KissMeData/067160/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194200	3702504100	96500	96500	96500	96500	856
3	20241122	194100	3702504100	96500	96500	96500	96500	0
4	20241122	194000	3702504100	96500	96500	96500	96500	0
5	20241122	193900	3702504100	96500	96500	96500	96500	0
6	20241122	193800	3702504100	96500	96500	96500	96500	0
7	20241122	193700	3702504100	96500	96500	96500	96500	0
8	20241122	193600	3702504100	96500	96500	96500	96500	0
9	20241122	193500	3702504100	96500	96500	96500	96500	0
10	20241122	193400	3702504100	96500	96500	96500	96500	0
11	20241122	193300	3702504100	96500	96500	96500	96500	0
12	20241122	193200	3702504100	96500	96500	96500	96500	0
13	20241122	193100	3702504100	96500	96500	96500	96500	0
14	20241122	193000	3702504100	96500	96500	96500	96500	0
15	20241122	192900	3702504100	96500	96500	96500	96500	0
16	20241122	192800	3702504100	96500	96500	96500	96500	0
17	20241122	192700	3702504100	96500	96500	96500	96500	0
18	20241122	192600	3702504100	96500	96500	96500	96500	0
19	20241122	192500	3702504100	96500	96500	96500	96500	0
20	20241122	192400	3702504100	96500	96500	96500	96500	0
21	20241122	192300	3702504100	96500	96500	96500	96500	0
22	20241122	192200	3702504100	96500	96500	96500	96500	0
23	20241122	192100	3702504100	96500	96500	96500	96500	0
24	20241122	192000	3702504100	96500	96500	96500	96500	0
25	20241122	191900	3702504100	96500	96500	96500	96500	0
26	20241122	191800	3702504100	96500	96500	96500	96500	0
27	20241122	191700	3702504100	96500	96500	96500	96500	0
28	20241122	191600	3702504100	96500	96500	96500	96500	0
29	20241122	191500	3702504100	96500	96500	96500	96500	0
30	20241122	191400	3702504100	96500	96500	96500	96500	0
31	20241122	191300	3702504100	96500	96500	96500	96500	0
32	20241122	191200	3702504100	96500	96500	96500	96500	856
33	20241122	191100	3702504100	96500	96500	96500	96500	0
34	20241122	191000	3702504100	96500	96500	96500	96500	0
35	20241122	190900	3702504100	96500	96500	96500	96500	0
36	20241122	190800	3702504100	96500	96500	96500	96500	0
37	20241122	190700	3702504100	96500	96500	96500	96500	0
38	20241122	190600	3702504100	96500	96500	96500	96500	0
39	20241122	190500	3702504100	96500	96500	96500	96500	0
40	20241122	190400	3702504100	96500	96500	96500	96500	0
41	20241122	190300	3702504100	96500	96500	96500	96500	0
42	20241122	190200	3702504100	96500	96500	96500	96500	0
43	20241122	190100	3702504100	96500	96500	96500	96500	0
44	20241122	190000	3702504100	96500	96500	96500	96500	0
45	20241122	185900	3702504100	96500	96500	96500	96500	0
46	20241122	185800	3702504100	96500	96500	96500	96500	0
47	20241122	185700	3702504100	96500	96500	96500	96500	0
48	20241122	185600	3702504100	96500	96500	96500	96500	0
49	20241122	185500	3702504100	96500	96500	96500	96500	0
50	20241122	185400	3702504100	96500	96500	96500	96500	0
51	20241122	185300	3702504100	96500	96500	96500	96500	0
52	20241122	185200	3702504100	96500	96500	96500	96500	0
53	20241122	185100	3702504100	96500	96500	96500	96500	0
54	20241122	185000	3702504100	96500	96500	96500	96500	0
55	20241122	184900	3702504100	96500	96500	96500	96500	0
56	20241122	184800	3702504100	96500	96500	96500	96500	0
57	20241122	184700	3702504100	96500	96500	96500	96500	0
58	20241122	184600	3702504100	96500	96500	96500	96500	0
59	20241122	184500	3702504100	96500	96500	96500	96500	0
60	20241122	184400	3702504100	96500	96500	96500	96500	0
61	20241122	184300	3702504100	96500	96500	96500	96500	0
62	20241122	184200	3702504100	96500	96500	96500	96500	856
63	20241122	184100	3702504100	96500	96500	96500	96500	0
64	20241122	184000	3702504100	96500	96500	96500	96500	0
65	20241122	183900	3702504100	96500	96500	96500	96500	0
66	20241122	183800	3702504100	96500	96500	96500	96500	0
67	20241122	183700	3702504100	96500	96500	96500	96500	0
68	20241122	183600	3702504100	96500	96500	96500	96500	0
69	20241122	183500	3702504100	96500	96500	96500	96500	0
70	20241122	183400	3702504100	96500	96500	96500	96500	0
71	20241122	183300	3702504100	96500	96500	96500	96500	0
72	20241122	183200	3702504100	96500	96500	96500	96500	0
73	20241122	183100	3702504100	96500	96500	96500	96500	0
74	20241122	183000	3702504100	96500	96500	96500	96500	0
75	20241122	182900	3702504100	96500	96500	96500	96500	0
76	20241122	182800	3702504100	96500	96500	96500	96500	0
77	20241122	182700	3702504100	96500	96500	96500	96500	0
78	20241122	182600	3702504100	96500	96500	96500	96500	0
79	20241122	182500	3702504100	96500	96500	96500	96500	0
80	20241122	182400	3702504100	96500	96500	96500	96500	0
81	20241122	182300	3702504100	96500	96500	96500	96500	0
82	20241122	182200	3702504100	96500	96500	96500	96500	0
83	20241122	182100	3702504100	96500	96500	96500	96500	0
84	20241122	182000	3702504100	96500	96500	96500	96500	0
85	20241122	181900	3702504100	96500	96500	96500	96500	0
86	20241122	181800	3702504100	96500	96500	96500	96500	0
87	20241122	181700	3702504100	96500	96500	96500	96500	0
88	20241122	181600	3702504100	96500	96500	96500	96500	0
89	20241122	181500	3702504100	96500	96500	96500	96500	0
90	20241122	181400	3702504100	96500	96500	96500	96500	0
91	20241122	181300	3702504100	96500	96500	96500	96500	0
92	20241122	181200	3702504100	96500	96500	96500	96500	856
93	20241122	181100	3702504100	96500	96500	96500	96500	0
94	20241122	181000	3702504100	96500	96500	96500	96500	0
95	20241122	180900	3702504100	96500	96500	96500	96500	0
96	20241122	180800	3702504100	96500	96500	96500	96500	0
97	20241122	180700	3702504100	96500	96500	96500	96500	0
98	20241122	180600	3702504100	96500	96500	96500	96500	0
99	20241122	180500	3702504100	96500	96500	96500	96500	0
100	20241122	180400	3702504100	96500	96500	96500	96500	0
101	20241122	180300	3702504100	96500	96500	96500	96500	0
102	20241122	180200	3702504100	96500	96500	96500	96500	0
103	20241122	180100	3702504100	96500	96500	96500	96500	0
104	20241122	180000	3702504100	96500	96500	96500	96500	0
105	20241122	175900	3702504100	96500	96500	96500	96500	0
106	20241122	175800	3702504100	96500	96500	96500	96500	0
107	20241122	175700	3702504100	96500	96500	96500	96500	0
108	20241122	175600	3702504100	96500	96500	96500	96500	0
109	20241122	175500	3702504100	96500	96500	96500	96500	0
110	20241122	175400	3702504100	96500	96500	96500	96500	0
111	20241122	175300	3702504100	96500	96500	96500	96500	0
112	20241122	175200	3702504100	96500	96500	96500	96500	0
113	20241122	175100	3702504100	96500	96500	96500	96500	0
114	20241122	175000	3702504100	96500	96500	96500	96500	0
115	20241122	174900	3702504100	96500	96500	96500	96500	0
116	20241122	174800	3702504100	96500	96500	96500	96500	0
117	20241122	174700	3702504100	96500	96500	96500	96500	0
118	20241122	174600	3702504100	96500	96500	96500	96500	0
119	20241122	174500	3702504100	96500	96500	96500	96500	0
120	20241122	174400	3702504100	96500	96500	96500	96500	0
121	20241122	174300	3702504100	96500	96500	96500	96500	0
122	20241122	174200	3702504100	96500	96500	96500	96500	856
123	20241122	174100	3702504100	96500	96500	96500	96500	0
124	20241122	174000	3702504100	96500	96500	96500	96500	0
125	20241122	173900	3702504100	96500	96500	96500	96500	0
126	20241122	173800	3702504100	96500	96500	96500	96500	0
127	20241122	173700	3702504100	96500	96500	96500	96500	0
128	20241122	173600	3702504100	96500	96500	96500	96500	0
129	20241122	173500	3702504100	96500	96500	96500	96500	0
130	20241122	173400	3702504100	96500	96500	96500	96500	0
131	20241122	173300	3702504100	96500	96500	96500	96500	0
132	20241122	173200	3702504100	96500	96500	96500	96500	0
133	20241122	173100	3702504100	96500	96500	96500	96500	0
134	20241122	173000	3702504100	96500	96500	96500	96500	0
135	20241122	172900	3702504100	96500	96500	96500	96500	0
136	20241122	172800	3702504100	96500	96500	96500	96500	0
137	20241122	172700	3702504100	96500	96500	96500	96500	0
138	20241122	172600	3702504100	96500	96500	96500	96500	0
139	20241122	172500	3702504100	96500	96500	96500	96500	0
140	20241122	172400	3702504100	96500	96500	96500	96500	0
141	20241122	172300	3702504100	96500	96500	96500	96500	0
142	20241122	172200	3702504100	96500	96500	96500	96500	0
143	20241122	172100	3702504100	96500	96500	96500	96500	0
144	20241122	172000	3702504100	96500	96500	96500	96500	0
145	20241122	171900	3702504100	96500	96500	96500	96500	0
146	20241122	171800	3702504100	96500	96500	96500	96500	0
147	20241122	171700	3702504100	96500	96500	96500	96500	0
148	20241122	171600	3702504100	96500	96500	96500	96500	0
149	20241122	171500	3702504100	96500	96500	96500	96500	0
150	20241122	171400	3702504100	96500	96500	96500	96500	0
151	20241122	171300	3702504100	96500	96500	96500	96500	0
152	20241122	171200	3702504100	96500	96500	96500	96500	856
153	20241122	171100	3702504100	96500	96500	96500	96500	0
154	20241122	171000	3702504100	96500	96500	96500	96500	0
155	20241122	170900	3702504100	96500	96500	96500	96500	0
156	20241122	170800	3702504100	96500	96500	96500	96500	0
157	20241122	170700	3702504100	96500	96500	96500	96500	0
158	20241122	170600	3702504100	96500	96500	96500	96500	0
159	20241122	170500	3702504100	96500	96500	96500	96500	0
160	20241122	170400	3702504100	96500	96500	96500	96500	0
161	20241122	170300	3702504100	96500	96500	96500	96500	0
162	20241122	170200	3702504100	96500	96500	96500	96500	0
163	20241122	170100	3702504100	96500	96500	96500	96500	0
164	20241122	170000	3702504100	96500	96500	96500	96500	0
165	20241122	165900	3702504100	96500	96500	96500	96500	0
166	20241122	165800	3702504100	96500	96500	96500	96500	0
167	20241122	165700	3702504100	96500	96500	96500	96500	0
168	20241122	165600	3702504100	96500	96500	96500	96500	0
169	20241122	165500	3702504100	96500	96500	96500	96500	0
170	20241122	165400	3702504100	96500	96500	96500	96500	0
171	20241122	165300	3702504100	96500	96500	96500	96500	0
172	20241122	165200	3702504100	96500	96500	96500	96500	0
173	20241122	165100	3702504100	96500	96500	96500	96500	0
174	20241122	165000	3702504100	96500	96500	96500	96500	0
175	20241122	164900	3702504100	96500	96500	96500	96500	0
176	20241122	164800	3702504100	96500	96500	96500	96500	0
177	20241122	164700	3702504100	96500	96500	96500	96500	0
178	20241122	164600	3702504100	96500	96500	96500	96500	0
179	20241122	164500	3702504100	96500	96500	96500	96500	0
180	20241122	164400	3702504100	96500	96500	96500	96500	0
181	20241122	164300	3702504100	96500	96500	96500	96500	0
182	20241122	164200	3702504100	96500	96500	96500	96500	856
183	20241122	164100	3702504100	96500	96500	96500	96500	0
184	20241122	164000	3702504100	96500	96500	96500	96500	0
185	20241122	163900	3702504100	96500	96500	96500	96500	0
186	20241122	163800	3702504100	96500	96500	96500	96500	0
187	20241122	163700	3702504100	96500	96500	96500	96500	0
188	20241122	163600	3702504100	96500	96500	96500	96500	0
189	20241122	163500	3702504100	96500	96500	96500	96500	0
190	20241122	163400	3702504100	96500	96500	96500	96500	0
191	20241122	163300	3702504100	96500	96500	96500	96500	0
192	20241122	163200	3702504100	96500	96500	96500	96500	0
193	20241122	163100	3702504100	96500	96500	96500	96500	0
194	20241122	163000	3702504100	96500	96500	96500	96500	0
195	20241122	162900	3702504100	96500	96500	96500	96500	0
196	20241122	162800	3702504100	96500	96500	96500	96500	0
197	20241122	162700	3702504100	96500	96500	96500	96500	0
198	20241122	162600	3702504100	96500	96500	96500	96500	0
199	20241122	162500	3702504100	96500	96500	96500	96500	0
200	20241122	162400	3702504100	96500	96500	96500	96500	0
201	20241122	162300	3702504100	96500	96500	96500	96500	0
202	20241122	162200	3702504100	96500	96500	96500	96500	0
203	20241122	162100	3702504100	96500	96500	96500	96500	0
204	20241122	162000	3702504100	96500	96500	96500	96500	0
205	20241122	161900	3702504100	96500	96500	96500	96500	0
206	20241122	161800	3702504100	96500	96500	96500	96500	0
207	20241122	161700	3702504100	96500	96500	96500	96500	0
208	20241122	161600	3702504100	96500	96500	96500	96500	0
209	20241122	161500	3702504100	96500	96500	96500	96500	0
210	20241122	161400	3702504100	96500	96500	96500	96500	0
211	20241122	161300	3702504100	96500	96500	96500	96500	0
212	20241122	161200	3702504100	96500	96500	96500	96500	856
213	20241122	161100	3702504100	96500	96500	96500	96500	0
214	20241122	161000	3702504100	96500	96500	96500	96500	0
215	20241122	160900	3702504100	96500	96500	96500	96500	0
216	20241122	160800	3702504100	96500	96500	96500	96500	0
217	20241122	160700	3702504100	96500	96500	96500	96500	0
218	20241122	160600	3702504100	96500	96500	96500	96500	0
219	20241122	160500	3702504100	96500	96500	96500	96500	0
220	20241122	160400	3702504100	96500	96500	96500	96500	0
221	20241122	160300	3702504100	96500	96500	96500	96500	0
222	20241122	160200	3702504100	96500	96500	96500	96500	0
223	20241122	160100	3702504100	96500	96500	96500	96500	0
224	20241122	160000	3702504100	96500	96500	96500	96500	0
225	20241122	155900	3702504100	96500	96500	96500	96500	0
226	20241122	155800	3702504100	96500	96500	96500	96500	0
227	20241122	155700	3702504100	96500	96500	96500	96500	0
228	20241122	155600	3702504100	96500	96500	96500	96500	0
229	20241122	155500	3702504100	96500	96500	96500	96500	0
230	20241122	155400	3702504100	96500	96500	96500	96500	0
231	20241122	155300	3702504100	96500	96500	96500	96500	0
232	20241122	155200	3702504100	96500	96500	96500	96500	0
233	20241122	155100	3702504100	96500	96500	96500	96500	0
234	20241122	155000	3702504100	96500	96500	96500	96500	0
235	20241122	154900	3702504100	96500	96500	96500	96500	0
236	20241122	154800	3702504100	96500	96500	96500	96500	0
237	20241122	154700	3702504100	96500	96500	96500	96500	0
238	20241122	154600	3702504100	96500	96500	96500	96500	0
239	20241122	154500	3702504100	96500	96500	96500	96500	0
240	20241122	154400	3702504100	96500	96500	96500	96500	0
241	20241122	154300	3702504100	96500	96500	96500	96500	0
242	20241122	154200	3702504100	96500	96500	96500	96500	856
243	20241122	154100	3702504100	96500	96500	96500	96500	0
244	20241122	154000	3702504100	96500	96500	96500	96500	0
245	20241122	153900	3702504100	96500	96500	96500	96500	0
246	20241122	153800	3702504100	96500	96500	96500	96500	0
247	20241122	153700	3702504100	96500	96500	96500	96500	0
248	20241122	153600	3702504100	96500	96500	96500	96500	0
249	20241122	153500	3702504100	96500	96500	96500	96500	0
250	20241122	153400	3702504100	96500	96500	96500	96500	0
251	20241122	153300	3702504100	96500	96500	96500	96500	0
252	20241122	153200	3702504100	96500	96500	96500	96500	0
253	20241122	153100	3702504100	96500	96500	96500	96500	0
254	20241122	153000	3702504100	96500	96500	96500	96500	856
255	20241122	152900	3619900100	97000	97000	97000	97000	0
256	20241122	152800	3619900100	97000	97000	97000	97000	0
257	20241122	152700	3619900100	97000	97000	97000	97000	0
258	20241122	152600	3619900100	97000	97000	97000	97000	0
259	20241122	152500	3619900100	97000	97000	97000	97000	0
260	20241122	152400	3619900100	97000	97000	97000	97000	0
261	20241122	152300	3619900100	97000	97000	97000	97000	0
262	20241122	152200	3619900100	97000	97000	97000	97000	0
263	20241122	152100	3619900100	97000	97000	97000	97000	0
264	20241122	152000	3619900100	97000	97000	97000	97000	0
265	20241122	151900	3619900100	97000	96800	97000	96800	174
266	20241122	151800	3603026800	96700	96600	96700	96600	180
267	20241122	151700	3585637800	96600	96500	96600	96500	60
268	20241122	151600	3579842800	96600	96500	96600	96500	31
269	20241122	151500	3576848700	96500	96500	96600	96500	193
270	20241122	151400	3558214200	96600	96700	96700	96500	118
271	20241122	151300	3546825600	96700	96400	96700	96400	138
272	20241122	151200	3533511300	96400	96600	96600	96400	278
273	20241122	151100	3506689100	96600	96400	96700	96400	98
274	20241122	151000	3497231800	96400	96400	96700	96400	101
275	20241122	150900	3487486700	96700	96600	96700	96400	224
276	20241122	150800	3465858600	96700	96700	96800	96500	131
277	20241122	150700	3453202600	96500	96500	96700	96400	304
278	20241122	150600	3423837200	96700	96300	96700	96300	202
279	20241122	150500	3404346500	96500	96600	96600	96300	129
280	20241122	150400	3391912700	96300	96400	96700	96300	137
281	20241122	150300	3378715600	96500	96400	96500	96400	216
282	20241122	150200	3357884200	96500	96400	96600	96400	119
283	20241122	150100	3346409200	96400	96400	96600	96400	111
284	20241122	150000	3335707600	96500	96500	96600	96400	186
285	20241122	145900	3317756300	96700	96400	96700	96400	251
286	20241122	145800	3293536900	96600	96400	96700	96400	133
287	20241122	145700	3280701500	96400	96500	96700	96400	153
288	20241122	145600	3265939600	96500	96700	96700	96400	145
289	20241122	145500	3251941400	96400	96500	96700	96400	241
290	20241122	145400	3228679900	96700	96500	96700	96500	177
291	20241122	145300	3211591000	96700	96500	96700	96500	111
292	20241122	145200	3200869500	96500	96700	96700	96500	128
293	20241122	145100	3188509700	96700	96700	96700	96500	270
294	20241122	145000	3162413100	96700	96500	96700	96500	92
295	20241122	144900	3153527400	96500	96500	96700	96500	150
296	20241122	144800	3139044500	96600	96700	96700	96500	215
297	20241122	144700	3118270100	96500	96700	96700	96500	103
298	20241122	144600	3108325800	96600	96600	96800	96600	157
299	20241122	144500	3093153000	96700	96700	96800	96600	154
300	20241122	144400	3078262500	96700	96500	96700	96500	110
301	20241122	144300	3067631100	96600	96700	96800	96600	168
302	20241122	144200	3051395000	96700	96600	96800	96500	127
303	20241122	144100	3039123600	96600	96700	96700	96500	167
304	20241122	144000	3022992000	96700	96700	96700	96500	107
305	20241122	143900	3012650700	96800	96700	96800	96600	133
306	20241122	143800	2999792900	96500	96500	96800	96500	225
307	20241122	143700	2978059800	96700	96500	96700	96500	86
308	20241122	143600	2969755900	96500	96500	96700	96400	192
309	20241122	143500	2951225300	96500	96500	96700	96500	172
310	20241122	143400	2934621100	96500	96600	96800	96500	262
311	20241122	143300	2909329700	96700	96500	96800	96500	224
312	20241122	143200	2887683000	96600	96600	96700	96500	131
313	20241122	143100	2875030400	96800	96600	96800	96600	90
314	20241122	143000	2866331200	96600	96600	96800	96500	167
315	20241122	142900	2850191200	96700	96500	96800	96500	209
316	20241122	142800	2829999100	96600	96700	96800	96500	191
317	20241122	142700	2811537600	96600	96500	96700	96500	142
318	20241122	142600	2797826200	96500	96900	96900	96500	133
319	20241122	142500	2784966600	96900	96800	96900	96800	155
320	20241122	142400	2769951300	96800	96900	96900	96800	112
321	20241122	142300	2759103500	97000	96900	97000	96900	177
322	20241122	142200	2741944500	97000	96600	97000	96600	181
323	20241122	142100	2724436900	96600	96700	96800	96600	128
324	20241122	142000	2712065100	96800	96700	96800	96600	167
325	20241122	141900	2695914300	96600	96700	96800	96600	120
326	20241122	141800	2684302700	96700	96700	96800	96700	338
327	20241122	141700	2651617900	96500	96500	96700	96500	291
328	20241122	141600	2623503200	96500	96600	96700	96500	109
329	20241122	141500	2612974500	96600	96700	96800	96600	165
330	20241122	141400	2597030700	96800	96900	96900	96700	188
331	20241122	141300	2578830100	96900	96900	97200	96900	74
332	20241122	141200	2571659000	96900	96900	96900	96800	139
333	20241122	141100	2558194000	96700	96800	96800	96700	210
334	20241122	141000	2537875800	96800	96900	97000	96700	153
335	20241122	140900	2523064600	96900	97000	97000	96900	146
336	20241122	140800	2508915000	97100	97000	97100	97000	162
337	20241122	140700	2493200600	97200	97100	97300	97000	217
338	20241122	140600	2472138000	97200	97200	97300	97100	117
339	20241122	140500	2460772100	97200	97500	97500	97200	185
340	20241122	140400	2442782900	97400	97400	97500	97400	515
341	20241122	140300	2392621600	97400	97400	97500	97400	232
342	20241122	140200	2370009000	97400	97500	97500	97400	24
343	20241122	140100	2367671200	97500	97500	97500	97500	32
344	20241122	140000	2364551200	97500	97300	97500	97300	22
345	20241122	135900	2362408100	97500	97500	97500	97500	60
346	20241122	135800	2356558100	97600	97600	97600	97500	14
347	20241122	135700	2355192700	97600	97600	97700	97600	253
348	20241122	135600	2330499400	97600	97500	97600	97500	59
349	20241122	135500	2324746600	97400	97100	97500	97100	42
350	20241122	135400	2320655100	97000	97200	97200	97000	18
351	20241122	135300	2318906900	97200	97400	97400	97200	38
352	20241122	135200	2315210800	97400	97500	97600	97400	38
353	20241122	135100	2311506400	97600	97600	97600	97500	14
354	20241122	135000	2310141100	97500	97600	97600	97500	39
355	20241122	134900	2306335600	97600	97700	97700	97600	236
356	20241122	134800	2283279600	97700	97700	97700	97700	114
357	20241122	134700	2272141800	97600	97500	97600	97500	275
358	20241122	134600	2245309700	97500	97500	97500	97500	11
359	20241122	134500	2244237200	97500	97300	97600	97300	717
360	20241122	134400	2174397700	97300	97300	97300	97300	22
361	20241122	134300	2172257100	97300	97300	97300	97300	36
362	20241122	134200	2168754300	97300	97300	97400	97300	5
363	20241122	134100	2168267700	97300	97300	97300	97300	20
364	20241122	134000	2166321700	97300	97300	97300	97300	31
365	20241122	133900	2163305400	97400	97400	97400	97300	24
366	20241122	133800	2160968400	97400	97300	97400	97300	11
367	20241122	133700	2159898000	97300	97300	97300	97300	77
368	20241122	133600	2152405900	97300	97300	97300	97300	36
369	20241122	133500	2148903100	97400	97300	97400	97300	9
370	20241122	133400	2148027300	97400	97300	97400	97300	3
371	20241122	133300	2147735300	97300	97300	97300	97300	30
372	20241122	133200	2144816300	97300	97300	97400	97300	22
373	20241122	133100	2142675600	97300	97300	97300	97300	20
374	20241122	133000	2140729600	97300	97300	97300	97300	27
375	20241122	132900	2138102500	97300	97300	97400	97300	72
376	20241122	132800	2131096500	97300	97500	97500	97300	350
377	20241122	132700	2097002900	97600	97500	97600	97500	28
378	20241122	132600	2094272700	97500	97500	97500	97500	52
379	20241122	132500	2089202700	97500	97500	97500	97500	19
380	20241122	132400	2087350200	97500	97500	97500	97500	53
381	20241122	132300	2082182700	97500	97500	97500	97400	28
382	20241122	132200	2079453800	97500	97500	97500	97500	29
383	20241122	132100	2076626300	97500	97500	97500	97500	29
384	20241122	132000	2073798800	97500	97400	97500	97400	96
385	20241122	131900	2064447800	97400	97300	97400	97200	361
386	20241122	131800	2029334700	97300	97300	97300	97300	111
387	20241122	131700	2018534400	97300	97200	97300	97200	77
388	20241122	131600	2011045600	97200	97200	97200	97100	46
389	20241122	131500	2006576800	97100	97000	97200	97000	14
390	20241122	131400	2005217100	97000	97200	97200	97000	98
391	20241122	131300	1995696500	97200	97200	97200	97200	36
392	20241122	131200	1992197300	97200	97200	97300	97200	73
393	20241122	131100	1985101600	97200	97100	97300	97000	20
394	20241122	131000	1983159700	97100	97200	97200	97000	107
395	20241122	130900	1972770900	97200	97200	97200	97200	93
396	20241122	130800	1963731300	97100	97100	97100	97100	30
397	20241122	130700	1960818300	97100	97100	97100	97100	15
398	20241122	130600	1959361800	97200	97200	97200	97100	19
399	20241122	130500	1957515100	97300	97300	97300	97300	75
400	20241122	130400	1950217600	97400	97300	97400	97300	29
401	20241122	130300	1947395600	97300	97300	97300	97300	21
402	20241122	130200	1945352300	97300	97300	97300	97300	55
403	20241122	130100	1940000800	97400	97400	97400	97300	5
404	20241122	130000	1939513900	97300	97200	97300	97200	93
405	20241122	125900	1930466800	97000	97100	97200	97000	56
406	20241122	125800	1925029100	97100	97100	97200	97100	26
407	20241122	125700	1922503200	97100	97200	97200	97100	36
408	20241122	125600	1919004600	97300	97300	97300	97300	55
409	20241122	125500	1913653100	97300	97300	97300	97300	56
410	20241122	125400	1908204300	97300	97300	97400	97300	27
411	20241122	125300	1905577100	97300	97300	97300	97300	49
412	20241122	125200	1900809400	97300	97400	97400	97300	121
413	20241122	125100	1889024500	97400	97400	97400	97400	11
414	20241122	125000	1887953100	97400	97400	97400	97400	7
415	20241122	124900	1887271300	97400	97400	97400	97400	122
416	20241122	124800	1875388500	97400	97400	97400	97400	36
417	20241122	124700	1871882100	97400	97400	97500	97400	10
418	20241122	124600	1870908000	97500	97500	97600	97500	20
419	20241122	124500	1868957900	97500	97500	97500	97500	25
420	20241122	124400	1866520400	97500	97500	97500	97400	62
421	20241122	124300	1860476200	97500	97500	97500	97500	16
422	20241122	124200	1858916200	97500	97500	97500	97400	50
423	20241122	124100	1854041300	97500	97500	97500	97500	16
424	20241122	124000	1852481300	97500	97500	97500	97500	17
425	20241122	123900	1850823800	97500	97500	97500	97500	2
426	20241122	123800	1850628800	97500	97500	97500	97500	44
427	20241122	123700	1846338800	97500	97500	97500	97500	9
428	20241122	123600	1845461300	97500	97500	97500	97500	4
429	20241122	123500	1845071300	97500	97500	97500	97500	50
430	20241122	123400	1840196300	97500	97500	97500	97500	69
431	20241122	123300	1833468800	97500	97500	97500	97500	8
432	20241122	123200	1832688800	97600	97600	97600	97500	46
433	20241122	123100	1828200200	97600	97600	97600	97500	223
434	20241122	123000	1806450800	97600	97600	97600	97500	9
435	20241122	122900	1805572800	97600	97600	97600	97500	16
436	20241122	122800	1804012300	97600	97600	97600	97500	58
437	20241122	122700	1798354100	97600	97500	97600	97500	701
438	20241122	122600	1730006200	97500	97500	97500	97500	2
439	20241122	122500	1729811200	97700	97600	97700	97500	107
440	20241122	122400	1719365600	97600	97500	97600	97400	66
441	20241122	122300	1712930400	97500	97500	97500	97500	22
442	20241122	122200	1710785400	97600	97400	97600	97300	75
443	20241122	122100	1703470900	97400	97500	97500	97300	16
444	20241122	122000	1701913200	97400	97400	97400	97300	8
445	20241122	121900	1701134300	97400	97600	97600	97300	12
446	20241122	121800	1699965400	97600	97400	97600	97300	48
447	20241122	121700	1695291600	97300	97300	97400	97300	52
448	20241122	121600	1690227400	97300	97400	97400	97300	107
449	20241122	121500	1679807300	97400	97400	97400	97400	1
450	20241122	121400	1679709900	97300	97300	97500	97300	32
451	20241122	121300	1676593000	97300	97300	97300	97300	19
452	20241122	121200	1674744300	97600	97500	97600	97400	31
453	20241122	121100	1671719200	97500	97500	97500	97300	50
454	20241122	121000	1666847500	97500	97300	97500	97300	27
455	20241122	120900	1664216800	97400	97300	97400	97300	19
456	20241122	120800	1662368000	97500	97300	97500	97300	8
457	20241122	120700	1661589100	97300	97400	97600	97300	337
458	20241122	120600	1628725900	97300	97300	97300	97300	2
459	20241122	120500	1628531300	97300	97300	97300	97300	22
460	20241122	120400	1626390700	97300	97300	97300	97300	38
461	20241122	120300	1622693300	97300	97300	97300	97300	3
462	20241122	120200	1622401400	97300	97300	97400	97300	15
463	20241122	120100	1620941800	97300	97500	97500	97300	17
464	20241122	120000	1619285700	97500	97400	97600	97400	57
465	20241122	115900	1613728100	97400	97400	97400	97300	16
466	20241122	115800	1612171100	97400	97400	97400	97400	9
467	20241122	115700	1611294500	97400	97400	97400	97400	30
468	20241122	115600	1608372500	97400	97400	97400	97400	12
469	20241122	115500	1607203700	97400	97400	97400	97400	8
470	20241122	115400	1606424500	97400	97500	97500	97400	44
471	20241122	115300	1602137200	97600	97500	97600	97500	7
472	20241122	115200	1601454400	97600	97500	97600	97500	12
473	20241122	115100	1600284200	97500	97400	97500	97300	55
474	20241122	115000	1594926500	97400	97300	97400	97300	32
475	20241122	114900	1591812200	97400	97300	97400	97300	27
476	20241122	114800	1589183000	97400	97300	97500	97300	10
477	20241122	114700	1588209000	97300	97400	97400	97300	32
478	20241122	114600	1585094900	97400	97500	97500	97300	8
479	20241122	114500	1584315600	97500	97400	97500	97300	37
480	20241122	114400	1580710900	97500	97400	97500	97400	10
481	20241122	114300	1579736400	97400	97400	97500	97400	53
482	20241122	114200	1574573700	97400	97300	97600	97300	82
483	20241122	114100	1566574800	97300	97300	97400	97300	10
484	20241122	114000	1565601300	97400	97300	97500	97300	101
485	20241122	113900	1555766900	97400	97500	97500	97400	6
486	20241122	113800	1555182000	97500	97400	97500	97400	24
487	20241122	113700	1552842500	97400	97300	97400	97300	40
488	20241122	113600	1548948400	97300	97500	97600	97300	8
489	20241122	113500	1548168300	97500	97300	97500	97300	111
490	20241122	113400	1537348400	97300	97400	97400	97300	19
491	20241122	113300	1535498900	97400	97400	97500	97400	16
492	20241122	113200	1533939600	97500	97400	97500	97400	13
493	20241122	113100	1532673300	97400	97400	97400	97400	30
494	20241122	113000	1529751300	97300	97300	97300	97300	29
495	20241122	112900	1526929600	97200	97400	97400	97200	65
496	20241122	112800	1520606800	97500	97400	97700	97400	236
497	20241122	112700	1497592600	97300	97200	97300	97200	4
498	20241122	112600	1497203700	97200	97200	97200	97200	97
499	20241122	112500	1487775300	97200	97200	97200	97200	17
500	20241122	112400	1486122900	97400	97400	97400	97400	37
501	20241122	112300	1482519100	97200	97400	97500	97200	109
502	20241122	112200	1471906200	97400	97100	97400	97100	78
503	20241122	112100	1464313200	97200	97100	97300	97000	56
504	20241122	112000	1458871200	97200	96700	97200	96700	434
505	20241122	111900	1416785500	96700	96700	96700	96700	222
506	20241122	111800	1395318100	96600	96600	96600	96600	17
507	20241122	111700	1393675900	96600	96700	96700	96600	72
508	20241122	111600	1386720600	96800	96600	97100	96500	54
509	20241122	111500	1381486100	96600	96800	96800	96600	24
510	20241122	111400	1379166700	96800	96700	96800	96700	65
511	20241122	111300	1372880800	96700	96600	96700	96600	49
512	20241122	111200	1368145500	96600	96600	96700	96600	12
513	20241122	111100	1366986100	96600	96600	97000	96500	138
514	20241122	111000	1353638400	96500	96500	96500	96500	27
515	20241122	110900	1351032900	96500	96500	96500	96500	11
516	20241122	110800	1349971400	96500	96500	96500	96400	19
517	20241122	110700	1348138100	96400	96500	96500	96400	36
518	20241122	110600	1344667400	96500	96300	96500	96300	199
519	20241122	110500	1325472000	96200	96300	96300	96200	139
520	20241122	110400	1312099600	96400	96700	96700	96100	952
521	20241122	110300	1220248200	96700	96700	96800	96700	129
522	20241122	110200	1207772700	96700	96700	96800	96700	71
523	20241122	110100	1200906700	96800	96800	96800	96700	10
524	20241122	110000	1199939200	96700	96800	96800	96700	10
525	20241122	105900	1198971800	96800	96800	96800	96700	26
526	20241122	105800	1196455100	96900	96900	96900	96800	11
527	20241122	105700	1195389500	96800	96800	96800	96800	3
528	20241122	105600	1195099100	96800	96800	96900	96700	101
529	20241122	105500	1185328800	96800	96800	96900	96800	111
530	20241122	105400	1174583900	96900	96800	96900	96800	30
531	20241122	105300	1171677100	96800	96800	97100	96800	85
532	20241122	105200	1163448200	96800	97000	97100	96800	175
533	20241122	105100	1146492500	96900	97100	97100	96900	612
534	20241122	105000	1087073400	97100	97200	97200	97100	26
535	20241122	104900	1084548600	97200	97200	97200	97100	120
536	20241122	104800	1072884800	97200	97200	97200	97200	15
537	20241122	104700	1071426800	97400	97200	97400	97200	13
538	20241122	104600	1070161200	97300	97300	97300	97000	317
539	20241122	104500	1039384000	97300	97600	97700	97300	301
540	20241122	104400	1010048700	97600	97600	97600	97600	2
541	20241122	104300	1009853500	97700	97800	97800	97700	16
542	20241122	104200	1008289700	97500	97500	97500	97500	122
543	20241122	104100	996394700	97500	97500	97500	97500	200
544	20241122	104000	976894700	97500	97900	97900	97500	12
545	20241122	103900	975720700	97500	97500	97500	97500	1
546	20241122	103800	975623200	97500	97900	97900	97500	104
547	20241122	103700	965464200	97800	97800	97800	97800	10
548	20241122	103600	964486200	97800	97800	97800	97800	11
549	20241122	103500	963410400	97800	97500	97800	97500	11
550	20241122	103400	962335200	97800	97500	97800	97500	14
551	20241122	103300	960967500	97500	97800	97900	97500	124
552	20241122	103200	948831900	97800	97800	97800	97800	53
553	20241122	103100	943648500	97800	97800	97800	97500	21
554	20241122	103000	941597100	97500	97500	97500	97500	0
555	20241122	102900	941597100	97500	97500	97500	97500	2
556	20241122	102800	941402100	97600	97700	97700	97500	296
557	20241122	102700	912515900	97700	97700	97700	97700	2
558	20241122	102600	912320500	97800	97800	97800	97800	41
559	20241122	102500	908310700	97700	97700	97700	97700	2
560	20241122	102400	908115300	97800	97800	97800	97800	2
561	20241122	102300	907919700	97900	97800	97900	97600	24
562	20241122	102200	905573300	97800	97800	97800	97800	8
563	20241122	102100	904790900	97800	97800	97800	97800	0
564	20241122	102000	904790900	97800	97600	97800	97600	6
565	20241122	101900	904205100	97500	97600	97600	97500	4
566	20241122	101800	903814800	97500	97500	97500	97500	2
567	20241122	101700	903619800	97400	97400	97400	97400	0
568	20241122	101600	903619800	97400	97900	97900	97400	99
569	20241122	101500	893928700	97800	97800	97800	97800	44
570	20241122	101400	889625500	97800	97800	97800	97800	0
571	20241122	101300	889625500	97800	97600	97900	97600	82
572	20241122	101200	881605100	97700	97700	97700	97700	22
573	20241122	101100	879455700	97800	97500	97800	97400	45
574	20241122	101000	875059400	97900	97900	97900	97900	1
575	20241122	100900	874961500	97500	97800	97800	97500	2
576	20241122	100800	874766200	97800	97800	97800	97800	0
577	20241122	100700	874766200	97800	97800	97800	97800	52
578	20241122	100600	869680600	97800	97800	97800	97800	0
579	20241122	100500	869680600	97800	97800	97800	97800	3
580	20241122	100400	869387200	97900	97600	97900	97400	93
581	20241122	100300	860318600	97800	97800	97800	97800	36
582	20241122	100200	856797800	97600	97800	97800	97600	3
583	20241122	100100	856504800	97600	97600	97600	97600	18
584	20241122	100000	854748000	97500	97500	97500	97400	54
585	20241122	095900	849483200	97500	97500	97500	97500	17
586	20241122	095800	847825700	97300	97500	97500	97300	3
587	20241122	095700	847533600	97300	97200	97400	97200	182
588	20241122	095600	829838100	97200	97500	97500	97200	194
589	20241122	095500	810935700	97500	97400	97500	97400	9
590	20241122	095400	810058400	97400	97400	97400	97400	1
591	20241122	095300	809961000	97400	97200	97400	97200	13
592	20241122	095200	808695200	97400	97400	97400	97200	65
593	20241122	095100	802370600	97200	97200	97200	97200	3
594	20241122	095000	802079000	97200	97200	97200	97200	0
595	20241122	094900	802079000	97200	97200	97200	97200	2
596	20241122	094800	801884600	97400	97300	97400	97300	65
597	20241122	094700	795554400	97100	97300	97300	97100	103
598	20241122	094600	785542600	97300	97300	97300	97300	82
599	20241122	094500	777564000	97400	97400	97400	97400	1
600	20241122	094400	777466600	97300	97300	97500	97300	22
601	20241122	094300	775325200	97500	97500	97500	97500	6
602	20241122	094200	774740200	97500	97600	97600	97500	5
603	20241122	094100	774252400	97500	97500	97500	97500	130
604	20241122	094000	761577400	97600	97700	97700	97600	118
605	20241122	093900	750060100	97800	97800	97800	97800	64
606	20241122	093800	743800900	97800	97800	97800	97800	11
607	20241122	093700	742725100	97700	97900	97900	97700	335
608	20241122	093600	709986600	98000	97400	98000	97400	1904
609	20241122	093500	523948100	97400	97300	97400	97300	141
610	20241122	093400	510218600	97300	97400	97400	97300	250
611	20241122	093300	485877900	97500	97500	97500	97500	0
612	20241122	093200	485877900	97500	97400	97500	97400	3
613	20241122	093100	485585600	97400	97400	97400	97400	44
614	20241122	093000	481300000	97400	97300	97400	97300	24
615	20241122	092900	478963000	97400	97300	97400	97300	13
616	20241122	092800	477697900	97300	97400	97400	97200	928
617	20241122	092700	387425700	97400	97300	97400	97200	30
618	20241122	092600	384506100	97200	97300	97300	97200	4
619	20241122	092500	384117000	97300	97200	97300	97200	29
620	20241122	092400	381296900	97300	97100	97300	97100	47
621	20241122	092300	376727400	97100	97100	97100	97100	3
622	20241122	092200	376436100	97200	97300	97300	97200	89
623	20241122	092100	367780400	97400	97400	97400	97400	125
624	20241122	092000	355605400	97400	97100	97500	97100	69
625	20241122	091900	348887700	97100	97400	97400	97100	106
626	20241122	091800	338572300	97400	97400	97400	97400	118
627	20241122	091700	327079100	97300	97400	97400	97200	119
628	20241122	091600	315499200	97400	97400	97400	97400	19
629	20241122	091500	313648600	97500	97700	97900	97500	48
630	20241122	091400	308958500	97900	97600	97900	97500	373
631	20241122	091300	272525800	97600	97600	97600	97600	16
632	20241122	091200	270964200	97700	97800	97800	97700	73
633	20241122	091100	263831400	97800	97900	97900	97800	37
634	20241122	091000	260212000	97800	97900	98000	97700	223
635	20241122	090900	238398100	97800	97600	97800	97100	161
636	20241122	090800	222667300	97700	96800	97700	96800	123
637	20241122	090700	210713500	96800	96700	96800	96700	143
638	20241122	090600	196873500	96700	97000	97000	96600	94
639	20241122	090500	187788500	96500	97100	97200	96500	533
640	20241122	090400	136318800	96700	96700	97100	96700	10
641	20241122	090300	135350600	97000	97200	97200	96500	41
642	20241122	090200	131392800	97200	97300	97300	96500	687
643	20241122	090100	65015900	96700	98200	98200	96700	294
644	20241122	090000	36511500	97100	98600	98600	97000	371