KissMeData/140860/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	202000	11187063300	199300	199300	199300	199300	843
3	20241122	201900	11187063300	199300	199300	199300	199300	0
4	20241122	201800	11187063300	199300	199300	199300	199300	0
5	20241122	201700	11187063300	199300	199300	199300	199300	0
6	20241122	201600	11187063300	199300	199300	199300	199300	0
7	20241122	201500	11187063300	199300	199300	199300	199300	0
8	20241122	201400	11187063300	199300	199300	199300	199300	0
9	20241122	201300	11187063300	199300	199300	199300	199300	0
10	20241122	201200	11187063300	199300	199300	199300	199300	0
11	20241122	201100	11187063300	199300	199300	199300	199300	0
12	20241122	201000	11187063300	199300	199300	199300	199300	0
13	20241122	200900	11187063300	199300	199300	199300	199300	0
14	20241122	200800	11187063300	199300	199300	199300	199300	0
15	20241122	200700	11187063300	199300	199300	199300	199300	0
16	20241122	200600	11187063300	199300	199300	199300	199300	0
17	20241122	200500	11187063300	199300	199300	199300	199300	0
18	20241122	200400	11187063300	199300	199300	199300	199300	0
19	20241122	200300	11187063300	199300	199300	199300	199300	0
20	20241122	200200	11187063300	199300	199300	199300	199300	0
21	20241122	200100	11187063300	199300	199300	199300	199300	0
22	20241122	200000	11187063300	199300	199300	199300	199300	0
23	20241122	195900	11187063300	199300	199300	199300	199300	0
24	20241122	195800	11187063300	199300	199300	199300	199300	0
25	20241122	195700	11187063300	199300	199300	199300	199300	0
26	20241122	195600	11187063300	199300	199300	199300	199300	0
27	20241122	195500	11187063300	199300	199300	199300	199300	0
28	20241122	195400	11187063300	199300	199300	199300	199300	0
29	20241122	195300	11187063300	199300	199300	199300	199300	0
30	20241122	195200	11187063300	199300	199300	199300	199300	0
31	20241122	195100	11187063300	199300	199300	199300	199300	0
32	20241122	195000	11187063300	199300	199300	199300	199300	843
33	20241122	194900	11187063300	199300	199300	199300	199300	0
34	20241122	194800	11187063300	199300	199300	199300	199300	0
35	20241122	194700	11187063300	199300	199300	199300	199300	0
36	20241122	194600	11187063300	199300	199300	199300	199300	0
37	20241122	194500	11187063300	199300	199300	199300	199300	0
38	20241122	194400	11187063300	199300	199300	199300	199300	0
39	20241122	194300	11187063300	199300	199300	199300	199300	0
40	20241122	194200	11187063300	199300	199300	199300	199300	0
41	20241122	194100	11187063300	199300	199300	199300	199300	0
42	20241122	194000	11187063300	199300	199300	199300	199300	0
43	20241122	193900	11187063300	199300	199300	199300	199300	0
44	20241122	193800	11187063300	199300	199300	199300	199300	0
45	20241122	193700	11187063300	199300	199300	199300	199300	0
46	20241122	193600	11187063300	199300	199300	199300	199300	0
47	20241122	193500	11187063300	199300	199300	199300	199300	0
48	20241122	193400	11187063300	199300	199300	199300	199300	0
49	20241122	193300	11187063300	199300	199300	199300	199300	0
50	20241122	193200	11187063300	199300	199300	199300	199300	0
51	20241122	193100	11187063300	199300	199300	199300	199300	0
52	20241122	193000	11187063300	199300	199300	199300	199300	0
53	20241122	192900	11187063300	199300	199300	199300	199300	0
54	20241122	192800	11187063300	199300	199300	199300	199300	0
55	20241122	192700	11187063300	199300	199300	199300	199300	0
56	20241122	192600	11187063300	199300	199300	199300	199300	0
57	20241122	192500	11187063300	199300	199300	199300	199300	0
58	20241122	192400	11187063300	199300	199300	199300	199300	0
59	20241122	192300	11187063300	199300	199300	199300	199300	0
60	20241122	192200	11187063300	199300	199300	199300	199300	0
61	20241122	192100	11187063300	199300	199300	199300	199300	0
62	20241122	192000	11187063300	199300	199300	199300	199300	843
63	20241122	191900	11187063300	199300	199300	199300	199300	0
64	20241122	191800	11187063300	199300	199300	199300	199300	0
65	20241122	191700	11187063300	199300	199300	199300	199300	0
66	20241122	191600	11187063300	199300	199300	199300	199300	0
67	20241122	191500	11187063300	199300	199300	199300	199300	0
68	20241122	191400	11187063300	199300	199300	199300	199300	0
69	20241122	191300	11187063300	199300	199300	199300	199300	0
70	20241122	191200	11187063300	199300	199300	199300	199300	0
71	20241122	191100	11187063300	199300	199300	199300	199300	0
72	20241122	191000	11187063300	199300	199300	199300	199300	0
73	20241122	190900	11187063300	199300	199300	199300	199300	0
74	20241122	190800	11187063300	199300	199300	199300	199300	0
75	20241122	190700	11187063300	199300	199300	199300	199300	0
76	20241122	190600	11187063300	199300	199300	199300	199300	0
77	20241122	190500	11187063300	199300	199300	199300	199300	0
78	20241122	190400	11187063300	199300	199300	199300	199300	0
79	20241122	190300	11187063300	199300	199300	199300	199300	0
80	20241122	190200	11187063300	199300	199300	199300	199300	0
81	20241122	190100	11187063300	199300	199300	199300	199300	0
82	20241122	190000	11187063300	199300	199300	199300	199300	0
83	20241122	185900	11187063300	199300	199300	199300	199300	0
84	20241122	185800	11187063300	199300	199300	199300	199300	0
85	20241122	185700	11187063300	199300	199300	199300	199300	0
86	20241122	185600	11187063300	199300	199300	199300	199300	0
87	20241122	185500	11187063300	199300	199300	199300	199300	0
88	20241122	185400	11187063300	199300	199300	199300	199300	0
89	20241122	185300	11187063300	199300	199300	199300	199300	0
90	20241122	185200	11187063300	199300	199300	199300	199300	0
91	20241122	185100	11187063300	199300	199300	199300	199300	0
92	20241122	185000	11187063300	199300	199300	199300	199300	843
93	20241122	184900	11187063300	199300	199300	199300	199300	0
94	20241122	184800	11187063300	199300	199300	199300	199300	0
95	20241122	184700	11187063300	199300	199300	199300	199300	0
96	20241122	184600	11187063300	199300	199300	199300	199300	0
97	20241122	184500	11187063300	199300	199300	199300	199300	0
98	20241122	184400	11187063300	199300	199300	199300	199300	0
99	20241122	184300	11187063300	199300	199300	199300	199300	0
100	20241122	184200	11187063300	199300	199300	199300	199300	0
101	20241122	184100	11187063300	199300	199300	199300	199300	0
102	20241122	184000	11187063300	199300	199300	199300	199300	0
103	20241122	183900	11187063300	199300	199300	199300	199300	0
104	20241122	183800	11187063300	199300	199300	199300	199300	0
105	20241122	183700	11187063300	199300	199300	199300	199300	0
106	20241122	183600	11187063300	199300	199300	199300	199300	0
107	20241122	183500	11187063300	199300	199300	199300	199300	0
108	20241122	183400	11187063300	199300	199300	199300	199300	0
109	20241122	183300	11187063300	199300	199300	199300	199300	0
110	20241122	183200	11187063300	199300	199300	199300	199300	0
111	20241122	183100	11187063300	199300	199300	199300	199300	0
112	20241122	183000	11187063300	199300	199300	199300	199300	0
113	20241122	182900	11187063300	199300	199300	199300	199300	0
114	20241122	182800	11187063300	199300	199300	199300	199300	0
115	20241122	182700	11187063300	199300	199300	199300	199300	0
116	20241122	182600	11187063300	199300	199300	199300	199300	0
117	20241122	182500	11187063300	199300	199300	199300	199300	0
118	20241122	182400	11187063300	199300	199300	199300	199300	0
119	20241122	182300	11187063300	199300	199300	199300	199300	0
120	20241122	182200	11187063300	199300	199300	199300	199300	0
121	20241122	182100	11187063300	199300	199300	199300	199300	0
122	20241122	182000	11187063300	199300	199300	199300	199300	843
123	20241122	181900	11187063300	199300	199300	199300	199300	0
124	20241122	181800	11187063300	199300	199300	199300	199300	0
125	20241122	181700	11187063300	199300	199300	199300	199300	0
126	20241122	181600	11187063300	199300	199300	199300	199300	0
127	20241122	181500	11187063300	199300	199300	199300	199300	0
128	20241122	181400	11187063300	199300	199300	199300	199300	0
129	20241122	181300	11187063300	199300	199300	199300	199300	0
130	20241122	181200	11187063300	199300	199300	199300	199300	0
131	20241122	181100	11187063300	199300	199300	199300	199300	0
132	20241122	181000	11187063300	199300	199300	199300	199300	0
133	20241122	180900	11187063300	199300	199300	199300	199300	0
134	20241122	180800	11187063300	199300	199300	199300	199300	0
135	20241122	180700	11187063300	199300	199300	199300	199300	0
136	20241122	180600	11187063300	199300	199300	199300	199300	0
137	20241122	180500	11187063300	199300	199300	199300	199300	0
138	20241122	180400	11187063300	199300	199300	199300	199300	0
139	20241122	180300	11187063300	199300	199300	199300	199300	0
140	20241122	180200	11187063300	199300	199300	199300	199300	0
141	20241122	180100	11187063300	199300	199300	199300	199300	0
142	20241122	180000	11187063300	199300	199300	199300	199300	0
143	20241122	175900	11187063300	199300	199300	199300	199300	0
144	20241122	175800	11187063300	199300	199300	199300	199300	0
145	20241122	175700	11187063300	199300	199300	199300	199300	0
146	20241122	175600	11187063300	199300	199300	199300	199300	0
147	20241122	175500	11187063300	199300	199300	199300	199300	0
148	20241122	175400	11187063300	199300	199300	199300	199300	0
149	20241122	175300	11187063300	199300	199300	199300	199300	0
150	20241122	175200	11187063300	199300	199300	199300	199300	0
151	20241122	175100	11187063300	199300	199300	199300	199300	0
152	20241122	175000	11187063300	199300	199300	199300	199300	843
153	20241122	174900	11187063300	199300	199300	199300	199300	0
154	20241122	174800	11187063300	199300	199300	199300	199300	0
155	20241122	174700	11187063300	199300	199300	199300	199300	0
156	20241122	174600	11187063300	199300	199300	199300	199300	0
157	20241122	174500	11187063300	199300	199300	199300	199300	0
158	20241122	174400	11187063300	199300	199300	199300	199300	0
159	20241122	174300	11187063300	199300	199300	199300	199300	0
160	20241122	174200	11187063300	199300	199300	199300	199300	0
161	20241122	174100	11187063300	199300	199300	199300	199300	0
162	20241122	174000	11187063300	199300	199300	199300	199300	0
163	20241122	173900	11187063300	199300	199300	199300	199300	0
164	20241122	173800	11187063300	199300	199300	199300	199300	0
165	20241122	173700	11187063300	199300	199300	199300	199300	0
166	20241122	173600	11187063300	199300	199300	199300	199300	0
167	20241122	173500	11187063300	199300	199300	199300	199300	0
168	20241122	173400	11187063300	199300	199300	199300	199300	0
169	20241122	173300	11187063300	199300	199300	199300	199300	0
170	20241122	173200	11187063300	199300	199300	199300	199300	0
171	20241122	173100	11187063300	199300	199300	199300	199300	0
172	20241122	173000	11187063300	199300	199300	199300	199300	0
173	20241122	172900	11187063300	199300	199300	199300	199300	0
174	20241122	172800	11187063300	199300	199300	199300	199300	0
175	20241122	172700	11187063300	199300	199300	199300	199300	0
176	20241122	172600	11187063300	199300	199300	199300	199300	0
177	20241122	172500	11187063300	199300	199300	199300	199300	0
178	20241122	172400	11187063300	199300	199300	199300	199300	0
179	20241122	172300	11187063300	199300	199300	199300	199300	0
180	20241122	172200	11187063300	199300	199300	199300	199300	0
181	20241122	172100	11187063300	199300	199300	199300	199300	0
182	20241122	172000	11187063300	199300	199300	199300	199300	843
183	20241122	171900	11187063300	199300	199300	199300	199300	0
184	20241122	171800	11187063300	199300	199300	199300	199300	0
185	20241122	171700	11187063300	199300	199300	199300	199300	0
186	20241122	171600	11187063300	199300	199300	199300	199300	0
187	20241122	171500	11187063300	199300	199300	199300	199300	0
188	20241122	171400	11187063300	199300	199300	199300	199300	0
189	20241122	171300	11187063300	199300	199300	199300	199300	0
190	20241122	171200	11187063300	199300	199300	199300	199300	0
191	20241122	171100	11187063300	199300	199300	199300	199300	0
192	20241122	171000	11187063300	199300	199300	199300	199300	0
193	20241122	170900	11187063300	199300	199300	199300	199300	0
194	20241122	170800	11187063300	199300	199300	199300	199300	0
195	20241122	170700	11187063300	199300	199300	199300	199300	0
196	20241122	170600	11187063300	199300	199300	199300	199300	0
197	20241122	170500	11187063300	199300	199300	199300	199300	0
198	20241122	170400	11187063300	199300	199300	199300	199300	0
199	20241122	170300	11187063300	199300	199300	199300	199300	0
200	20241122	170200	11187063300	199300	199300	199300	199300	0
201	20241122	170100	11187063300	199300	199300	199300	199300	0
202	20241122	170000	11187063300	199300	199300	199300	199300	0
203	20241122	165900	11187063300	199300	199300	199300	199300	0
204	20241122	165800	11187063300	199300	199300	199300	199300	0
205	20241122	165700	11187063300	199300	199300	199300	199300	0
206	20241122	165600	11187063300	199300	199300	199300	199300	0
207	20241122	165500	11187063300	199300	199300	199300	199300	0
208	20241122	165400	11187063300	199300	199300	199300	199300	0
209	20241122	165300	11187063300	199300	199300	199300	199300	0
210	20241122	165200	11187063300	199300	199300	199300	199300	0
211	20241122	165100	11187063300	199300	199300	199300	199300	0
212	20241122	165000	11187063300	199300	199300	199300	199300	843
213	20241122	164900	11187063300	199300	199300	199300	199300	0
214	20241122	164800	11187063300	199300	199300	199300	199300	0
215	20241122	164700	11187063300	199300	199300	199300	199300	0
216	20241122	164600	11187063300	199300	199300	199300	199300	0
217	20241122	164500	11187063300	199300	199300	199300	199300	0
218	20241122	164400	11187063300	199300	199300	199300	199300	0
219	20241122	164300	11187063300	199300	199300	199300	199300	0
220	20241122	164200	11187063300	199300	199300	199300	199300	0
221	20241122	164100	11187063300	199300	199300	199300	199300	0
222	20241122	164000	11187063300	199300	199300	199300	199300	0
223	20241122	163900	11187063300	199300	199300	199300	199300	0
224	20241122	163800	11187063300	199300	199300	199300	199300	0
225	20241122	163700	11187063300	199300	199300	199300	199300	0
226	20241122	163600	11187063300	199300	199300	199300	199300	0
227	20241122	163500	11187063300	199300	199300	199300	199300	0
228	20241122	163400	11187063300	199300	199300	199300	199300	0
229	20241122	163300	11187063300	199300	199300	199300	199300	0
230	20241122	163200	11187063300	199300	199300	199300	199300	0
231	20241122	163100	11187063300	199300	199300	199300	199300	0
232	20241122	163000	11187063300	199300	199300	199300	199300	0
233	20241122	162900	11187063300	199300	199300	199300	199300	0
234	20241122	162800	11187063300	199300	199300	199300	199300	0
235	20241122	162700	11187063300	199300	199300	199300	199300	0
236	20241122	162600	11187063300	199300	199300	199300	199300	0
237	20241122	162500	11187063300	199300	199300	199300	199300	0
238	20241122	162400	11187063300	199300	199300	199300	199300	0
239	20241122	162300	11187063300	199300	199300	199300	199300	0
240	20241122	162200	11187063300	199300	199300	199300	199300	0
241	20241122	162100	11187063300	199300	199300	199300	199300	0
242	20241122	162000	11187063300	199300	199300	199300	199300	843
243	20241122	161900	11187063300	199300	199300	199300	199300	0
244	20241122	161800	11187063300	199300	199300	199300	199300	0
245	20241122	161700	11187063300	199300	199300	199300	199300	0
246	20241122	161600	11187063300	199300	199300	199300	199300	0
247	20241122	161500	11187063300	199300	199300	199300	199300	0
248	20241122	161400	11187063300	199300	199300	199300	199300	0
249	20241122	161300	11187063300	199300	199300	199300	199300	0
250	20241122	161200	11187063300	199300	199300	199300	199300	0
251	20241122	161100	11187063300	199300	199300	199300	199300	0
252	20241122	161000	11187063300	199300	199300	199300	199300	0
253	20241122	160900	11187063300	199300	199300	199300	199300	0
254	20241122	160800	11187063300	199300	199300	199300	199300	0
255	20241122	160700	11187063300	199300	199300	199300	199300	0
256	20241122	160600	11187063300	199300	199300	199300	199300	0
257	20241122	160500	11187063300	199300	199300	199300	199300	0
258	20241122	160400	11187063300	199300	199300	199300	199300	0
259	20241122	160300	11187063300	199300	199300	199300	199300	0
260	20241122	160200	11187063300	199300	199300	199300	199300	0
261	20241122	160100	11187063300	199300	199300	199300	199300	0
262	20241122	160000	11187063300	199300	199300	199300	199300	0
263	20241122	155900	11187063300	199300	199300	199300	199300	0
264	20241122	155800	11187063300	199300	199300	199300	199300	0
265	20241122	155700	11187063300	199300	199300	199300	199300	0
266	20241122	155600	11187063300	199300	199300	199300	199300	0
267	20241122	155500	11187063300	199300	199300	199300	199300	0
268	20241122	155400	11187063300	199300	199300	199300	199300	0
269	20241122	155300	11187063300	199300	199300	199300	199300	0
270	20241122	155200	11187063300	199300	199300	199300	199300	0
271	20241122	155100	11187063300	199300	199300	199300	199300	0
272	20241122	155000	11187063300	199300	199300	199300	199300	843
273	20241122	154900	11187063300	199300	199300	199300	199300	0
274	20241122	154800	11187063300	199300	199300	199300	199300	0
275	20241122	154700	11187063300	199300	199300	199300	199300	0
276	20241122	154600	11187063300	199300	199300	199300	199300	0
277	20241122	154500	11187063300	199300	199300	199300	199300	0
278	20241122	154400	11187063300	199300	199300	199300	199300	0
279	20241122	154300	11187063300	199300	199300	199300	199300	0
280	20241122	154200	11187063300	199300	199300	199300	199300	0
281	20241122	154100	11187063300	199300	199300	199300	199300	0
282	20241122	154000	11187063300	199300	199300	199300	199300	0
283	20241122	153900	11187063300	199300	199300	199300	199300	0
284	20241122	153800	11187063300	199300	199300	199300	199300	0
285	20241122	153700	11187063300	199300	199300	199300	199300	0
286	20241122	153600	11187063300	199300	199300	199300	199300	0
287	20241122	153500	11187063300	199300	199300	199300	199300	0
288	20241122	153400	11187063300	199300	199300	199300	199300	0
289	20241122	153300	11187063300	199300	199300	199300	199300	0
290	20241122	153200	11187063300	199300	199300	199300	199300	0
291	20241122	153100	11187063300	199300	199300	199300	199300	0
292	20241122	153000	11187063300	199300	199300	199300	199300	843
293	20241122	152900	11019053400	199200	199200	199200	199200	0
294	20241122	152800	11019053400	199200	199200	199200	199200	0
295	20241122	152700	11019053400	199200	199200	199200	199200	0
296	20241122	152600	11019053400	199200	199200	199200	199200	0
297	20241122	152500	11019053400	199200	199200	199200	199200	0
298	20241122	152400	11019053400	199200	199200	199200	199200	0
299	20241122	152300	11019053400	199200	199200	199200	199200	0
300	20241122	152200	11019053400	199200	199200	199200	199200	0
301	20241122	152100	11019053400	199200	199200	199200	199200	0
302	20241122	152000	11019053400	199200	199200	199200	199200	0
303	20241122	151900	11019053400	199200	198000	199200	197900	121
304	20241122	151800	10994975100	199200	197600	199200	197600	239
305	20241122	151700	10947421700	199200	199000	199200	196800	328
306	20241122	151600	10882385600	198700	199200	199200	198600	215
307	20241122	151500	10839597100	199100	198800	199200	198500	298
308	20241122	151400	10780326000	198700	198500	198800	198500	106
309	20241122	151300	10759270300	198600	198600	198700	198500	115
310	20241122	151200	10736433300	198500	198700	198800	198400	150
311	20241122	151100	10706642200	198800	198500	198800	198500	98
312	20241122	151000	10687184700	198500	198400	198500	198000	84
313	20241122	150900	10670516500	198500	198400	198500	198000	215
314	20241122	150800	10627888200	198500	198400	198500	198300	131
315	20241122	150700	10601894600	198300	198400	198400	198300	100
316	20241122	150600	10582059000	198300	198400	198400	198100	111
317	20241122	150500	10560042700	198400	198400	198500	198000	126
318	20241122	150400	10535068600	198500	198300	198500	198100	61
319	20241122	150300	10522968900	198300	198100	198300	198100	89
320	20241122	150200	10505331000	198200	198100	198200	198000	140
321	20241122	150100	10477598100	198200	198200	198200	198100	73
322	20241122	150000	10463133500	198200	198100	198200	198000	120
323	20241122	145900	10439362700	198000	198100	198300	197900	152
324	20241122	145800	10409252600	197800	198200	198300	197800	128
325	20241122	145700	10383901900	198300	198200	198300	198100	68
326	20241122	145600	10370421900	198200	198800	198900	198200	158
327	20241122	145500	10339041400	198700	198500	198800	198400	92
328	20241122	145400	10320779200	198400	198200	198500	198200	75
329	20241122	145300	10305902600	198300	198400	198400	198100	44
330	20241122	145200	10297180600	198400	197700	198600	197700	106
331	20241122	145100	10276176000	198700	197500	198700	197400	94
332	20241122	145000	10257580300	197500	198400	198400	197400	231
333	20241122	144900	10211840900	198600	198500	198700	198200	141
334	20241122	144800	10183869400	198700	198400	198800	198300	36
335	20241122	144700	10176724400	198400	198900	199000	198400	158
336	20241122	144600	10145318200	198900	199000	199100	198900	97
337	20241122	144500	10126019300	199100	198700	199100	198700	49
338	20241122	144400	10116269900	199100	199100	199100	198400	103
339	20241122	144300	10095795900	199100	199400	199600	199100	170
340	20241122	144200	10061910600	199800	199300	199800	199100	299
341	20241122	144100	10002304600	199300	199700	199700	199000	276
342	20241122	144000	9947283400	200000	200500	200500	199500	265
343	20241122	143900	9894330900	200000	201000	201000	200000	141
344	20241122	143800	9866070900	201000	199700	201000	199700	1655
345	20241122	143700	9535079500	199700	198800	199700	198700	1200
346	20241122	143600	9296121400	198700	198400	198700	198200	161
347	20241122	143500	9264144400	198400	198200	198400	198000	60
348	20241122	143400	9252251900	198200	198400	198400	198100	67
349	20241122	143300	9238974800	198500	198200	198600	198200	32
350	20241122	143200	9232625300	198600	198500	198600	198200	51
351	20241122	143100	9222504800	198500	198600	198700	198400	22
352	20241122	143000	9218136800	198700	198000	198700	197600	263
353	20241122	142900	9165974300	198000	198200	198400	198000	167
354	20241122	142800	9132892600	198200	198300	198400	198100	75
355	20241122	142700	9118016300	198300	198300	198400	198000	69
356	20241122	142600	9104338800	198400	198400	198400	198000	74
357	20241122	142500	9089663400	198200	198200	198400	197800	88
358	20241122	142400	9072228200	198200	197900	198300	197800	176
359	20241122	142300	9037369000	198100	197700	198100	197700	40
360	20241122	142200	9029453600	197900	197600	197900	197600	99
361	20241122	142100	9009881700	197700	198000	198100	197700	83
362	20241122	142000	8993458000	198100	198300	198300	198100	93
363	20241122	141900	8975028300	198200	198200	198300	198100	67
364	20241122	141800	8961745700	198200	198200	198300	198100	85
365	20241122	141700	8944900300	198300	198100	198300	198100	108
366	20241122	141600	8923490900	198300	198200	198300	198100	50
367	20241122	141500	8913579300	198300	198200	198300	197900	78
368	20241122	141400	8898126600	198100	198100	198200	197700	76
369	20241122	141300	8883078300	197700	197800	198200	197700	79
370	20241122	141200	8867448200	197800	198600	198600	197800	57
371	20241122	141100	8856163000	198600	198000	198600	197900	102
372	20241122	141000	8835953900	198600	198000	198600	198000	76
373	20241122	140900	8820871900	198600	198400	198600	197700	136
374	20241122	140800	8793902100	198400	197900	198400	197700	57
375	20241122	140700	8782613800	198000	198400	198500	197700	91
376	20241122	140600	8764596700	198000	198400	198500	198000	116
377	20241122	140500	8741595900	198400	198300	198500	198000	131
378	20241122	140400	8715617200	198200	198300	198300	197600	51
379	20241122	140300	8705514800	198400	197800	198400	197500	208
380	20241122	140200	8664314300	197700	197700	198000	197400	193
381	20241122	140100	8626194200	198000	197800	198100	197700	78
382	20241122	140000	8610756500	197900	198200	198200	197900	61
383	20241122	135900	8598675800	198200	198500	198500	198100	46
384	20241122	135800	8589556300	198500	198300	198500	198200	93
385	20241122	135700	8571110800	198300	198400	198500	198200	76
386	20241122	135600	8556031500	198400	198000	198400	197800	261
387	20241122	135500	8504321100	198300	197800	198300	197600	80
388	20241122	135400	8488483500	198300	197700	198300	197600	28
389	20241122	135300	8482940500	197700	197000	198300	197000	206
390	20241122	135200	8442197100	197000	197300	197400	196900	105
391	20241122	135100	8421487200	197400	197400	197500	197300	47
392	20241122	135000	8412207000	197500	197200	198100	197200	112
393	20241122	134900	8390065300	197400	197400	197600	197200	38
394	20241122	134800	8382564600	197500	198200	198200	197400	67
395	20241122	134700	8369322200	198100	197700	198400	196800	155
396	20241122	134600	8338651000	197700	196900	198300	196600	204
397	20241122	134500	8298402200	197000	198200	198200	197000	180
398	20241122	134400	8262894700	198300	197300	198600	197200	271
399	20241122	134300	8209176000	197200	197300	198300	197200	94
400	20241122	134200	8190601200	197200	197100	198100	197100	140
401	20241122	134100	8162927600	197200	197500	198100	197100	128
402	20241122	134000	8137635100	197500	198400	198400	197500	112
403	20241122	133900	8115473800	198000	197800	198500	197800	318
404	20241122	133800	8052499300	197900	197700	197900	197600	96
405	20241122	133700	8033512000	197700	197700	197800	197600	110
406	20241122	133600	8011762500	197700	197700	197800	197700	31
407	20241122	133500	8005632500	197800	197600	197800	197500	103
408	20241122	133400	7985272900	197600	197600	197600	197200	140
409	20241122	133300	7957620000	197800	197300	197800	197300	50
410	20241122	133200	7947737400	197700	197800	197800	197100	23
411	20241122	133100	7943197100	197700	197600	197700	196800	92
412	20241122	133000	7925027900	197600	196600	197600	196600	133
413	20241122	132900	7898779200	196600	197300	197400	196600	86
414	20241122	132800	7881827400	197400	197600	197700	197100	49
415	20241122	132700	7872151500	197600	197700	197700	197100	78
416	20241122	132600	7856756200	197600	197200	197700	197200	232
417	20241122	132500	7810981500	197100	196700	197100	196600	68
418	20241122	132400	7797592100	197000	197000	197000	196400	82
419	20241122	132300	7781468100	197000	197500	197500	197000	162
420	20241122	132200	7749526100	197200	197400	197600	197200	65
421	20241122	132100	7736695200	197600	197400	197700	197400	48
422	20241122	132000	7727212500	197700	197200	197700	197100	47
423	20241122	131900	7717930000	197200	197300	197300	197100	71
424	20241122	131800	7703929100	197300	197300	197300	197200	44
425	20241122	131700	7695250500	197300	197300	197300	197200	76
426	20241122	131600	7680260400	197200	197100	197300	197100	20
427	20241122	131500	7676315300	197200	197500	197600	197200	67
428	20241122	131400	7663089400	197300	197900	198000	197300	173
429	20241122	131300	7628886300	198000	197900	198000	197800	59
430	20241122	131200	7617209200	197900	198000	198000	197900	86
431	20241122	131100	7600187800	198000	197800	198000	197800	88
432	20241122	131000	7582771100	197900	197900	198000	197800	86
433	20241122	130900	7565748600	197900	197700	198000	197700	71
434	20241122	130800	7551699100	197800	197300	197800	197300	64
435	20241122	130700	7539059900	197400	196400	197400	196400	77
436	20241122	130600	7523885300	196900	196400	197000	196300	63
437	20241122	130500	7511494400	196400	196700	197000	196400	65
438	20241122	130400	7498701200	197000	196600	197000	196500	36
439	20241122	130300	7491610500	197000	196400	197000	196400	47
440	20241122	130200	7482371700	196500	196500	196600	196400	21
441	20241122	130100	7478246100	196600	196500	196900	196500	289
442	20241122	130000	7421427100	196500	195900	196500	195900	162
443	20241122	125900	7389627000	196100	195900	196100	195900	31
444	20241122	125800	7383549200	196100	196100	196100	195900	27
445	20241122	125700	7378257100	196100	196000	196100	195900	29
446	20241122	125600	7372572400	196100	196200	196200	196100	18
447	20241122	125500	7369041700	196200	196200	196200	195700	13
448	20241122	125400	7366493800	196300	195800	196300	195700	87
449	20241122	125300	7349455000	195800	195900	196000	195500	62
450	20241122	125200	7337309900	196000	196000	196000	195500	26
451	20241122	125100	7332217900	196000	195300	196000	195300	163
452	20241122	125000	7300303600	195300	195400	195900	195300	49
453	20241122	124900	7290729700	195900	195300	196000	195300	48
454	20241122	124800	7281342800	196000	196000	196000	195400	14
455	20241122	124700	7278604800	196000	195900	196300	195700	197
456	20241122	124600	7240021100	196300	196300	196300	196300	3
457	20241122	124500	7239432200	196300	196000	196300	195900	45
458	20241122	124400	7230609100	196300	196000	196300	195900	49
459	20241122	124300	7221002800	196200	196300	196300	195900	22
460	20241122	124200	7216688100	195900	196000	196400	195900	19
461	20241122	124100	7212959700	196400	196000	196400	195900	28
462	20241122	124000	7207465900	196000	196400	196400	195800	66
463	20241122	123900	7194532400	195900	196300	196400	195800	37
464	20241122	123800	7187274100	196500	196400	196500	195900	55
465	20241122	123700	7176485600	195300	195900	196500	195000	155
466	20241122	123600	7146108900	194800	195300	196000	194800	88
467	20241122	123500	7128934400	195200	195300	195500	195200	93
468	20241122	123400	7110763700	195500	195900	195900	195400	48
469	20241122	123300	7101369400	195900	196000	196000	195900	34
470	20241122	123200	7094706800	196000	195400	196000	195400	15
471	20241122	123100	7091768600	196000	195400	196300	195000	254
472	20241122	123000	7042064600	195400	195400	195400	195300	80
473	20241122	122900	7026433400	195400	195400	195400	195100	39
474	20241122	122800	7018813400	195400	195400	195400	195000	79
475	20241122	122700	7003382500	195400	195500	195500	195300	54
476	20241122	122600	6992826900	195500	195500	195500	195300	66
477	20241122	122500	6979925000	195500	196200	196200	195500	41
478	20241122	122400	6971898500	195800	196300	196300	195800	24
479	20241122	122300	6967189400	196300	196300	196300	195900	67
480	20241122	122200	6954041800	196300	196000	196300	195800	69
481	20241122	122100	6940511700	196100	196000	196100	195800	53
482	20241122	122000	6930120700	196100	195800	196200	195800	24
483	20241122	121900	6925415300	195800	196200	196200	195500	39
484	20241122	121800	6917777200	196300	196200	196300	195900	38
485	20241122	121700	6910322700	196300	195600	196300	195600	75
486	20241122	121600	6895631000	196300	194700	196300	194700	348
487	20241122	121500	6827751800	194900	194800	194900	194700	36
488	20241122	121400	6820739200	194900	194800	194900	194800	30
489	20241122	121300	6814894500	194900	194900	194900	194800	27
490	20241122	121200	6809632800	194900	194800	195000	194800	198
491	20241122	121100	6771050300	194800	194700	194800	194700	20
492	20241122	121000	6767154400	194700	194600	194700	194600	46
493	20241122	120900	6758198800	194700	194700	194700	194600	14
494	20241122	120800	6755473500	194700	194800	194800	194700	45
495	20241122	120700	6746709500	194800	194800	194800	194600	53
496	20241122	120600	6736389800	194800	195000	195000	194700	47
497	20241122	120500	6727232600	195000	194700	195100	194700	210
498	20241122	120400	6686285600	195000	194800	195000	194700	50
499	20241122	120300	6676541800	195000	194500	195000	194500	101
500	20241122	120200	6656877900	194600	194700	194700	194400	61
501	20241122	120100	6645012300	194700	194800	195100	194700	137
502	20241122	120000	6618326500	195100	195000	195200	195000	107
503	20241122	115900	6597457700	194900	195200	195200	194900	59
504	20241122	115800	6585949300	195300	195300	195300	195200	50
505	20241122	115700	6576185500	195200	195200	195300	195200	17
506	20241122	115600	6572865800	195300	195300	195300	195200	35
507	20241122	115500	6566031300	195300	195000	195300	195000	58
508	20241122	115400	6554708400	195000	195100	195300	195000	69
509	20241122	115300	6541245600	195100	195500	195500	195000	33
510	20241122	115200	6534801200	195000	195300	195500	194800	35
511	20241122	115100	6527967600	195300	194800	195800	194800	222
512	20241122	115000	6484611500	194800	194600	194800	194600	92
513	20241122	114900	6466691400	194700	195900	195900	194700	157
514	20241122	114800	6436060400	195900	194800	195900	194600	277
515	20241122	114700	6382030400	194800	195200	195400	194600	191
516	20241122	114600	6344803100	195600	196300	196300	195200	72
517	20241122	114500	6330707500	196100	195000	196200	195000	115
518	20241122	114400	6308234300	195100	195300	196700	194900	212
519	20241122	114300	6266811600	195400	195500	195500	194700	36
520	20241122	114200	6259788500	195000	195000	195600	195000	35
521	20241122	114100	6252947700	195800	195500	195800	194500	61
522	20241122	114000	6241040100	195900	195100	195900	194900	103
523	20241122	113900	6220886600	194900	195600	195600	194900	112
524	20241122	113800	6199002100	195900	194500	196000	194500	154
525	20241122	113700	6168965500	194500	195100	195900	194400	257
526	20241122	113600	6118894700	195000	195900	196100	195000	184
527	20241122	113500	6082937200	195700	195500	196700	195400	55
528	20241122	113400	6072139400	195400	197300	197400	195200	349
529	20241122	113300	6003614000	198000	198700	198700	197100	175
530	20241122	113200	5968959800	199200	198600	199200	198600	65
531	20241122	113100	5956044000	199200	199500	199500	198500	273
532	20241122	113000	5901759100	199500	199400	199500	199400	57
533	20241122	112900	5890388700	199400	199300	199500	198700	88
534	20241122	112800	5872845100	198700	198700	199200	198700	493
535	20241122	112700	5774756600	198900	198800	198900	198800	92
536	20241122	112600	5756464000	198800	198800	198800	198700	70
537	20241122	112500	5742548100	198800	198600	198800	198600	119
538	20241122	112400	5718902000	198700	198700	198700	198600	226
539	20241122	112300	5673999900	198600	198700	198700	198600	160
540	20241122	112200	5642216200	198700	198600	198700	198600	65
541	20241122	112100	5629304900	198700	198500	198700	198400	224
542	20241122	112000	5584825200	198300	197700	198300	197700	505
543	20241122	111900	5484822500	197800	197800	197800	197600	43
544	20241122	111800	5476319600	197700	197700	197800	197700	60
545	20241122	111700	5464454300	197800	197600	197800	197600	91
546	20241122	111600	5446466700	197700	197600	197800	197400	144
547	20241122	111500	5418009200	197600	197500	197700	197500	39
548	20241122	111400	5410301300	197700	197500	197700	197500	90
549	20241122	111300	5392519000	197500	197500	197500	197400	36
550	20241122	111200	5385409200	197500	197500	197500	197400	102
551	20241122	111100	5365265500	197500	197200	197500	197100	212
552	20241122	111000	5323434000	197300	196800	197300	196800	26
553	20241122	110900	5318307700	197100	197100	197300	196900	58
554	20241122	110800	5306875700	197100	197200	197300	197000	63
555	20241122	110700	5294459900	197300	197300	197300	197000	70
556	20241122	110600	5280659000	197300	197400	197400	197000	42
557	20241122	110500	5272374100	197500	196700	197500	196700	151
558	20241122	110400	5242597000	197000	196600	197000	196600	41
559	20241122	110300	5234523300	197000	196500	197000	196500	51
560	20241122	110200	5224485800	197000	197000	197000	196400	90
561	20241122	110100	5206769200	197000	197000	197000	196400	70
562	20241122	110000	5192996700	196400	196600	197000	196400	111
563	20241122	105900	5171166900	196600	196400	196900	196400	21
564	20241122	105800	5167035700	196900	196600	197000	196400	202
565	20241122	105700	5127294700	196800	195600	196800	195000	2100
566	20241122	105600	4715808700	195600	195500	195600	195500	43
567	20241122	105500	4707399700	194900	195500	195500	194900	52
568	20241122	105400	4697246700	195500	195500	195500	195100	36
569	20241122	105300	4690210400	195500	195400	195500	195000	62
570	20241122	105200	4678093400	195500	195200	195500	195200	40
571	20241122	105100	4670279400	195500	195400	195500	195300	75
572	20241122	105000	4655619400	195400	195300	195400	195200	55
573	20241122	104900	4644875000	195200	195200	195400	195200	86
574	20241122	104800	4628076200	195400	195100	195400	195100	35
575	20241122	104700	4621241700	195300	195300	195400	195000	38
576	20241122	104600	4613824600	195400	195200	195400	195000	55
577	20241122	104500	4603085500	195100	195000	195100	194700	15
578	20241122	104400	4600160300	194700	194700	195100	194700	38
579	20241122	104300	4592752800	195000	195200	195300	194500	57
580	20241122	104200	4581640500	194700	195200	195400	194400	71
581	20241122	104100	4567809500	195200	194600	195200	194400	22
582	20241122	104000	4563523000	195100	194400	195200	194100	50
583	20241122	103900	4553801400	194100	194700	195400	194100	143
584	20241122	103800	4525976000	195300	195200	195300	194600	88
585	20241122	103700	4508802800	195200	195400	195400	195200	119
586	20241122	103600	4485559800	195500	195400	195500	195200	74
587	20241122	103500	4471098900	195300	194900	195500	194200	73
588	20241122	103400	4456844100	195100	194100	195100	194100	95
589	20241122	103300	4438336100	195100	194300	195200	193200	209
590	20241122	103200	4397763600	195300	194900	195400	194000	191
591	20241122	103100	4360589300	195500	195400	195500	194900	232
592	20241122	103000	4315301500	195600	195300	195600	195300	52
593	20241122	102900	4305135000	195600	195500	195600	195200	105
594	20241122	102800	4284605500	195500	195500	195500	195300	70
595	20241122	102700	4270923400	195400	195500	195500	195300	63
596	20241122	102600	4258610800	195500	195300	195500	195300	30
597	20241122	102500	4252747500	195500	195300	195500	195300	84
598	20241122	102400	4236334000	195400	195400	195500	195100	67
599	20241122	102300	4223243500	195400	195100	195500	195100	39
600	20241122	102200	4215621300	195500	195300	195500	195200	44
601	20241122	102100	4207020700	195300	194700	195400	194700	163
602	20241122	102000	4175205000	195200	195200	195200	194600	59
603	20241122	101900	4163698500	195200	195000	195200	194500	56
604	20241122	101800	4152783200	194500	195100	195100	194400	75
605	20241122	101700	4138167600	195200	195200	195200	194400	45
606	20241122	101600	4129391600	195200	194700	195200	193900	527
607	20241122	101500	4026980900	194900	195100	195200	194300	49
608	20241122	101400	4017434000	195200	194300	195200	194200	205
609	20241122	101300	3977535300	194300	194900	195200	194200	340
610	20241122	101200	3911358700	195000	194700	195200	194200	179
611	20241122	101100	3876519400	195200	195000	195200	194600	43
612	20241122	101000	3868129300	195200	194600	195200	194500	47
613	20241122	100900	3858965100	195000	194400	195000	194400	28
614	20241122	100800	3853511900	195000	194400	195000	194400	46
615	20241122	100700	3844562700	195000	194400	195000	194400	81
616	20241122	100600	3828801300	194700	194200	194800	194100	52
617	20241122	100500	3818692700	195000	195000	195000	194000	65
618	20241122	100400	3806028700	194900	194300	195000	194000	95
619	20241122	100300	3787551300	195100	194400	195100	194200	97
620	20241122	100200	3768678300	195300	195300	195500	194500	307
621	20241122	100100	3708868700	195300	195300	195300	194700	44
622	20241122	100000	3700279200	195300	195100	195300	194700	61
623	20241122	095900	3688374700	195300	195200	195300	194900	46
624	20241122	095800	3679393900	195200	195200	195200	194700	46
625	20241122	095700	3670426000	195300	195100	195300	194600	93
626	20241122	095600	3652285200	195100	195200	195200	195100	35
627	20241122	095500	3645454800	195200	194600	195200	194500	50
628	20241122	095400	3635713900	195300	195200	195300	194400	78
629	20241122	095300	3620498300	195200	195100	195300	194900	66
630	20241122	095200	3607621100	195100	194100	195200	194100	224
631	20241122	095100	3564007800	194700	194500	194700	194100	84
632	20241122	095000	3547675000	194500	194600	194700	193900	40
633	20241122	094900	3539900400	194700	194600	194700	194000	31
634	20241122	094800	3533872600	193800	194100	194800	193700	381
635	20241122	094700	3459965800	194500	194000	194500	194000	32
636	20241122	094600	3453749800	194400	194400	194400	193700	210
637	20241122	094500	3413027900	194400	193700	194400	193700	225
638	20241122	094400	3369344600	194400	193700	194700	193700	85
639	20241122	094300	3352847500	194500	194900	194900	193400	89
640	20241122	094200	3335557700	194100	194100	195100	193900	129
641	20241122	094100	3310486900	194100	194800	195300	194100	186
642	20241122	094000	3274303900	195300	195200	195300	194700	69
643	20241122	093900	3260837200	195200	194900	195200	194800	120
644	20241122	093800	3237430800	194900	195000	195000	194800	29
645	20241122	093700	3231779000	195000	195000	195000	194300	98
646	20241122	093600	3212702800	195100	194900	195100	194200	178
647	20241122	093500	3178040800	195000	194900	195100	194000	187
648	20241122	093400	3141652800	194900	195000	195300	194100	99
649	20241122	093300	3122359500	194000	194400	195000	194000	84
650	20241122	093200	3106014700	194400	194100	194500	193600	109
651	20241122	093100	3084847200	194100	194400	194400	193100	105
652	20241122	093000	3064497400	194400	193800	194400	193000	120
653	20241122	092900	3041229700	193800	193100	193900	192900	43
654	20241122	092800	3032912600	194000	193400	194000	192900	166
655	20241122	092700	3000840000	193400	195900	195900	193400	435
656	20241122	092600	2916388400	195800	195600	195900	195300	211
657	20241122	092500	2875092200	195800	195600	195800	195400	573
658	20241122	092400	2762954200	195500	195000	195500	195000	216
659	20241122	092300	2720769500	194900	194000	194900	193900	262
660	20241122	092200	2669843800	194000	194100	194100	193100	115
661	20241122	092100	2647568800	194000	193600	194500	192800	225
662	20241122	092000	2603979100	194600	192600	194800	192600	95
663	20241122	091900	2585524200	194600	194400	195200	192000	238
664	20241122	091800	2539420600	194500	195600	195600	194500	378
665	20241122	091700	2465687100	195500	194600	195700	194300	154
666	20241122	091600	2435639000	195600	195600	195800	194600	306
667	20241122	091500	2375935800	195800	195800	196000	195100	372
668	20241122	091400	2303054000	196000	195800	196000	194800	518
669	20241122	091300	2201646200	195400	194900	195800	194000	749
670	20241122	091200	2055562300	194900	194800	194900	193600	741
671	20241122	091100	1911562700	194900	193200	194900	192600	1071
672	20241122	091000	1704054400	193800	193800	194300	193200	956
673	20241122	090900	1518785200	193800	190200	193800	190200	1161
674	20241122	090800	1295720900	191400	189600	192000	189600	2755
675	20241122	090700	771105600	189700	189300	189700	188500	217
676	20241122	090600	730051400	189300	188600	189800	188200	811
677	20241122	090500	576549100	189500	188800	189700	188500	900
678	20241122	090400	406624600	188900	189600	189700	188000	824
679	20241122	090300	251284400	189700	189200	189800	188400	272
680	20241122	090200	199735900	189200	187700	189200	186400	471
681	20241122	090100	110960800	187700	185500	187700	185500	323
682	20241122	090000	50689400	185500	184100	185500	183400	263