KissMeData/185750/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	201800	3258671100	96000	96000	96000	96000	6202
3	20241114	201700	3258671100	96000	96000	96000	96000	0
4	20241114	201600	3258671100	96000	96000	96000	96000	0
5	20241114	201500	3258671100	96000	96000	96000	96000	0
6	20241114	201400	3258671100	96000	96000	96000	96000	0
7	20241114	201300	3258671100	96000	96000	96000	96000	0
8	20241114	201200	3258671100	96000	96000	96000	96000	0
9	20241114	201100	3258671100	96000	96000	96000	96000	0
10	20241114	201000	3258671100	96000	96000	96000	96000	0
11	20241114	200900	3258671100	96000	96000	96000	96000	0
12	20241114	200800	3258671100	96000	96000	96000	96000	0
13	20241114	200700	3258671100	96000	96000	96000	96000	0
14	20241114	200600	3258671100	96000	96000	96000	96000	0
15	20241114	200500	3258671100	96000	96000	96000	96000	0
16	20241114	200400	3258671100	96000	96000	96000	96000	0
17	20241114	200300	3258671100	96000	96000	96000	96000	0
18	20241114	200200	3258671100	96000	96000	96000	96000	0
19	20241114	200100	3258671100	96000	96000	96000	96000	0
20	20241114	200000	3258671100	96000	96000	96000	96000	0
21	20241114	195900	3258671100	96000	96000	96000	96000	0
22	20241114	195800	3258671100	96000	96000	96000	96000	0
23	20241114	195700	3258671100	96000	96000	96000	96000	0
24	20241114	195600	3258671100	96000	96000	96000	96000	0
25	20241114	195500	3258671100	96000	96000	96000	96000	0
26	20241114	195400	3258671100	96000	96000	96000	96000	0
27	20241114	195300	3258671100	96000	96000	96000	96000	0
28	20241114	195200	3258671100	96000	96000	96000	96000	0
29	20241114	195100	3258671100	96000	96000	96000	96000	0
30	20241114	195000	3258671100	96000	96000	96000	96000	0
31	20241114	194900	3258671100	96000	96000	96000	96000	0
32	20241114	194800	3258671100	96000	96000	96000	96000	6202
33	20241114	194700	3258671100	96000	96000	96000	96000	0
34	20241114	194600	3258671100	96000	96000	96000	96000	0
35	20241114	194500	3258671100	96000	96000	96000	96000	0
36	20241114	194400	3258671100	96000	96000	96000	96000	0
37	20241114	194300	3258671100	96000	96000	96000	96000	0
38	20241114	194200	3258671100	96000	96000	96000	96000	0
39	20241114	194100	3258671100	96000	96000	96000	96000	0
40	20241114	194000	3258671100	96000	96000	96000	96000	0
41	20241114	193900	3258671100	96000	96000	96000	96000	0
42	20241114	193800	3258671100	96000	96000	96000	96000	0
43	20241114	193700	3258671100	96000	96000	96000	96000	0
44	20241114	193600	3258671100	96000	96000	96000	96000	0
45	20241114	193500	3258671100	96000	96000	96000	96000	0
46	20241114	193400	3258671100	96000	96000	96000	96000	0
47	20241114	193300	3258671100	96000	96000	96000	96000	0
48	20241114	193200	3258671100	96000	96000	96000	96000	0
49	20241114	193100	3258671100	96000	96000	96000	96000	0
50	20241114	193000	3258671100	96000	96000	96000	96000	0
51	20241114	192900	3258671100	96000	96000	96000	96000	0
52	20241114	192800	3258671100	96000	96000	96000	96000	0
53	20241114	192700	3258671100	96000	96000	96000	96000	0
54	20241114	192600	3258671100	96000	96000	96000	96000	0
55	20241114	192500	3258671100	96000	96000	96000	96000	0
56	20241114	192400	3258671100	96000	96000	96000	96000	0
57	20241114	192300	3258671100	96000	96000	96000	96000	0
58	20241114	192200	3258671100	96000	96000	96000	96000	0
59	20241114	192100	3258671100	96000	96000	96000	96000	0
60	20241114	192000	3258671100	96000	96000	96000	96000	0
61	20241114	191900	3258671100	96000	96000	96000	96000	0
62	20241114	191800	3258671100	96000	96000	96000	96000	6202
63	20241114	191700	3258671100	96000	96000	96000	96000	0
64	20241114	191600	3258671100	96000	96000	96000	96000	0
65	20241114	191500	3258671100	96000	96000	96000	96000	0
66	20241114	191400	3258671100	96000	96000	96000	96000	0
67	20241114	191300	3258671100	96000	96000	96000	96000	0
68	20241114	191200	3258671100	96000	96000	96000	96000	0
69	20241114	191100	3258671100	96000	96000	96000	96000	0
70	20241114	191000	3258671100	96000	96000	96000	96000	0
71	20241114	190900	3258671100	96000	96000	96000	96000	0
72	20241114	190800	3258671100	96000	96000	96000	96000	0
73	20241114	190700	3258671100	96000	96000	96000	96000	0
74	20241114	190600	3258671100	96000	96000	96000	96000	0
75	20241114	190500	3258671100	96000	96000	96000	96000	0
76	20241114	190400	3258671100	96000	96000	96000	96000	0
77	20241114	190300	3258671100	96000	96000	96000	96000	0
78	20241114	190200	3258671100	96000	96000	96000	96000	0
79	20241114	190100	3258671100	96000	96000	96000	96000	0
80	20241114	190000	3258671100	96000	96000	96000	96000	0
81	20241114	185900	3258671100	96000	96000	96000	96000	0
82	20241114	185800	3258671100	96000	96000	96000	96000	0
83	20241114	185700	3258671100	96000	96000	96000	96000	0
84	20241114	185600	3258671100	96000	96000	96000	96000	0
85	20241114	185500	3258671100	96000	96000	96000	96000	0
86	20241114	185400	3258671100	96000	96000	96000	96000	0
87	20241114	185300	3258671100	96000	96000	96000	96000	0
88	20241114	185200	3258671100	96000	96000	96000	96000	0
89	20241114	185100	3258671100	96000	96000	96000	96000	0
90	20241114	185000	3258671100	96000	96000	96000	96000	0
91	20241114	184900	3258671100	96000	96000	96000	96000	0
92	20241114	184800	3258671100	96000	96000	96000	96000	6202
93	20241114	184700	3258671100	96000	96000	96000	96000	0
94	20241114	184600	3258671100	96000	96000	96000	96000	0
95	20241114	184500	3258671100	96000	96000	96000	96000	0
96	20241114	184400	3258671100	96000	96000	96000	96000	0
97	20241114	184300	3258671100	96000	96000	96000	96000	0
98	20241114	184200	3258671100	96000	96000	96000	96000	0
99	20241114	184100	3258671100	96000	96000	96000	96000	0
100	20241114	184000	3258671100	96000	96000	96000	96000	0
101	20241114	183900	3258671100	96000	96000	96000	96000	0
102	20241114	183800	3258671100	96000	96000	96000	96000	0
103	20241114	183700	3258671100	96000	96000	96000	96000	0
104	20241114	183600	3258671100	96000	96000	96000	96000	0
105	20241114	183500	3258671100	96000	96000	96000	96000	0
106	20241114	183400	3258671100	96000	96000	96000	96000	0
107	20241114	183300	3258671100	96000	96000	96000	96000	0
108	20241114	183200	3258671100	96000	96000	96000	96000	0
109	20241114	183100	3258671100	96000	96000	96000	96000	0
110	20241114	183000	3258671100	96000	96000	96000	96000	0
111	20241114	182900	3258671100	96000	96000	96000	96000	0
112	20241114	182800	3258671100	96000	96000	96000	96000	0
113	20241114	182700	3258671100	96000	96000	96000	96000	0
114	20241114	182600	3258671100	96000	96000	96000	96000	0
115	20241114	182500	3258671100	96000	96000	96000	96000	0
116	20241114	182400	3258671100	96000	96000	96000	96000	0
117	20241114	182300	3258671100	96000	96000	96000	96000	0
118	20241114	182200	3258671100	96000	96000	96000	96000	0
119	20241114	182100	3258671100	96000	96000	96000	96000	0
120	20241114	182000	3258671100	96000	96000	96000	96000	0
121	20241114	181900	3258671100	96000	96000	96000	96000	0
122	20241114	181800	3258671100	96000	96000	96000	96000	6202
123	20241114	181700	3258671100	96000	96000	96000	96000	0
124	20241114	181600	3258671100	96000	96000	96000	96000	0
125	20241114	181500	3258671100	96000	96000	96000	96000	0
126	20241114	181400	3258671100	96000	96000	96000	96000	0
127	20241114	181300	3258671100	96000	96000	96000	96000	0
128	20241114	181200	3258671100	96000	96000	96000	96000	0
129	20241114	181100	3258671100	96000	96000	96000	96000	0
130	20241114	181000	3258671100	96000	96000	96000	96000	0
131	20241114	180900	3258671100	96000	96000	96000	96000	0
132	20241114	180800	3258671100	96000	96000	96000	96000	0
133	20241114	180700	3258671100	96000	96000	96000	96000	0
134	20241114	180600	3258671100	96000	96000	96000	96000	0
135	20241114	180500	3258671100	96000	96000	96000	96000	0
136	20241114	180400	3258671100	96000	96000	96000	96000	0
137	20241114	180300	3258671100	96000	96000	96000	96000	0
138	20241114	180200	3258671100	96000	96000	96000	96000	0
139	20241114	180100	3258671100	96000	96000	96000	96000	0
140	20241114	180000	3258671100	96000	96000	96000	96000	0
141	20241114	175900	3258671100	96000	96000	96000	96000	0
142	20241114	175800	3258671100	96000	96000	96000	96000	0
143	20241114	175700	3258671100	96000	96000	96000	96000	0
144	20241114	175600	3258671100	96000	96000	96000	96000	0
145	20241114	175500	3258671100	96000	96000	96000	96000	0
146	20241114	175400	3258671100	96000	96000	96000	96000	0
147	20241114	175300	3258671100	96000	96000	96000	96000	0
148	20241114	175200	3258671100	96000	96000	96000	96000	0
149	20241114	175100	3258671100	96000	96000	96000	96000	0
150	20241114	175000	3258671100	96000	96000	96000	96000	0
151	20241114	174900	3258671100	96000	96000	96000	96000	0
152	20241114	174800	3258671100	96000	96000	96000	96000	6202
153	20241114	174700	3258671100	96000	96000	96000	96000	0
154	20241114	174600	3258671100	96000	96000	96000	96000	0
155	20241114	174500	3258671100	96000	96000	96000	96000	0
156	20241114	174400	3258671100	96000	96000	96000	96000	0
157	20241114	174300	3258671100	96000	96000	96000	96000	0
158	20241114	174200	3258671100	96000	96000	96000	96000	0
159	20241114	174100	3258671100	96000	96000	96000	96000	0
160	20241114	174000	3258671100	96000	96000	96000	96000	0
161	20241114	173900	3258671100	96000	96000	96000	96000	0
162	20241114	173800	3258671100	96000	96000	96000	96000	0
163	20241114	173700	3258671100	96000	96000	96000	96000	0
164	20241114	173600	3258671100	96000	96000	96000	96000	0
165	20241114	173500	3258671100	96000	96000	96000	96000	0
166	20241114	173400	3258671100	96000	96000	96000	96000	0
167	20241114	173300	3258671100	96000	96000	96000	96000	0
168	20241114	173200	3258671100	96000	96000	96000	96000	0
169	20241114	173100	3258671100	96000	96000	96000	96000	0
170	20241114	173000	3258671100	96000	96000	96000	96000	0
171	20241114	172900	3258671100	96000	96000	96000	96000	0
172	20241114	172800	3258671100	96000	96000	96000	96000	0
173	20241114	172700	3258671100	96000	96000	96000	96000	0
174	20241114	172600	3258671100	96000	96000	96000	96000	0
175	20241114	172500	3258671100	96000	96000	96000	96000	0
176	20241114	172400	3258671100	96000	96000	96000	96000	0
177	20241114	172300	3258671100	96000	96000	96000	96000	0
178	20241114	172200	3258671100	96000	96000	96000	96000	0
179	20241114	172100	3258671100	96000	96000	96000	96000	0
180	20241114	172000	3258671100	96000	96000	96000	96000	0
181	20241114	171900	3258671100	96000	96000	96000	96000	0
182	20241114	171800	3258671100	96000	96000	96000	96000	6202
183	20241114	171700	3258671100	96000	96000	96000	96000	0
184	20241114	171600	3258671100	96000	96000	96000	96000	0
185	20241114	171500	3258671100	96000	96000	96000	96000	0
186	20241114	171400	3258671100	96000	96000	96000	96000	0
187	20241114	171300	3258671100	96000	96000	96000	96000	0
188	20241114	171200	3258671100	96000	96000	96000	96000	0
189	20241114	171100	3258671100	96000	96000	96000	96000	0
190	20241114	171000	3258671100	96000	96000	96000	96000	0
191	20241114	170900	3258671100	96000	96000	96000	96000	0
192	20241114	170800	3258671100	96000	96000	96000	96000	0
193	20241114	170700	3258671100	96000	96000	96000	96000	0
194	20241114	170600	3258671100	96000	96000	96000	96000	0
195	20241114	170500	3258671100	96000	96000	96000	96000	0
196	20241114	170400	3258671100	96000	96000	96000	96000	0
197	20241114	170300	3258671100	96000	96000	96000	96000	0
198	20241114	170200	3258671100	96000	96000	96000	96000	0
199	20241114	170100	3258671100	96000	96000	96000	96000	0
200	20241114	170000	3258671100	96000	96000	96000	96000	0
201	20241114	165900	3258671100	96000	96000	96000	96000	0
202	20241114	165800	3258671100	96000	96000	96000	96000	0
203	20241114	165700	3258671100	96000	96000	96000	96000	0
204	20241114	165600	3258671100	96000	96000	96000	96000	0
205	20241114	165500	3258671100	96000	96000	96000	96000	0
206	20241114	165400	3258671100	96000	96000	96000	96000	0
207	20241114	165300	3258671100	96000	96000	96000	96000	0
208	20241114	165200	3258671100	96000	96000	96000	96000	0
209	20241114	165100	3258671100	96000	96000	96000	96000	0
210	20241114	165000	3258671100	96000	96000	96000	96000	0
211	20241114	164900	3258671100	96000	96000	96000	96000	0
212	20241114	164800	3258671100	96000	96000	96000	96000	6202
213	20241114	164700	3258671100	96000	96000	96000	96000	0
214	20241114	164600	3258671100	96000	96000	96000	96000	0
215	20241114	164500	3258671100	96000	96000	96000	96000	0
216	20241114	164400	3258671100	96000	96000	96000	96000	0
217	20241114	164300	3258671100	96000	96000	96000	96000	0
218	20241114	164200	3258671100	96000	96000	96000	96000	0
219	20241114	164100	3258671100	96000	96000	96000	96000	0
220	20241114	164000	3258671100	96000	96000	96000	96000	0
221	20241114	163900	3258671100	96000	96000	96000	96000	0
222	20241114	163800	3258671100	96000	96000	96000	96000	0
223	20241114	163700	3258671100	96000	96000	96000	96000	0
224	20241114	163600	3258671100	96000	96000	96000	96000	0
225	20241114	163500	3258671100	96000	96000	96000	96000	0
226	20241114	163400	3258671100	96000	96000	96000	96000	0
227	20241114	163300	3258671100	96000	96000	96000	96000	0
228	20241114	163200	3258671100	96000	96000	96000	96000	0
229	20241114	163100	3258671100	96000	96000	96000	96000	0
230	20241114	163000	3258671100	96000	96000	96000	96000	6202
231	20241114	162900	2663279100	96500	96500	96500	96500	0
232	20241114	162800	2663279100	96500	96500	96500	96500	0
233	20241114	162700	2663279100	96500	96500	96500	96500	0
234	20241114	162600	2663279100	96500	96500	96500	96500	0
235	20241114	162500	2663279100	96500	96500	96500	96500	0
236	20241114	162400	2663279100	96500	96500	96500	96500	0
237	20241114	162300	2663279100	96500	96500	96500	96500	0
238	20241114	162200	2663279100	96500	96500	96500	96500	0
239	20241114	162100	2663279100	96500	96500	96500	96500	0
240	20241114	162000	2663279100	96500	96500	96500	96500	0
241	20241114	161900	2663279100	96500	96500	97000	96500	148
242	20241114	161800	2648992700	96600	96700	96800	96500	180
243	20241114	161700	2631608700	96600	96700	96800	96600	83
244	20241114	161600	2623586400	96600	96900	96900	96600	12
245	20241114	161500	2622426700	96600	96900	96900	96600	20
246	20241114	161400	2620490800	96600	96600	96600	96600	3
247	20241114	161300	2620201000	96600	96700	96700	96600	3
248	20241114	161200	2619911100	96600	96600	96900	96600	22
249	20241114	161100	2617782300	96500	96600	96900	96500	144
250	20241114	161000	2603837200	96600	96600	96700	96500	82
251	20241114	160900	2595917700	96500	96600	96600	96500	48
252	20241114	160800	2591285100	96600	96600	96600	96600	13
253	20241114	160700	2590029300	96600	96500	96700	96500	12
254	20241114	160600	2588869700	96500	96600	96600	96500	104
255	20241114	160500	2578829300	96600	96700	96700	96600	4
256	20241114	160400	2578442700	96500	96600	96600	96500	30
257	20241114	160300	2575546400	96600	96500	96900	96500	37
258	20241114	160200	2571967200	96500	96600	96600	96500	6
259	20241114	160100	2571387900	96600	96600	96600	96500	34
260	20241114	160000	2568105000	96600	97000	97000	96500	10
261	20241114	155900	2567138900	96500	97000	97000	96500	203
262	20241114	155800	2547535100	96600	97100	97100	96600	202
263	20241114	155700	2528015100	97100	97400	97400	96600	119
264	20241114	155600	2516497200	97400	97400	97400	96800	107
265	20241114	155500	2506126900	97400	97100	97400	96900	150
266	20241114	155400	2491575600	97100	97500	97500	97000	114
267	20241114	155300	2480514700	97100	97500	97600	97000	121
268	20241114	155200	2468768600	97500	97100	97600	97000	272
269	20241114	155100	2442379100	97100	97300	97500	97000	407
270	20241114	155000	2402890900	97200	97100	97200	97000	178
271	20241114	154900	2385618800	97100	97100	97100	97000	131
272	20241114	154800	2372910100	97000	97200	97200	97000	235
273	20241114	154700	2350100300	97200	97100	97200	97100	142
274	20241114	154600	2336310100	97200	97300	97300	97100	92
275	20241114	154500	2327373500	97100	97100	97600	97100	176
276	20241114	154400	2310275200	97600	97700	97700	97100	107
277	20241114	154300	2299875900	97100	97700	97700	97100	135
278	20241114	154200	2286753200	97700	97600	97700	97100	249
279	20241114	154100	2262527200	97700	97700	97700	97100	116
280	20241114	154000	2251243800	97700	97700	97700	97100	119
281	20241114	153900	2239677800	97700	97200	97700	97100	115
282	20241114	153800	2228499300	97700	97700	97700	97100	133
283	20241114	153700	2215569900	97600	97700	97700	97100	157
284	20241114	153600	2200307700	97700	97600	97700	97100	103
285	20241114	153500	2190288800	97600	97700	97700	97100	125
286	20241114	153400	2178130300	97400	97700	97700	97100	190
287	20241114	153300	2159658400	97700	97700	97700	97100	112
288	20241114	153200	2148771700	97100	97200	97700	97100	186
289	20241114	153100	2130676400	97100	97200	97200	97000	111
290	20241114	153000	2119904000	97200	97200	97200	97000	121
291	20241114	152900	2108152900	97200	97500	97500	97100	168
292	20241114	152800	2091836900	97700	97700	97700	97100	128
293	20241114	152700	2079387300	97700	97700	97700	97200	99
294	20241114	152600	2069755800	97700	97700	97700	97200	88
295	20241114	152500	2061188600	97700	97600	97700	97200	234
296	20241114	152400	2038369500	97600	97600	97600	97200	75
297	20241114	152300	2031069600	97300	97600	97600	97200	133
298	20241114	152200	2018126800	97600	97400	97600	97200	169
299	20241114	152100	2001691300	97400	97200	97400	97200	96
300	20241114	152000	1992359900	97300	97200	97400	97200	79
301	20241114	151900	1984675100	97200	97300	97400	97200	139
302	20241114	151800	1971156500	97300	97300	97400	97300	109
303	20241114	151700	1960545500	97300	97400	97400	97300	80
304	20241114	151600	1952761400	97300	97400	97400	97300	172
305	20241114	151500	1936021900	97300	97300	97300	97300	82
306	20241114	151400	1928043300	97400	97400	97400	97300	113
307	20241114	151300	1917042300	97400	97400	97500	97400	77
308	20241114	151200	1909542300	97400	97500	97600	97400	510
309	20241114	151100	1859835800	97500	97600	97600	97500	398
310	20241114	151000	1821007400	97600	97700	97700	97600	177
311	20241114	150900	1803732000	97600	97700	97700	97600	38
312	20241114	150800	1800023000	97600	97700	97700	97600	74
313	20241114	150700	1792800300	97600	97600	97700	97600	14
314	20241114	150600	1791433800	97700	97600	97700	97600	2
315	20241114	150500	1791238500	97700	97900	97900	97600	684
316	20241114	150400	1724414200	97800	97700	97800	97700	3
317	20241114	150300	1724121000	97800	97800	97800	97800	2
318	20241114	150200	1723925400	97800	97800	97800	97700	65
319	20241114	150100	1717570900	97700	97800	97800	97700	13
320	20241114	150000	1716299600	97800	97700	97800	97700	21
321	20241114	145900	1714246000	97800	97700	97800	97700	20
322	20241114	145800	1712290400	97700	97800	97800	97700	52
323	20241114	145700	1707209000	97900	97700	97900	97700	13
324	20241114	145600	1705938300	97700	97700	97700	97700	3
325	20241114	145500	1705645200	97700	97700	97800	97700	119
326	20241114	145400	1694007400	97700	97800	97800	97700	2
327	20241114	145300	1693811900	97700	97800	97800	97700	12
328	20241114	145200	1692639400	97800	97700	97900	97700	7
329	20241114	145100	1691955200	97700	97800	97900	97700	3
330	20241114	145000	1691661800	97800	97800	97900	97700	34
331	20241114	144900	1688336600	97700	97700	97700	97700	15
332	20241114	144800	1686871100	97700	97700	97800	97700	8
333	20241114	144700	1686089400	97800	97800	97800	97700	3
334	20241114	144600	1685796100	97700	97800	97800	97700	10
335	20241114	144500	1684818900	97700	97700	97800	97700	70
336	20241114	144400	1677979800	97700	97800	97800	97700	2
337	20241114	144300	1677784300	97700	97800	97800	97700	7
338	20241114	144200	1677100300	97700	97800	97800	97700	22
339	20241114	144100	1674950700	97700	97700	97700	97700	45
340	20241114	144000	1670554200	97700	97800	97800	97700	29
341	20241114	143900	1667718500	97800	97800	97900	97800	24
342	20241114	143800	1665371100	97800	97800	97800	97800	23
343	20241114	143700	1663121700	97800	97900	97900	97800	113
344	20241114	143600	1652070100	97800	97800	97800	97800	31
345	20241114	143500	1649038300	97800	97900	97900	97800	16
346	20241114	143400	1647473200	97800	97800	97800	97800	12
347	20241114	143300	1646299600	97800	97900	97900	97800	4
348	20241114	143200	1645908200	97800	97900	97900	97800	4
349	20241114	143100	1645516800	97800	97800	97900	97800	13
350	20241114	143000	1644244400	97900	97800	97900	97800	3
351	20241114	142900	1643950900	97800	97800	97900	97800	297
352	20241114	142800	1614904200	97900	97900	97900	97800	4
353	20241114	142700	1614512700	97900	97800	97900	97800	7
354	20241114	142600	1613827500	97800	97900	97900	97800	3
355	20241114	142500	1613533900	97900	97900	97900	97800	17
356	20241114	142400	1611869900	97900	97900	97900	97900	10
357	20241114	142300	1610890900	97800	98000	98000	97800	4
358	20241114	142200	1610499300	98100	98200	98200	98100	104
359	20241114	142100	1600288500	98300	97300	98300	97300	390
360	20241114	142000	1562256900	97200	97200	97300	97200	366
361	20241114	141900	1526681600	97300	97200	97300	97200	2
362	20241114	141800	1526487100	97200	97200	97200	97200	4
363	20241114	141700	1526098300	97200	97300	97300	97200	16
364	20241114	141600	1524542600	97200	97300	97300	97200	38
365	20241114	141500	1520848900	97300	97200	97300	97200	6
366	20241114	141400	1520265400	97200	97300	97300	97200	36
367	20241114	141300	1516766100	97200	97300	97300	97200	143
368	20241114	141200	1502853500	97400	97300	97400	97300	12
369	20241114	141100	1501685700	97300	97300	97300	97300	2
370	20241114	141000	1501491100	97400	97400	97400	97300	28
371	20241114	140900	1498766400	97300	97400	97400	97300	11
372	20241114	140800	1497695900	97400	97400	97400	97400	1
373	20241114	140700	1497598500	97300	97300	97300	97300	8
374	20241114	140600	1496820100	97400	97400	97400	97400	3
375	20241114	140500	1496527900	97300	97300	97300	97300	0
376	20241114	140400	1496527900	97300	97300	97400	97300	14
377	20241114	140300	1495165600	97400	97400	97400	97300	21
378	20241114	140200	1493122100	97400	97300	97400	97300	27
379	20241114	140100	1490494800	97300	97300	97400	97200	38
380	20241114	140000	1486797400	97200	97200	97300	97200	90
381	20241114	135900	1478045400	97200	97300	97300	97200	18
382	20241114	135800	1476294100	97200	97200	97300	97200	68
383	20241114	135700	1469683400	97300	97300	97300	97300	2
384	20241114	135600	1469488800	97200	97300	97300	97200	176
385	20241114	135500	1452365200	97400	97300	97400	97300	3
386	20241114	135400	1452073100	97300	97400	97400	97300	124
387	20241114	135300	1439997800	97400	97300	97400	97300	2
388	20241114	135200	1439803100	97300	97200	97300	97200	63
389	20241114	135100	1433678200	97200	97400	97400	97200	26
390	20241114	135000	1431150400	97400	97300	97400	97200	24
391	20241114	134900	1428816800	97300	97300	97300	97300	51
392	20241114	134800	1423854500	97300	97200	97300	97200	11
393	20241114	134700	1422785200	97300	97300	97300	97300	0
394	20241114	134600	1422785200	97300	97400	97400	97300	49
395	20241114	134500	1418017300	97300	97400	97400	97300	13
396	20241114	134400	1416752100	97300	97400	97400	97300	16
397	20241114	134300	1415194200	97300	97300	97300	97300	66
398	20241114	134200	1408772400	97200	97200	97200	97200	6
399	20241114	134100	1408189200	97300	97300	97300	97300	1
400	20241114	134000	1408091900	97300	97300	97300	97200	11
401	20241114	133900	1407021700	97200	97300	97300	97200	85
402	20241114	133800	1398753100	97300	97300	97300	97300	39
403	20241114	133700	1394958400	97300	97300	97300	97300	8
404	20241114	133600	1394180000	97400	97300	97400	97300	26
405	20241114	133500	1391650100	97300	97300	97300	97300	15
406	20241114	133400	1390190600	97300	97300	97300	97300	4
407	20241114	133300	1389801400	97300	97400	97400	97300	12
408	20241114	133200	1388632700	97400	97400	97400	97400	0
409	20241114	133100	1388632700	97400	97300	97400	97300	2
410	20241114	133000	1388438000	97300	97300	97300	97300	4
411	20241114	132900	1388048800	97300	97500	97500	97300	80
412	20241114	132800	1380263900	97400	97500	97500	97300	12
413	20241114	132700	1379095400	97300	97300	97300	97300	20
414	20241114	132600	1377149400	97300	97400	97400	97300	153
415	20241114	132500	1362257400	97300	97300	97400	97300	10
416	20241114	132400	1361284300	97300	97400	97400	97300	22
417	20241114	132300	1359143500	97400	97400	97400	97400	1
418	20241114	132200	1359046100	97500	97400	97500	97400	21
419	20241114	132100	1356998700	97500	97500	97500	97500	3
420	20241114	132000	1356706200	97500	97400	97500	97300	22
421	20241114	131900	1354564100	97300	97400	97400	97300	62
422	20241114	131800	1348526000	97300	97400	97500	97300	7
423	20241114	131700	1347844600	97400	97400	97400	97400	0
424	20241114	131600	1347844600	97400	97400	97400	97300	15
425	20241114	131500	1346383700	97300	97300	97300	97300	0
426	20241114	131400	1346383700	97300	97400	97500	97300	12
427	20241114	131300	1345215400	97300	97300	97300	97300	13
428	20241114	131200	1343950500	97300	97300	97300	97300	0
429	20241114	131100	1343950500	97300	97300	97300	97300	2
430	20241114	131000	1343755900	97300	97500	97500	97300	25
431	20241114	130900	1341323100	97300	97300	97300	97300	11
432	20241114	130800	1340252800	97500	97500	97500	97500	3
433	20241114	130700	1339960300	97300	97300	97300	97300	0
434	20241114	130600	1339960300	97300	97300	97300	97300	32
435	20241114	130500	1336846700	97300	97400	97400	97300	66
436	20241114	130400	1330421300	97400	97400	97400	97400	11
437	20241114	130300	1329349900	97400	97500	97500	97400	15
438	20241114	130200	1327888800	97400	97400	97400	97400	3
439	20241114	130100	1327596600	97300	97500	97500	97300	100
440	20241114	130000	1317847800	97600	97600	97600	97600	1
441	20241114	125900	1317750200	97600	97600	97600	97500	23
442	20241114	125800	1315505600	97600	97600	97600	97600	0
443	20241114	125700	1315505600	97600	97600	97600	97600	9
444	20241114	125600	1314627200	97500	97500	97500	97500	5
445	20241114	125500	1314139700	97500	97500	97500	97400	23
446	20241114	125400	1311897400	97500	97500	97600	97400	11
447	20241114	125300	1310824800	97400	97400	97400	97400	0
448	20241114	125200	1310824800	97400	97300	97600	97300	333
449	20241114	125100	1278332400	97300	97200	97300	97200	20
450	20241114	125000	1276386800	97300	97400	97400	97300	13
451	20241114	124900	1275121100	97400	97400	97400	97400	12
452	20241114	124800	1273952300	97500	97300	97500	97300	25
453	20241114	124700	1271515600	97600	97600	97600	97600	0
454	20241114	124600	1271515600	97600	97600	97600	97600	0
455	20241114	124500	1271515600	97600	97300	97600	97300	6
456	20241114	124400	1270930700	97300	97300	97300	97300	4
457	20241114	124300	1270541500	97300	97300	97300	97300	2
458	20241114	124200	1270346900	97300	97300	97300	97300	45
459	20241114	124100	1265968400	97200	97300	97300	97200	8
460	20241114	124000	1265190100	97300	97400	97400	97300	84
461	20241114	123900	1257016800	97400	97300	97400	97300	12
462	20241114	123800	1255848100	97300	97400	97400	97300	86
463	20241114	123700	1247475800	97600	97700	97700	97400	1024
464	20241114	123600	1147609700	97700	97700	97700	97700	44
465	20241114	123500	1143310900	97800	97800	97800	97800	13
466	20241114	123400	1142039500	97700	97700	97700	97700	68
467	20241114	123300	1135395900	97700	97700	97700	97700	14
468	20241114	123200	1134028100	97800	97800	97800	97800	64
469	20241114	123100	1127768900	97800	97900	97900	97800	19
470	20241114	123000	1125909000	98000	98000	98000	97900	9
471	20241114	122900	1125027600	98000	97900	98000	97900	14
472	20241114	122800	1123656900	97900	97900	97900	97900	36
473	20241114	122700	1120132500	97900	98000	98000	97900	4
474	20241114	122600	1119740800	98000	97900	98000	97900	17
475	20241114	122500	1118075500	97900	98000	98000	97900	9
476	20241114	122400	1117194300	97900	97900	98000	97900	21
477	20241114	122300	1115137400	97900	97900	97900	97900	3
478	20241114	122200	1114843700	97900	97900	97900	97900	3
479	20241114	122100	1114550000	98000	98000	98000	98000	0
480	20241114	122000	1114550000	98000	98000	98000	98000	2
481	20241114	121900	1114354000	97900	97900	97900	97900	1
482	20241114	121800	1114256100	97900	97900	98000	97900	38
483	20241114	121700	1110535800	97900	97900	97900	97900	6
484	20241114	121600	1109948400	98000	98000	98000	98000	64
485	20241114	121500	1103676400	98100	98100	98100	98100	11
486	20241114	121400	1102597300	98000	98100	98100	98000	8
487	20241114	121300	1101813000	98100	98100	98100	98100	3
488	20241114	121200	1101518700	98100	98100	98100	98100	19
489	20241114	121100	1099654800	98100	98200	98200	98100	2
490	20241114	121000	1099458500	98300	98300	98300	98300	1
491	20241114	120900	1099360200	98100	98100	98200	98100	108
492	20241114	120800	1088755300	98100	98100	98100	98000	28
493	20241114	120700	1086008900	98100	98000	98100	97800	149
494	20241114	120600	1071414400	97900	97900	97900	97900	0
495	20241114	120500	1071414400	97900	98000	98000	97900	12
496	20241114	120400	1070239500	98000	97900	98000	97900	12
497	20241114	120300	1069064600	97700	97700	97700	97700	0
498	20241114	120200	1069064600	97700	97800	97900	97700	43
499	20241114	120100	1064856500	97700	97800	97800	97700	4
500	20241114	120000	1064465400	97800	97700	97800	97700	50
501	20241114	115900	1059580300	97600	97800	97800	97600	38
502	20241114	115800	1055865700	97700	97600	97700	97600	18
503	20241114	115700	1054108000	97600	97600	97600	97600	22
504	20241114	115600	1051960800	97600	97700	97700	97600	24
505	20241114	115500	1049616300	97700	97700	97700	97700	15
506	20241114	115400	1048150800	97600	97600	97700	97600	101
507	20241114	115300	1038291400	97700	97700	97700	97600	7
508	20241114	115200	1037607900	97700	97600	97700	97600	119
509	20241114	115100	1025993300	97600	97600	97600	97600	12
510	20241114	115000	1024822100	97600	97700	97700	97600	42
511	20241114	114900	1020721400	97700	97700	97700	97600	5
512	20241114	114800	1020233200	97600	97700	97700	97600	20
513	20241114	114700	1018281100	97600	97700	97700	97600	67
514	20241114	114600	1011741000	97600	97600	97600	97600	27
515	20241114	114500	1009105800	97600	97600	97600	97600	83
516	20241114	114400	1001005000	97700	97800	97800	97600	96
517	20241114	114300	991626100	97700	97700	97700	97700	5
518	20241114	114200	991137600	97700	97700	97700	97700	27
519	20241114	114100	988499700	97800	97700	97800	97700	32
520	20241114	114000	985373100	97700	97700	97700	97700	111
521	20241114	113900	974528400	97800	97800	97800	97800	1
522	20241114	113800	974430600	97700	97700	97700	97700	37
523	20241114	113700	970815700	97700	97700	97800	97700	56
524	20241114	113600	965339500	97800	97700	97800	97700	78
525	20241114	113500	957711400	97700	97800	97800	97700	76
526	20241114	113400	950284900	97900	97900	97900	97900	1
527	20241114	113300	950187000	97900	97900	97900	97900	0
528	20241114	113200	950187000	97900	97900	97900	97700	63
529	20241114	113100	944027200	97900	97900	97900	97900	8
530	20241114	113000	943244000	97900	98000	98000	97900	6
531	20241114	112900	942656500	98000	97700	98000	97700	278
532	20241114	112800	915460500	97700	97700	97700	97700	0
533	20241114	112700	915460500	97700	97900	98000	97700	83
534	20241114	112600	907341900	98100	98100	98200	98100	201
535	20241114	112500	887618800	98100	97900	98100	97900	13
536	20241114	112400	886345900	97900	97900	97900	97900	24
537	20241114	112300	883996300	97800	98100	98100	97800	65
538	20241114	112200	877629300	98100	98100	98100	98100	2
539	20241114	112100	877433100	98100	98100	98100	98100	21
540	20241114	112000	875373000	98100	98000	98100	97900	79
541	20241114	111900	867633300	98000	98100	98100	98000	1297
542	20241114	111800	740526000	98000	98100	98100	98000	274
543	20241114	111700	713663300	98100	98200	98200	98100	82
544	20241114	111600	705614600	98200	98200	98200	98200	7
545	20241114	111500	704927200	98200	98200	98200	98200	8
546	20241114	111400	704141600	98200	98200	98200	98200	32
547	20241114	111300	700999200	98200	98200	98200	98200	5
548	20241114	111200	700508200	98200	98200	98200	98200	37
549	20241114	111100	696874800	98300	98200	98300	98200	50
550	20241114	111000	691964100	98300	98300	98300	98300	17
551	20241114	110900	690293000	98300	98400	98400	98200	85
552	20241114	110800	681939600	98400	98300	98400	98300	11
553	20241114	110700	680858200	98300	98300	98300	98300	35
554	20241114	110600	677417700	98300	98300	98300	98300	63
555	20241114	110500	671224800	98400	98400	98400	98400	33
556	20241114	110400	667977600	98400	98400	98400	98400	65
557	20241114	110300	661581600	98400	98400	98400	98400	5
558	20241114	110200	661089600	98400	98500	98500	98400	110
559	20241114	110100	650256300	98500	98600	98600	98500	25
560	20241114	110000	647792500	98600	98600	98600	98600	3
561	20241114	105900	647496700	98700	98700	98700	98700	76
562	20241114	105800	639995500	98700	98700	98700	98700	74
563	20241114	105700	632691700	98700	98700	98800	98700	87
564	20241114	105600	624100800	98800	98800	98800	98800	4
565	20241114	105500	623705600	98700	98700	98700	98700	3
566	20241114	105400	623409500	98800	98800	98800	98700	9
567	20241114	105300	622520600	98800	98800	98800	98800	8
568	20241114	105200	621730200	98700	98900	98900	98600	51
569	20241114	105100	616701200	98900	98900	98900	98900	9
570	20241114	105000	615811100	98900	98600	99100	98600	34
571	20241114	104900	612446100	99100	98900	99100	98500	72
572	20241114	104800	605330500	98900	98800	98900	98800	20
573	20241114	104700	603353800	98700	98700	98800	98600	30
574	20241114	104600	600391100	98600	98600	98600	98600	23
575	20241114	104500	598123300	98800	98800	98800	98800	36
576	20241114	104400	594566500	98500	98700	98700	98500	6
577	20241114	104300	593975100	98500	98500	98700	98500	77
578	20241114	104200	586381900	98500	98700	98800	98500	59
579	20241114	104100	580559100	98700	98800	98900	98700	213
580	20241114	104000	559515500	98800	98900	98900	98800	23
581	20241114	103900	557242900	98800	98800	98800	98800	16
582	20241114	103800	555662100	98800	98800	98800	98800	30
583	20241114	103700	552698100	98800	98800	98800	98700	80
584	20241114	103600	544794600	98800	98800	98800	98800	24
585	20241114	103500	542423400	98800	98800	98800	98800	19
586	20241114	103400	540546200	98800	99000	99000	98800	938
587	20241114	103300	447686700	99000	99100	99100	99000	422
588	20241114	103200	405870200	99100	99100	99100	99100	43
589	20241114	103100	401608900	99100	99100	99100	99100	3
590	20241114	103000	401311600	99200	99200	99200	99100	51
591	20241114	102900	396252800	99100	99200	99200	99100	302
592	20241114	102800	366305100	99200	99200	99300	99200	237
593	20241114	102700	342794000	99200	99200	99200	99200	54
594	20241114	102600	337437200	99200	99300	99300	99200	451
595	20241114	102500	292665000	99300	99300	99300	99300	144
596	20241114	102400	278365800	99300	99300	99300	99300	28
597	20241114	102300	275585400	99400	99400	99400	99400	192
598	20241114	102200	256500600	99500	99500	99500	99400	563
599	20241114	102100	200513100	99500	99500	99800	99500	147
600	20241114	102000	185885400	99500	99500	99500	99500	63
601	20241114	101900	179616900	99500	99900	99900	99500	29
602	20241114	101800	176723800	99500	98800	99800	98800	324
603	20241114	101700	144495800	99000	98700	99000	98700	32
604	20241114	101600	141328100	98600	98700	98700	98600	47
605	20241114	101500	136689600	98700	98700	98900	98600	118
606	20241114	101400	125031500	98500	98500	98700	98500	382
607	20241114	101300	87385600	98500	98500	98600	98500	19
608	20241114	101200	85512800	98500	98900	98900	98500	4
609	20241114	101100	85117700	98600	98600	98600	98500	102
610	20241114	101000	75060900	98500	99000	99100	98500	29
611	20241114	100900	72200800	98500	98500	98500	98500	137
612	20241114	100800	58706300	99100	98500	99200	98500	15
613	20241114	100700	57221100	98500	99100	99100	98500	35
614	20241114	100600	53761800	99100	99100	99200	98500	63
615	20241114	100500	47545900	98400	99200	99200	98400	27
616	20241114	100400	44873500	99100	98300	99400	98300	101
617	20241114	100300	34929300	98300	98800	98800	98300	37
618	20241114	100200	31285700	98800	98800	98800	98800	12
619	20241114	100100	30100100	98400	99400	99400	98400	14
620	20241114	100000	28721500	99700	98300	99800	98300	292