KissMeData/189300/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	201800	3183810000	50000	50000	50000	50000	1373
3	20241114	201700	3183810000	50000	50000	50000	50000	0
4	20241114	201600	3183810000	50000	50000	50000	50000	0
5	20241114	201500	3183810000	50000	50000	50000	50000	0
6	20241114	201400	3183810000	50000	50000	50000	50000	0
7	20241114	201300	3183810000	50000	50000	50000	50000	0
8	20241114	201200	3183810000	50000	50000	50000	50000	0
9	20241114	201100	3183810000	50000	50000	50000	50000	0
10	20241114	201000	3183810000	50000	50000	50000	50000	0
11	20241114	200900	3183810000	50000	50000	50000	50000	0
12	20241114	200800	3183810000	50000	50000	50000	50000	0
13	20241114	200700	3183810000	50000	50000	50000	50000	0
14	20241114	200600	3183810000	50000	50000	50000	50000	0
15	20241114	200500	3183810000	50000	50000	50000	50000	0
16	20241114	200400	3183810000	50000	50000	50000	50000	0
17	20241114	200300	3183810000	50000	50000	50000	50000	0
18	20241114	200200	3183810000	50000	50000	50000	50000	0
19	20241114	200100	3183810000	50000	50000	50000	50000	0
20	20241114	200000	3183810000	50000	50000	50000	50000	0
21	20241114	195900	3183810000	50000	50000	50000	50000	0
22	20241114	195800	3183810000	50000	50000	50000	50000	0
23	20241114	195700	3183810000	50000	50000	50000	50000	0
24	20241114	195600	3183810000	50000	50000	50000	50000	0
25	20241114	195500	3183810000	50000	50000	50000	50000	0
26	20241114	195400	3183810000	50000	50000	50000	50000	0
27	20241114	195300	3183810000	50000	50000	50000	50000	0
28	20241114	195200	3183810000	50000	50000	50000	50000	0
29	20241114	195100	3183810000	50000	50000	50000	50000	0
30	20241114	195000	3183810000	50000	50000	50000	50000	0
31	20241114	194900	3183810000	50000	50000	50000	50000	0
32	20241114	194800	3183810000	50000	50000	50000	50000	1373
33	20241114	194700	3183810000	50000	50000	50000	50000	0
34	20241114	194600	3183810000	50000	50000	50000	50000	0
35	20241114	194500	3183810000	50000	50000	50000	50000	0
36	20241114	194400	3183810000	50000	50000	50000	50000	0
37	20241114	194300	3183810000	50000	50000	50000	50000	0
38	20241114	194200	3183810000	50000	50000	50000	50000	0
39	20241114	194100	3183810000	50000	50000	50000	50000	0
40	20241114	194000	3183810000	50000	50000	50000	50000	0
41	20241114	193900	3183810000	50000	50000	50000	50000	0
42	20241114	193800	3183810000	50000	50000	50000	50000	0
43	20241114	193700	3183810000	50000	50000	50000	50000	0
44	20241114	193600	3183810000	50000	50000	50000	50000	0
45	20241114	193500	3183810000	50000	50000	50000	50000	0
46	20241114	193400	3183810000	50000	50000	50000	50000	0
47	20241114	193300	3183810000	50000	50000	50000	50000	0
48	20241114	193200	3183810000	50000	50000	50000	50000	0
49	20241114	193100	3183810000	50000	50000	50000	50000	0
50	20241114	193000	3183810000	50000	50000	50000	50000	0
51	20241114	192900	3183810000	50000	50000	50000	50000	0
52	20241114	192800	3183810000	50000	50000	50000	50000	0
53	20241114	192700	3183810000	50000	50000	50000	50000	0
54	20241114	192600	3183810000	50000	50000	50000	50000	0
55	20241114	192500	3183810000	50000	50000	50000	50000	0
56	20241114	192400	3183810000	50000	50000	50000	50000	0
57	20241114	192300	3183810000	50000	50000	50000	50000	0
58	20241114	192200	3183810000	50000	50000	50000	50000	0
59	20241114	192100	3183810000	50000	50000	50000	50000	0
60	20241114	192000	3183810000	50000	50000	50000	50000	0
61	20241114	191900	3183810000	50000	50000	50000	50000	0
62	20241114	191800	3183810000	50000	50000	50000	50000	1373
63	20241114	191700	3183810000	50000	50000	50000	50000	0
64	20241114	191600	3183810000	50000	50000	50000	50000	0
65	20241114	191500	3183810000	50000	50000	50000	50000	0
66	20241114	191400	3183810000	50000	50000	50000	50000	0
67	20241114	191300	3183810000	50000	50000	50000	50000	0
68	20241114	191200	3183810000	50000	50000	50000	50000	0
69	20241114	191100	3183810000	50000	50000	50000	50000	0
70	20241114	191000	3183810000	50000	50000	50000	50000	0
71	20241114	190900	3183810000	50000	50000	50000	50000	0
72	20241114	190800	3183810000	50000	50000	50000	50000	0
73	20241114	190700	3183810000	50000	50000	50000	50000	0
74	20241114	190600	3183810000	50000	50000	50000	50000	0
75	20241114	190500	3183810000	50000	50000	50000	50000	0
76	20241114	190400	3183810000	50000	50000	50000	50000	0
77	20241114	190300	3183810000	50000	50000	50000	50000	0
78	20241114	190200	3183810000	50000	50000	50000	50000	0
79	20241114	190100	3183810000	50000	50000	50000	50000	0
80	20241114	190000	3183810000	50000	50000	50000	50000	0
81	20241114	185900	3183810000	50000	50000	50000	50000	0
82	20241114	185800	3183810000	50000	50000	50000	50000	0
83	20241114	185700	3183810000	50000	50000	50000	50000	0
84	20241114	185600	3183810000	50000	50000	50000	50000	0
85	20241114	185500	3183810000	50000	50000	50000	50000	0
86	20241114	185400	3183810000	50000	50000	50000	50000	0
87	20241114	185300	3183810000	50000	50000	50000	50000	0
88	20241114	185200	3183810000	50000	50000	50000	50000	0
89	20241114	185100	3183810000	50000	50000	50000	50000	0
90	20241114	185000	3183810000	50000	50000	50000	50000	0
91	20241114	184900	3183810000	50000	50000	50000	50000	0
92	20241114	184800	3183810000	50000	50000	50000	50000	1373
93	20241114	184700	3183810000	50000	50000	50000	50000	0
94	20241114	184600	3183810000	50000	50000	50000	50000	0
95	20241114	184500	3183810000	50000	50000	50000	50000	0
96	20241114	184400	3183810000	50000	50000	50000	50000	0
97	20241114	184300	3183810000	50000	50000	50000	50000	0
98	20241114	184200	3183810000	50000	50000	50000	50000	0
99	20241114	184100	3183810000	50000	50000	50000	50000	0
100	20241114	184000	3183810000	50000	50000	50000	50000	0
101	20241114	183900	3183810000	50000	50000	50000	50000	0
102	20241114	183800	3183810000	50000	50000	50000	50000	0
103	20241114	183700	3183810000	50000	50000	50000	50000	0
104	20241114	183600	3183810000	50000	50000	50000	50000	0
105	20241114	183500	3183810000	50000	50000	50000	50000	0
106	20241114	183400	3183810000	50000	50000	50000	50000	0
107	20241114	183300	3183810000	50000	50000	50000	50000	0
108	20241114	183200	3183810000	50000	50000	50000	50000	0
109	20241114	183100	3183810000	50000	50000	50000	50000	0
110	20241114	183000	3183810000	50000	50000	50000	50000	0
111	20241114	182900	3183810000	50000	50000	50000	50000	0
112	20241114	182800	3183810000	50000	50000	50000	50000	0
113	20241114	182700	3183810000	50000	50000	50000	50000	0
114	20241114	182600	3183810000	50000	50000	50000	50000	0
115	20241114	182500	3183810000	50000	50000	50000	50000	0
116	20241114	182400	3183810000	50000	50000	50000	50000	0
117	20241114	182300	3183810000	50000	50000	50000	50000	0
118	20241114	182200	3183810000	50000	50000	50000	50000	0
119	20241114	182100	3183810000	50000	50000	50000	50000	0
120	20241114	182000	3183810000	50000	50000	50000	50000	0
121	20241114	181900	3183810000	50000	50000	50000	50000	0
122	20241114	181800	3183810000	50000	50000	50000	50000	1373
123	20241114	181700	3183810000	50000	50000	50000	50000	0
124	20241114	181600	3183810000	50000	50000	50000	50000	0
125	20241114	181500	3183810000	50000	50000	50000	50000	0
126	20241114	181400	3183810000	50000	50000	50000	50000	0
127	20241114	181300	3183810000	50000	50000	50000	50000	0
128	20241114	181200	3183810000	50000	50000	50000	50000	0
129	20241114	181100	3183810000	50000	50000	50000	50000	0
130	20241114	181000	3183810000	50000	50000	50000	50000	0
131	20241114	180900	3183810000	50000	50000	50000	50000	0
132	20241114	180800	3183810000	50000	50000	50000	50000	0
133	20241114	180700	3183810000	50000	50000	50000	50000	0
134	20241114	180600	3183810000	50000	50000	50000	50000	0
135	20241114	180500	3183810000	50000	50000	50000	50000	0
136	20241114	180400	3183810000	50000	50000	50000	50000	0
137	20241114	180300	3183810000	50000	50000	50000	50000	0
138	20241114	180200	3183810000	50000	50000	50000	50000	0
139	20241114	180100	3183810000	50000	50000	50000	50000	0
140	20241114	180000	3183810000	50000	50000	50000	50000	0
141	20241114	175900	3183810000	50000	50000	50000	50000	0
142	20241114	175800	3183810000	50000	50000	50000	50000	0
143	20241114	175700	3183810000	50000	50000	50000	50000	0
144	20241114	175600	3183810000	50000	50000	50000	50000	0
145	20241114	175500	3183810000	50000	50000	50000	50000	0
146	20241114	175400	3183810000	50000	50000	50000	50000	0
147	20241114	175300	3183810000	50000	50000	50000	50000	0
148	20241114	175200	3183810000	50000	50000	50000	50000	0
149	20241114	175100	3183810000	50000	50000	50000	50000	0
150	20241114	175000	3183810000	50000	50000	50000	50000	0
151	20241114	174900	3183810000	50000	50000	50000	50000	0
152	20241114	174800	3183810000	50000	50000	50000	50000	1373
153	20241114	174700	3183810000	50000	50000	50000	50000	0
154	20241114	174600	3183810000	50000	50000	50000	50000	0
155	20241114	174500	3183810000	50000	50000	50000	50000	0
156	20241114	174400	3183810000	50000	50000	50000	50000	0
157	20241114	174300	3183810000	50000	50000	50000	50000	0
158	20241114	174200	3183810000	50000	50000	50000	50000	0
159	20241114	174100	3183810000	50000	50000	50000	50000	0
160	20241114	174000	3183810000	50000	50000	50000	50000	0
161	20241114	173900	3183810000	50000	50000	50000	50000	0
162	20241114	173800	3183810000	50000	50000	50000	50000	0
163	20241114	173700	3183810000	50000	50000	50000	50000	0
164	20241114	173600	3183810000	50000	50000	50000	50000	0
165	20241114	173500	3183810000	50000	50000	50000	50000	0
166	20241114	173400	3183810000	50000	50000	50000	50000	0
167	20241114	173300	3183810000	50000	50000	50000	50000	0
168	20241114	173200	3183810000	50000	50000	50000	50000	0
169	20241114	173100	3183810000	50000	50000	50000	50000	0
170	20241114	173000	3183810000	50000	50000	50000	50000	0
171	20241114	172900	3183810000	50000	50000	50000	50000	0
172	20241114	172800	3183810000	50000	50000	50000	50000	0
173	20241114	172700	3183810000	50000	50000	50000	50000	0
174	20241114	172600	3183810000	50000	50000	50000	50000	0
175	20241114	172500	3183810000	50000	50000	50000	50000	0
176	20241114	172400	3183810000	50000	50000	50000	50000	0
177	20241114	172300	3183810000	50000	50000	50000	50000	0
178	20241114	172200	3183810000	50000	50000	50000	50000	0
179	20241114	172100	3183810000	50000	50000	50000	50000	0
180	20241114	172000	3183810000	50000	50000	50000	50000	0
181	20241114	171900	3183810000	50000	50000	50000	50000	0
182	20241114	171800	3183810000	50000	50000	50000	50000	1373
183	20241114	171700	3183810000	50000	50000	50000	50000	0
184	20241114	171600	3183810000	50000	50000	50000	50000	0
185	20241114	171500	3183810000	50000	50000	50000	50000	0
186	20241114	171400	3183810000	50000	50000	50000	50000	0
187	20241114	171300	3183810000	50000	50000	50000	50000	0
188	20241114	171200	3183810000	50000	50000	50000	50000	0
189	20241114	171100	3183810000	50000	50000	50000	50000	0
190	20241114	171000	3183810000	50000	50000	50000	50000	0
191	20241114	170900	3183810000	50000	50000	50000	50000	0
192	20241114	170800	3183810000	50000	50000	50000	50000	0
193	20241114	170700	3183810000	50000	50000	50000	50000	0
194	20241114	170600	3183810000	50000	50000	50000	50000	0
195	20241114	170500	3183810000	50000	50000	50000	50000	0
196	20241114	170400	3183810000	50000	50000	50000	50000	0
197	20241114	170300	3183810000	50000	50000	50000	50000	0
198	20241114	170200	3183810000	50000	50000	50000	50000	0
199	20241114	170100	3183810000	50000	50000	50000	50000	0
200	20241114	170000	3183810000	50000	50000	50000	50000	0
201	20241114	165900	3183810000	50000	50000	50000	50000	0
202	20241114	165800	3183810000	50000	50000	50000	50000	0
203	20241114	165700	3183810000	50000	50000	50000	50000	0
204	20241114	165600	3183810000	50000	50000	50000	50000	0
205	20241114	165500	3183810000	50000	50000	50000	50000	0
206	20241114	165400	3183810000	50000	50000	50000	50000	0
207	20241114	165300	3183810000	50000	50000	50000	50000	0
208	20241114	165200	3183810000	50000	50000	50000	50000	0
209	20241114	165100	3183810000	50000	50000	50000	50000	0
210	20241114	165000	3183810000	50000	50000	50000	50000	0
211	20241114	164900	3183810000	50000	50000	50000	50000	0
212	20241114	164800	3183810000	50000	50000	50000	50000	1373
213	20241114	164700	3183810000	50000	50000	50000	50000	0
214	20241114	164600	3183810000	50000	50000	50000	50000	0
215	20241114	164500	3183810000	50000	50000	50000	50000	0
216	20241114	164400	3183810000	50000	50000	50000	50000	0
217	20241114	164300	3183810000	50000	50000	50000	50000	0
218	20241114	164200	3183810000	50000	50000	50000	50000	0
219	20241114	164100	3183810000	50000	50000	50000	50000	0
220	20241114	164000	3183810000	50000	50000	50000	50000	0
221	20241114	163900	3183810000	50000	50000	50000	50000	0
222	20241114	163800	3183810000	50000	50000	50000	50000	0
223	20241114	163700	3183810000	50000	50000	50000	50000	0
224	20241114	163600	3183810000	50000	50000	50000	50000	0
225	20241114	163500	3183810000	50000	50000	50000	50000	0
226	20241114	163400	3183810000	50000	50000	50000	50000	0
227	20241114	163300	3183810000	50000	50000	50000	50000	0
228	20241114	163200	3183810000	50000	50000	50000	50000	0
229	20241114	163100	3183810000	50000	50000	50000	50000	0
230	20241114	163000	3183810000	50000	50000	50000	50000	1373
231	20241114	162900	3115160000	50200	50200	50200	50200	0
232	20241114	162800	3115160000	50200	50200	50200	50200	0
233	20241114	162700	3115160000	50200	50200	50200	50200	0
234	20241114	162600	3115160000	50200	50200	50200	50200	0
235	20241114	162500	3115160000	50200	50200	50200	50200	0
236	20241114	162400	3115160000	50200	50200	50200	50200	0
237	20241114	162300	3115160000	50200	50200	50200	50200	0
238	20241114	162200	3115160000	50200	50200	50200	50200	0
239	20241114	162100	3115160000	50200	50200	50200	50200	0
240	20241114	162000	3115160000	50200	50200	50200	50200	0
241	20241114	161900	3115160000	50200	50300	50300	50100	120
242	20241114	161800	3109145200	50300	50200	50300	50100	110
243	20241114	161700	3103633400	50200	50200	50200	50100	214
244	20241114	161600	3092906200	50100	50100	50300	50100	197
245	20241114	161500	3083025700	50200	50300	50300	50200	120
246	20241114	161400	3076999700	50300	50500	50500	50300	317
247	20241114	161300	3060995000	50500	50400	50700	50400	290
248	20241114	161200	3046350000	50300	50100	50300	50100	184
249	20241114	161100	3037111900	50200	50200	50200	50100	15
250	20241114	161000	3036360200	50200	50200	50200	50200	324
251	20241114	160900	3020095400	50200	50200	50200	50200	69
252	20241114	160800	3016631600	50300	50200	50300	50200	125
253	20241114	160700	3010350700	50300	50200	50300	50200	259
254	20241114	160600	2997348800	50200	50100	50200	50100	232
255	20241114	160500	2985704000	50100	50100	50200	50100	13
256	20241114	160400	2985052600	50100	50100	50200	50100	51
257	20241114	160300	2982497400	50200	50300	50300	50100	25
258	20241114	160200	2981242300	50100	50300	50300	50100	307
259	20241114	160100	2965830600	50300	50300	50300	50300	158
260	20241114	160000	2957883200	50400	50300	50400	50300	37
261	20241114	155900	2956021700	50300	50300	50300	50300	34
262	20241114	155800	2954311500	50300	50400	50400	50300	356
263	20241114	155700	2936394700	50400	50200	50400	50200	251
264	20241114	155600	2923772100	50200	50200	50200	50200	110
265	20241114	155500	2918250100	50200	50300	50300	50200	2
266	20241114	155400	2918149600	50200	50300	50300	50200	72
267	20241114	155300	2914528100	50300	50200	50300	50200	93
268	20241114	155200	2909852700	50200	50200	50300	50200	128
269	20241114	155100	2903425600	50200	50300	50300	50200	865
270	20241114	155000	2859947800	50400	50400	50400	50300	215
271	20241114	154900	2849129600	50400	50300	50400	50300	109
272	20241114	154800	2843639000	50300	50400	50400	50300	89
273	20241114	154700	2839162000	50400	50400	50400	50300	275
274	20241114	154600	2825304100	50400	50500	50500	50400	21
275	20241114	154500	2824245300	50500	50400	50500	50400	75
276	20241114	154400	2820459200	50400	50400	50500	50400	38
277	20241114	154300	2818543900	50400	50400	50500	50400	195
278	20241114	154200	2808715800	50400	50400	50400	50400	2
279	20241114	154100	2808615000	50400	50600	50600	50400	39
280	20241114	154000	2806648900	50500	50500	50600	50500	33
281	20241114	153900	2804982300	50500	50400	50600	50400	255
282	20241114	153800	2792086800	50500	50500	50500	50500	8
283	20241114	153700	2791682800	50400	50500	50600	50400	94
284	20241114	153600	2786937000	50500	50500	50500	50500	21
285	20241114	153500	2785876500	50400	50400	50500	50400	77
286	20241114	153400	2781991600	50400	50500	50600	50400	148
287	20241114	153300	2774522400	50500	50600	50600	50500	13
288	20241114	153200	2773865800	50600	50500	50600	50400	312
289	20241114	153100	2758109800	50400	50400	50500	50400	99
290	20241114	153000	2753115200	50500	50400	50500	50400	63
291	20241114	152900	2749939800	50400	50300	50400	50300	237
292	20241114	152800	2737997100	50300	50400	50400	50300	53
293	20241114	152700	2735331100	50100	50300	50300	50100	80
294	20241114	152600	2731317500	50200	50400	50400	50100	1080
295	20241114	152500	2677157300	50300	50300	50300	50300	72
296	20241114	152400	2673535700	50300	50300	50300	50200	17
297	20241114	152300	2672682000	50200	50300	50300	50200	68
298	20241114	152200	2669264000	50300	50300	50300	50200	192
299	20241114	152100	2659615100	50300	50300	50300	50300	29
300	20241114	152000	2658156400	50400	50300	50400	50300	26
301	20241114	151900	2656848500	50400	50400	50400	50300	109
302	20241114	151800	2651356600	50400	50400	50500	50400	276
303	20241114	151700	2637446100	50500	50400	50500	50400	22
304	20241114	151600	2636337200	50400	50300	50500	50300	346
305	20241114	151500	2618919800	50200	50200	50300	50200	59
306	20241114	151400	2615957900	50200	50200	50200	50200	42
307	20241114	151300	2613849500	50300	50200	50300	50200	816
308	20241114	151200	2572884800	50300	50200	50300	50200	61
309	20241114	151100	2569820100	50200	50300	50300	50200	15
310	20241114	151000	2569067000	50200	50200	50300	50200	59
311	20241114	150900	2566102900	50200	50200	50300	50200	146
312	20241114	150800	2558773600	50300	50300	50400	50300	58
313	20241114	150700	2555855100	50300	50300	50400	50300	98
314	20241114	150600	2550923100	50400	50400	50400	50400	16
315	20241114	150500	2550116700	50400	50500	50600	50400	225
316	20241114	150400	2538764000	50500	50500	50500	50500	94
317	20241114	150300	2534017000	50500	50500	50600	50500	103
318	20241114	150200	2528815300	50500	50600	50600	50500	39
319	20241114	150100	2526843800	50500	50400	50500	50400	53
320	20241114	150000	2524170200	50500	50500	50600	50400	42
321	20241114	145900	2522050900	50500	50500	50500	50400	100
322	20241114	145800	2517001000	50500	50500	50500	50500	42
323	20241114	145700	2514880000	50500	50700	50700	50500	340
324	20241114	145600	2497679400	50600	50400	50600	50400	439
325	20241114	145500	2475489500	50400	50500	50500	50400	17
326	20241114	145400	2474632500	50400	50400	50400	50400	330
327	20241114	145300	2458000500	50400	50400	50500	50400	30
328	20241114	145200	2456488400	50400	50400	50500	50400	32
329	20241114	145100	2454875500	50400	50500	50500	50400	318
330	20241114	145000	2438848000	50500	50600	50600	50500	276
331	20241114	144900	2424907900	50600	50600	50600	50600	1
332	20241114	144800	2424857300	50600	50600	50600	50500	34
333	20241114	144700	2423138300	50700	50600	50700	50600	82
334	20241114	144600	2418988100	50600	50500	50600	50500	46
335	20241114	144500	2416660700	50500	50500	50600	50500	64
336	20241114	144400	2413428600	50500	50600	50600	50500	37
337	20241114	144300	2411560000	50600	50600	50600	50500	101
338	20241114	144200	2406458200	50500	50500	50600	50500	140
339	20241114	144100	2399377600	50600	50600	50700	50600	35
340	20241114	144000	2397606300	50600	50700	50700	50600	239
341	20241114	143900	2385511700	50700	50400	50700	50400	290
342	20241114	143800	2370869700	50400	50600	50600	50400	127
343	20241114	143700	2364460400	50600	50500	50600	50400	50
344	20241114	143600	2361934100	50500	50500	50500	50500	83
345	20241114	143500	2357742600	50500	50700	50700	50400	807
346	20241114	143400	2316997600	50600	50500	50700	50500	405
347	20241114	143300	2296506200	50500	50700	50700	50500	123
348	20241114	143200	2290284300	50500	50800	50800	50400	1318
349	20241114	143100	2223692200	50800	50800	50800	50700	128
350	20241114	143000	2217191600	50800	50800	50900	50800	210
351	20241114	142900	2206523500	50800	50900	50900	50800	84
352	20241114	142800	2202252500	50900	50800	50900	50800	26
353	20241114	142700	2200931600	50900	50900	50900	50800	230
354	20241114	142600	2189229400	50900	50900	50900	50900	61
355	20241114	142500	2186124500	50900	50900	50900	50800	104
356	20241114	142400	2180835200	50900	50800	50900	50800	47
357	20241114	142300	2178445500	50800	50800	50800	50800	132
358	20241114	142200	2171739900	50900	50800	50900	50800	63
359	20241114	142100	2168539400	50800	50800	50900	50800	89
360	20241114	142000	2164018100	50700	50700	50700	50600	138
361	20241114	141900	2157027800	50700	50900	50900	50700	67
362	20241114	141800	2153627100	50800	50800	50900	50700	376
363	20241114	141700	2134526300	50800	50900	50900	50800	12
364	20241114	141600	2133915600	50900	50900	50900	50800	208
365	20241114	141500	2123333600	50900	50900	50900	50900	1
366	20241114	141400	2123282700	50800	50900	50900	50800	67
367	20241114	141300	2119874800	50900	50900	50900	50800	36
368	20241114	141200	2118043900	50900	50800	50900	50800	61
369	20241114	141100	2114942300	50900	50900	50900	50800	267
370	20241114	141000	2101354100	50900	50900	51000	50900	66
371	20241114	140900	2097994500	50900	51000	51000	50900	13
372	20241114	140800	2097332700	50900	51000	51000	50900	101
373	20241114	140700	2092182800	51000	50900	51000	50900	74
374	20241114	140600	2088416000	50900	50900	51000	50900	123
375	20241114	140500	2082149300	50900	50900	51000	50900	226
376	20241114	140400	2070644800	50800	50700	50800	50700	320
377	20241114	140300	2054398500	50700	50700	50800	50700	39
378	20241114	140200	2052421000	50700	50700	50700	50700	10
379	20241114	140100	2051914000	50700	50800	50800	50700	73
380	20241114	140000	2048208100	50800	50800	50900	50800	31
381	20241114	135900	2046633200	50900	50800	50900	50800	116
382	20241114	135800	2040740300	50800	50700	50800	50700	209
383	20241114	135700	2030125300	50700	50900	50900	50700	25
384	20241114	135600	2028855600	50800	50700	50800	50700	78
385	20241114	135500	2024894900	50700	50700	50800	50700	63
386	20241114	135400	2021698500	50700	50700	50700	50600	88
387	20241114	135300	2017241900	50600	50700	50700	50600	68
388	20241114	135200	2013797800	50600	50600	50600	50600	73
389	20241114	135100	2010104000	50600	50600	50600	50500	180
390	20241114	135000	2001003000	50600	50600	50600	50500	94
391	20241114	134900	1996246700	50500	50500	50500	50500	116
392	20241114	134800	1990388700	50500	50600	50600	50500	76
393	20241114	134700	1986550600	50500	50600	50700	50500	77
394	20241114	134600	1982655200	50600	50600	50700	50600	49
395	20241114	134500	1980173800	50600	50600	50700	50600	165
396	20241114	134400	1971824700	50600	50600	50700	50500	368
397	20241114	134300	1953215900	50700	50700	50700	50700	117
398	20241114	134200	1947284000	50700	50700	50700	50700	41
399	20241114	134100	1945205300	50700	50800	50800	50700	96
400	20241114	134000	1940329800	50800	50700	50800	50700	96
401	20241114	133900	1935455500	50700	50600	50700	50600	153
402	20241114	133800	1927707000	50600	50700	50700	50600	63
403	20241114	133700	1924518400	50700	50700	50700	50700	67
404	20241114	133600	1921121500	50700	50700	50700	50700	53
405	20241114	133500	1918434400	50700	50800	50800	50700	45
406	20241114	133400	1916152800	50700	50800	50800	50700	108
407	20241114	133300	1910667900	50800	50800	50800	50800	23
408	20241114	133200	1909499500	50800	50700	51100	50700	1025
409	20241114	133100	1857297600	50800	50700	50800	50700	30
410	20241114	133000	1855774900	50700	50700	50800	50700	109
411	20241114	132900	1850241300	50700	50800	50800	50700	103
412	20241114	132800	1845019100	50700	50500	50800	50500	225
413	20241114	132700	1833620800	50500	50500	50600	50500	80
414	20241114	132600	1829575400	50500	50600	50700	50500	300
415	20241114	132500	1814377900	50600	50600	50600	50500	88
416	20241114	132400	1809925800	50600	50700	50700	50600	155
417	20241114	132300	1802072700	50700	50800	50800	50700	211
418	20241114	132200	1791358800	50800	50800	50800	50800	17
419	20241114	132100	1790495200	50800	50800	50800	50700	171
420	20241114	132000	1781808500	50800	50800	50900	50800	186
421	20241114	131900	1772359600	50800	50700	50900	50700	217
422	20241114	131800	1761323400	50700	50400	50700	50400	2613
423	20241114	131700	1629334700	50400	50400	50500	50400	105
424	20241114	131600	1624038800	50500	50400	50500	50400	75
425	20241114	131500	1620254500	50400	50300	50400	50200	273
426	20241114	131400	1606503100	50300	50400	50400	50200	243
427	20241114	131300	1594276600	50400	50400	50400	50400	48
428	20241114	131200	1591857400	50400	50400	50500	50400	66
429	20241114	131100	1588527100	50400	50300	50400	50300	138
430	20241114	131000	1581582200	50300	50400	50500	50300	84
431	20241114	130900	1577348300	50400	50300	50500	50200	177
432	20241114	130800	1568438600	50300	50300	50300	50200	117
433	20241114	130700	1562554900	50300	50300	50500	50300	108
434	20241114	130600	1557114200	50300	50400	50400	50300	270
435	20241114	130500	1543527400	50400	50400	50400	50400	35
436	20241114	130400	1541763400	50400	50300	50400	50300	82
437	20241114	130300	1537632700	50300	50300	50300	50300	18
438	20241114	130200	1536727300	50300	50300	50400	50300	90
439	20241114	130100	1532194900	50300	50300	50400	50300	66
440	20241114	130000	1528871200	50300	50400	50400	50300	46
441	20241114	125900	1526554100	50400	50400	50400	50400	36
442	20241114	125800	1524739700	50400	50400	50400	50400	62
443	20241114	125700	1521614900	50400	50400	50400	50300	77
444	20241114	125600	1517734700	50400	50400	50400	50400	89
445	20241114	125500	1513249100	50400	50400	50400	50400	188
446	20241114	125400	1503773900	50400	50400	50400	50400	67
447	20241114	125300	1500397100	50400	50400	50400	50400	12
448	20241114	125200	1499792300	50400	50400	50500	50400	58
449	20241114	125100	1496869000	50500	50400	50500	50400	231
450	20241114	125000	1485206800	50400	50500	50500	50400	110
451	20241114	124900	1479654200	50400	50400	50400	50400	65
452	20241114	124800	1476378200	50400	50400	50500	50400	127
453	20241114	124700	1469977200	50400	50400	50500	50300	104
454	20241114	124600	1464737900	50300	50400	50400	50300	191
455	20241114	124500	1455112500	50400	50400	50400	50400	79
456	20241114	124400	1451130900	50400	50400	50500	50400	36
457	20241114	124300	1449316300	50400	50200	50400	50200	65
458	20241114	124200	1446045700	50200	50200	50300	50200	45
459	20241114	124100	1443782700	50200	50300	50300	50200	135
460	20241114	124000	1436995700	50300	50300	50400	50200	45
461	20241114	123900	1434731900	50200	50300	50300	50200	105
462	20241114	123800	1429454700	50300	50200	50300	50200	20
463	20241114	123700	1428449000	50200	50200	50400	50200	20
464	20241114	123600	1427443900	50200	50200	50300	50200	111
465	20241114	123500	1421867800	50200	50300	50300	50200	414
466	20241114	123400	1401044600	50300	50300	50300	50300	34
467	20241114	123300	1399334400	50300	50300	50400	50300	76
468	20241114	123200	1395510600	50300	50300	50400	50300	65
469	20241114	123100	1392237200	50300	50400	50400	50300	314
470	20241114	123000	1376413700	50400	50400	50500	50400	58
471	20241114	122900	1373489100	50400	50400	50400	50400	44
472	20241114	122800	1371271500	50400	50300	50400	50300	243
473	20241114	122700	1359025400	50300	50300	50300	50300	24
474	20241114	122600	1357818200	50300	50300	50300	50300	49
475	20241114	122500	1355353500	50400	50400	50400	50400	1
476	20241114	122400	1355303100	50400	50400	50400	50300	31
477	20241114	122300	1353741800	50300	50400	50400	50300	97
478	20241114	122200	1348858500	50400	50300	50400	50300	19
479	20241114	122100	1347902400	50300	50300	50400	50200	144
480	20241114	122000	1340659900	50300	50200	50300	50200	87
481	20241114	121900	1336288500	50200	50300	50300	50200	41
482	20241114	121800	1334228700	50300	50300	50300	50200	69
483	20241114	121700	1330759900	50300	50300	50400	50300	42
484	20241114	121600	1328646300	50300	50300	50400	50300	285
485	20241114	121500	1314309800	50300	50300	50300	50300	0
486	20241114	121400	1314309800	50300	50400	50400	50300	161
487	20241114	121300	1306201500	50400	50400	50400	50300	34
488	20241114	121200	1304490000	50400	50400	50400	50300	218
489	20241114	121100	1293504700	50300	50300	50300	50300	76
490	20241114	121000	1289681900	50400	50400	50400	50400	21
491	20241114	120900	1288623500	50300	50300	50400	50300	164
492	20241114	120800	1280364200	50300	50300	50300	50300	57
493	20241114	120700	1277497100	50300	50300	50300	50200	55
494	20241114	120600	1274732100	50200	50200	50200	50200	0
495	20241114	120500	1274732100	50200	50200	50200	50200	39
496	20241114	120400	1272774300	50200	50200	50300	50200	37
497	20241114	120300	1270915800	50200	50200	50200	50200	247
498	20241114	120200	1258516400	50100	50100	50100	50100	0
499	20241114	120100	1258516400	50100	50100	50100	50000	54
500	20241114	120000	1255812700	50000	50000	50100	50000	22
501	20241114	115900	1254712000	50100	50000	50100	50000	113
502	20241114	115800	1249060700	50100	50100	50200	50000	349
503	20241114	115700	1231575800	50100	50200	50300	50100	73
504	20241114	115600	1227907200	50200	50000	50200	50000	173
505	20241114	115500	1219239700	50000	50000	50000	50000	80
506	20241114	115400	1215239700	50000	50100	50100	50000	18
507	20241114	115300	1214339600	50000	49950	50000	49950	42
508	20241114	115200	1212240800	50000	49950	50200	49950	153
509	20241114	115100	1204585850	49950	49950	49950	49950	2
510	20241114	115000	1204485950	49950	49950	49950	49900	131
511	20241114	114900	1197943000	49950	50000	50100	49950	164
512	20241114	114800	1189745350	50100	50000	50100	50000	65
513	20241114	114700	1186494850	50000	49950	50100	49950	274
514	20241114	114600	1172800100	50000	50100	50100	50000	1289
515	20241114	114500	1108286400	50200	50200	50200	50200	187
516	20241114	114400	1098899000	50100	50200	50200	50100	113
517	20241114	114300	1093236500	50200	50200	50200	50200	243
518	20241114	114200	1081037900	50200	50200	50300	50200	51
519	20241114	114100	1078477000	50300	50300	50300	50300	6
520	20241114	114000	1078175200	50300	50300	50300	50300	58
521	20241114	113900	1075257800	50300	50300	50300	50200	86
522	20241114	113800	1070934800	50200	50300	50300	50200	20
523	20241114	113700	1069929900	50200	50200	50300	50200	77
524	20241114	113600	1066061300	50200	50300	50300	50200	44
525	20241114	113500	1063850400	50300	50300	50300	50200	134
526	20241114	113400	1057112500	50400	50300	50400	50300	97
527	20241114	113300	1052232400	50300	50300	50300	50300	56
528	20241114	113200	1049415600	50300	50300	50300	50300	16
529	20241114	113100	1048610800	50400	50300	50400	50300	33
530	20241114	113000	1046950800	50300	50100	50300	50100	155
531	20241114	112900	1039168400	50200	50200	50200	50100	107
532	20241114	112800	1033798100	50100	50100	50100	50100	1
533	20241114	112700	1033748000	50300	50200	50300	50200	135
534	20241114	112600	1026969400	50200	50300	50300	50200	2
535	20241114	112500	1026868900	50300	50200	50300	50200	82
536	20241114	112400	1022752300	50200	50300	50300	50200	145
537	20241114	112300	1015463100	50300	50300	50300	50300	65
538	20241114	112200	1012193600	50400	50300	50500	50300	80
539	20241114	112100	1008162000	50200	50100	50200	50100	104
540	20241114	112000	1002947200	50200	50100	50200	50100	198
541	20241114	111900	993012200	50100	50200	50200	50100	223
542	20241114	111800	981829300	50200	50200	50200	50100	100
543	20241114	111700	976809400	50300	50300	50300	50200	129
544	20241114	111600	970323500	50400	50400	50400	50400	116
545	20241114	111500	964477100	50500	50400	50500	50400	34
546	20241114	111400	962760400	50400	50300	50400	50300	145
547	20241114	111300	955459200	50300	50300	50300	50300	0
548	20241114	111200	955459200	50300	50200	50300	50200	129
549	20241114	111100	948979500	50300	50200	50300	50200	282
550	20241114	111000	934821000	50100	50200	50200	50100	86
551	20241114	110900	930510400	50200	50300	50300	50200	52
552	20241114	110800	927898200	50300	50500	50500	50100	469
553	20241114	110700	904323300	50500	50500	50600	50500	20
554	20241114	110600	903313200	50400	50500	50600	50400	114
555	20241114	110500	897556100	50500	50400	50500	50400	37
556	20241114	110400	895691100	50400	50400	50400	50400	28
557	20241114	110300	894279900	50500	50400	50500	50400	60
558	20241114	110200	891252200	50400	50500	50600	50400	188
559	20241114	110100	881762000	50400	50600	50600	50400	232
560	20241114	110000	870043100	50600	50700	50700	50600	623
561	20241114	105900	838474300	50800	50800	50800	50700	122
562	20241114	105800	832283300	50900	50900	50900	50800	119
563	20241114	105700	826235500	50900	50800	50900	50800	3
564	20241114	105600	826082900	50900	50900	50900	50900	72
565	20241114	105500	822418100	50900	51000	51100	50900	30
566	20241114	105400	820888900	51100	51200	51200	51100	175
567	20241114	105300	811945500	51100	51100	51100	51100	29
568	20241114	105200	810463600	51000	51000	51000	51000	51
569	20241114	105100	807862600	51000	51000	51000	50900	212
570	20241114	105000	797051700	51300	50900	51300	50900	740
571	20241114	104900	759266200	50800	50900	50900	50800	67
572	20241114	104800	755861000	50800	50900	50900	50800	21
573	20241114	104700	754792200	50900	50900	50900	50900	10
574	20241114	104600	754283200	50900	50800	50900	50800	223
575	20241114	104500	742947100	50700	50700	50700	50700	10
576	20241114	104400	742440100	50700	50600	50700	50600	158
577	20241114	104300	734435600	50600	50400	50600	50400	299
578	20241114	104200	719336400	50400	50500	50500	50300	331
579	20241114	104100	702669000	50500	50600	50600	50500	303
580	20241114	104000	687359300	50700	50700	50700	50700	6
581	20241114	103900	687055100	50600	50700	50700	50600	78
582	20241114	103800	683107700	50700	50700	50700	50700	25
583	20241114	103700	681840200	50800	50800	50800	50800	79
584	20241114	103600	677827000	50900	50900	50900	50900	106
585	20241114	103500	672431600	51000	50900	51000	50900	31
586	20241114	103400	670850700	50900	51100	51100	50900	139
587	20241114	103300	663753400	51100	51300	51400	51100	384
588	20241114	103200	644055600	51200	51300	51400	51200	329
589	20241114	103100	627201700	51300	51400	51500	51300	640
590	20241114	103000	594332600	51300	51300	51300	51200	130
591	20241114	102900	587663700	51200	51100	51200	51100	248
592	20241114	102800	574968100	51100	51100	51100	51100	6
593	20241114	102700	574661500	51100	51000	51100	51000	54
594	20241114	102600	571903400	51000	50800	51000	50800	217
595	20241114	102500	560872200	50700	50900	50900	50700	624
596	20241114	102400	529147200	51000	51000	51000	51000	55
597	20241114	102300	526342200	51100	51000	51100	51000	38
598	20241114	102200	524402200	51000	51100	51300	51000	248
599	20241114	102100	511716500	51100	51300	51300	51100	411
600	20241114	102000	490669400	51300	51200	51300	51200	174
601	20241114	101900	481754400	51300	51500	51600	51300	491
602	20241114	101800	456500600	51500	51500	51600	51500	184
603	20241114	101700	447013100	51500	51300	51600	51300	673
604	20241114	101600	412389600	51200	51000	51300	51000	892
605	20241114	101500	366817700	50900	50800	50900	50800	354
606	20241114	101400	348819000	50900	50900	50900	50900	106
607	20241114	101300	343423600	50900	51000	51000	50900	335
608	20241114	101200	326367400	51000	50900	51000	50900	113
609	20241114	101100	320609300	50900	50900	51000	50900	100
610	20241114	101000	315518300	50900	50900	50900	50800	163
611	20241114	100900	307226400	51000	50700	51000	50700	494
612	20241114	100800	282117400	50700	50400	50800	50400	509
613	20241114	100700	256409200	50300	50200	50400	50100	546
614	20241114	100600	229004100	50200	50400	50500	50200	577
615	20241114	100500	199947600	50400	50300	50400	50300	163
616	20241114	100400	191732500	50100	50300	50400	50100	810
617	20241114	100300	151015300	50400	50500	50500	50300	425
618	20241114	100200	129615500	50500	50700	50900	50500	1034
619	20241114	100100	77310100	50700	50600	51000	50600	732
620	20241114	100000	40178500	50600	50500	50600	50500	740