KissMeData/086900/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	195400	9600073400	123300	123300	123300	123300	1037
3	20241118	195300	9600073400	123300	123300	123300	123300	0
4	20241118	195200	9600073400	123300	123300	123300	123300	0
5	20241118	195100	9600073400	123300	123300	123300	123300	0
6	20241118	195000	9600073400	123300	123300	123300	123300	0
7	20241118	194900	9600073400	123300	123300	123300	123300	0
8	20241118	194800	9600073400	123300	123300	123300	123300	0
9	20241118	194700	9600073400	123300	123300	123300	123300	0
10	20241118	194600	9600073400	123300	123300	123300	123300	0
11	20241118	194500	9600073400	123300	123300	123300	123300	0
12	20241118	194400	9600073400	123300	123300	123300	123300	0
13	20241118	194300	9600073400	123300	123300	123300	123300	0
14	20241118	194200	9600073400	123300	123300	123300	123300	0
15	20241118	194100	9600073400	123300	123300	123300	123300	0
16	20241118	194000	9600073400	123300	123300	123300	123300	0
17	20241118	193900	9600073400	123300	123300	123300	123300	0
18	20241118	193800	9600073400	123300	123300	123300	123300	0
19	20241118	193700	9600073400	123300	123300	123300	123300	0
20	20241118	193600	9600073400	123300	123300	123300	123300	0
21	20241118	193500	9600073400	123300	123300	123300	123300	0
22	20241118	193400	9600073400	123300	123300	123300	123300	0
23	20241118	193300	9600073400	123300	123300	123300	123300	0
24	20241118	193200	9600073400	123300	123300	123300	123300	0
25	20241118	193100	9600073400	123300	123300	123300	123300	0
26	20241118	193000	9600073400	123300	123300	123300	123300	0
27	20241118	192900	9600073400	123300	123300	123300	123300	0
28	20241118	192800	9600073400	123300	123300	123300	123300	0
29	20241118	192700	9600073400	123300	123300	123300	123300	0
30	20241118	192600	9600073400	123300	123300	123300	123300	0
31	20241118	192500	9600073400	123300	123300	123300	123300	0
32	20241118	192400	9600073400	123300	123300	123300	123300	1037
33	20241118	192300	9600073400	123300	123300	123300	123300	0
34	20241118	192200	9600073400	123300	123300	123300	123300	0
35	20241118	192100	9600073400	123300	123300	123300	123300	0
36	20241118	192000	9600073400	123300	123300	123300	123300	0
37	20241118	191900	9600073400	123300	123300	123300	123300	0
38	20241118	191800	9600073400	123300	123300	123300	123300	0
39	20241118	191700	9600073400	123300	123300	123300	123300	0
40	20241118	191600	9600073400	123300	123300	123300	123300	0
41	20241118	191500	9600073400	123300	123300	123300	123300	0
42	20241118	191400	9600073400	123300	123300	123300	123300	0
43	20241118	191300	9600073400	123300	123300	123300	123300	0
44	20241118	191200	9600073400	123300	123300	123300	123300	0
45	20241118	191100	9600073400	123300	123300	123300	123300	0
46	20241118	191000	9600073400	123300	123300	123300	123300	0
47	20241118	190900	9600073400	123300	123300	123300	123300	0
48	20241118	190800	9600073400	123300	123300	123300	123300	0
49	20241118	190700	9600073400	123300	123300	123300	123300	0
50	20241118	190600	9600073400	123300	123300	123300	123300	0
51	20241118	190500	9600073400	123300	123300	123300	123300	0
52	20241118	190400	9600073400	123300	123300	123300	123300	0
53	20241118	190300	9600073400	123300	123300	123300	123300	0
54	20241118	190200	9600073400	123300	123300	123300	123300	0
55	20241118	190100	9600073400	123300	123300	123300	123300	0
56	20241118	190000	9600073400	123300	123300	123300	123300	0
57	20241118	185900	9600073400	123300	123300	123300	123300	0
58	20241118	185800	9600073400	123300	123300	123300	123300	0
59	20241118	185700	9600073400	123300	123300	123300	123300	0
60	20241118	185600	9600073400	123300	123300	123300	123300	0
61	20241118	185500	9600073400	123300	123300	123300	123300	0
62	20241118	185400	9600073400	123300	123300	123300	123300	1037
63	20241118	185300	9600073400	123300	123300	123300	123300	0
64	20241118	185200	9600073400	123300	123300	123300	123300	0
65	20241118	185100	9600073400	123300	123300	123300	123300	0
66	20241118	185000	9600073400	123300	123300	123300	123300	0
67	20241118	184900	9600073400	123300	123300	123300	123300	0
68	20241118	184800	9600073400	123300	123300	123300	123300	0
69	20241118	184700	9600073400	123300	123300	123300	123300	0
70	20241118	184600	9600073400	123300	123300	123300	123300	0
71	20241118	184500	9600073400	123300	123300	123300	123300	0
72	20241118	184400	9600073400	123300	123300	123300	123300	0
73	20241118	184300	9600073400	123300	123300	123300	123300	0
74	20241118	184200	9600073400	123300	123300	123300	123300	0
75	20241118	184100	9600073400	123300	123300	123300	123300	0
76	20241118	184000	9600073400	123300	123300	123300	123300	0
77	20241118	183900	9600073400	123300	123300	123300	123300	0
78	20241118	183800	9600073400	123300	123300	123300	123300	0
79	20241118	183700	9600073400	123300	123300	123300	123300	0
80	20241118	183600	9600073400	123300	123300	123300	123300	0
81	20241118	183500	9600073400	123300	123300	123300	123300	0
82	20241118	183400	9600073400	123300	123300	123300	123300	0
83	20241118	183300	9600073400	123300	123300	123300	123300	0
84	20241118	183200	9600073400	123300	123300	123300	123300	0
85	20241118	183100	9600073400	123300	123300	123300	123300	0
86	20241118	183000	9600073400	123300	123300	123300	123300	0
87	20241118	182900	9600073400	123300	123300	123300	123300	0
88	20241118	182800	9600073400	123300	123300	123300	123300	0
89	20241118	182700	9600073400	123300	123300	123300	123300	0
90	20241118	182600	9600073400	123300	123300	123300	123300	0
91	20241118	182500	9600073400	123300	123300	123300	123300	0
92	20241118	182400	9600073400	123300	123300	123300	123300	1037
93	20241118	182300	9600073400	123300	123300	123300	123300	0
94	20241118	182200	9600073400	123300	123300	123300	123300	0
95	20241118	182100	9600073400	123300	123300	123300	123300	0
96	20241118	182000	9600073400	123300	123300	123300	123300	0
97	20241118	181900	9600073400	123300	123300	123300	123300	0
98	20241118	181800	9600073400	123300	123300	123300	123300	0
99	20241118	181700	9600073400	123300	123300	123300	123300	0
100	20241118	181600	9600073400	123300	123300	123300	123300	0
101	20241118	181500	9600073400	123300	123300	123300	123300	0
102	20241118	181400	9600073400	123300	123300	123300	123300	0
103	20241118	181300	9600073400	123300	123300	123300	123300	0
104	20241118	181200	9600073400	123300	123300	123300	123300	0
105	20241118	181100	9600073400	123300	123300	123300	123300	0
106	20241118	181000	9600073400	123300	123300	123300	123300	0
107	20241118	180900	9600073400	123300	123300	123300	123300	0
108	20241118	180800	9600073400	123300	123300	123300	123300	0
109	20241118	180700	9600073400	123300	123300	123300	123300	0
110	20241118	180600	9600073400	123300	123300	123300	123300	0
111	20241118	180500	9600073400	123300	123300	123300	123300	0
112	20241118	180400	9600073400	123300	123300	123300	123300	0
113	20241118	180300	9600073400	123300	123300	123300	123300	0
114	20241118	180200	9600073400	123300	123300	123300	123300	0
115	20241118	180100	9600073400	123300	123300	123300	123300	0
116	20241118	180000	9600073400	123300	123300	123300	123300	0
117	20241118	175900	9600073400	123300	123300	123300	123300	0
118	20241118	175800	9600073400	123300	123300	123300	123300	0
119	20241118	175700	9600073400	123300	123300	123300	123300	0
120	20241118	175600	9600073400	123300	123300	123300	123300	0
121	20241118	175500	9600073400	123300	123300	123300	123300	0
122	20241118	175400	9600073400	123300	123300	123300	123300	1037
123	20241118	175300	9600073400	123300	123300	123300	123300	0
124	20241118	175200	9600073400	123300	123300	123300	123300	0
125	20241118	175100	9600073400	123300	123300	123300	123300	0
126	20241118	175000	9600073400	123300	123300	123300	123300	0
127	20241118	174900	9600073400	123300	123300	123300	123300	0
128	20241118	174800	9600073400	123300	123300	123300	123300	0
129	20241118	174700	9600073400	123300	123300	123300	123300	0
130	20241118	174600	9600073400	123300	123300	123300	123300	0
131	20241118	174500	9600073400	123300	123300	123300	123300	0
132	20241118	174400	9600073400	123300	123300	123300	123300	0
133	20241118	174300	9600073400	123300	123300	123300	123300	0
134	20241118	174200	9600073400	123300	123300	123300	123300	0
135	20241118	174100	9600073400	123300	123300	123300	123300	0
136	20241118	174000	9600073400	123300	123300	123300	123300	0
137	20241118	173900	9600073400	123300	123300	123300	123300	0
138	20241118	173800	9600073400	123300	123300	123300	123300	0
139	20241118	173700	9600073400	123300	123300	123300	123300	0
140	20241118	173600	9600073400	123300	123300	123300	123300	0
141	20241118	173500	9600073400	123300	123300	123300	123300	0
142	20241118	173400	9600073400	123300	123300	123300	123300	0
143	20241118	173300	9600073400	123300	123300	123300	123300	0
144	20241118	173200	9600073400	123300	123300	123300	123300	0
145	20241118	173100	9600073400	123300	123300	123300	123300	0
146	20241118	173000	9600073400	123300	123300	123300	123300	0
147	20241118	172900	9600073400	123300	123300	123300	123300	0
148	20241118	172800	9600073400	123300	123300	123300	123300	0
149	20241118	172700	9600073400	123300	123300	123300	123300	0
150	20241118	172600	9600073400	123300	123300	123300	123300	0
151	20241118	172500	9600073400	123300	123300	123300	123300	0
152	20241118	172400	9600073400	123300	123300	123300	123300	1037
153	20241118	172300	9600073400	123300	123300	123300	123300	0
154	20241118	172200	9600073400	123300	123300	123300	123300	0
155	20241118	172100	9600073400	123300	123300	123300	123300	0
156	20241118	172000	9600073400	123300	123300	123300	123300	0
157	20241118	171900	9600073400	123300	123300	123300	123300	0
158	20241118	171800	9600073400	123300	123300	123300	123300	0
159	20241118	171700	9600073400	123300	123300	123300	123300	0
160	20241118	171600	9600073400	123300	123300	123300	123300	0
161	20241118	171500	9600073400	123300	123300	123300	123300	0
162	20241118	171400	9600073400	123300	123300	123300	123300	0
163	20241118	171300	9600073400	123300	123300	123300	123300	0
164	20241118	171200	9600073400	123300	123300	123300	123300	0
165	20241118	171100	9600073400	123300	123300	123300	123300	0
166	20241118	171000	9600073400	123300	123300	123300	123300	0
167	20241118	170900	9600073400	123300	123300	123300	123300	0
168	20241118	170800	9600073400	123300	123300	123300	123300	0
169	20241118	170700	9600073400	123300	123300	123300	123300	0
170	20241118	170600	9600073400	123300	123300	123300	123300	0
171	20241118	170500	9600073400	123300	123300	123300	123300	0
172	20241118	170400	9600073400	123300	123300	123300	123300	0
173	20241118	170300	9600073400	123300	123300	123300	123300	0
174	20241118	170200	9600073400	123300	123300	123300	123300	0
175	20241118	170100	9600073400	123300	123300	123300	123300	0
176	20241118	170000	9600073400	123300	123300	123300	123300	0
177	20241118	165900	9600073400	123300	123300	123300	123300	0
178	20241118	165800	9600073400	123300	123300	123300	123300	0
179	20241118	165700	9600073400	123300	123300	123300	123300	0
180	20241118	165600	9600073400	123300	123300	123300	123300	0
181	20241118	165500	9600073400	123300	123300	123300	123300	0
182	20241118	165400	9600073400	123300	123300	123300	123300	1037
183	20241118	165300	9600073400	123300	123300	123300	123300	0
184	20241118	165200	9600073400	123300	123300	123300	123300	0
185	20241118	165100	9600073400	123300	123300	123300	123300	0
186	20241118	165000	9600073400	123300	123300	123300	123300	0
187	20241118	164900	9600073400	123300	123300	123300	123300	0
188	20241118	164800	9600073400	123300	123300	123300	123300	0
189	20241118	164700	9600073400	123300	123300	123300	123300	0
190	20241118	164600	9600073400	123300	123300	123300	123300	0
191	20241118	164500	9600073400	123300	123300	123300	123300	0
192	20241118	164400	9600073400	123300	123300	123300	123300	0
193	20241118	164300	9600073400	123300	123300	123300	123300	0
194	20241118	164200	9600073400	123300	123300	123300	123300	0
195	20241118	164100	9600073400	123300	123300	123300	123300	0
196	20241118	164000	9600073400	123300	123300	123300	123300	0
197	20241118	163900	9600073400	123300	123300	123300	123300	0
198	20241118	163800	9600073400	123300	123300	123300	123300	0
199	20241118	163700	9600073400	123300	123300	123300	123300	0
200	20241118	163600	9600073400	123300	123300	123300	123300	0
201	20241118	163500	9600073400	123300	123300	123300	123300	0
202	20241118	163400	9600073400	123300	123300	123300	123300	0
203	20241118	163300	9600073400	123300	123300	123300	123300	0
204	20241118	163200	9600073400	123300	123300	123300	123300	0
205	20241118	163100	9600073400	123300	123300	123300	123300	0
206	20241118	163000	9600073400	123300	123300	123300	123300	0
207	20241118	162900	9600073400	123300	123300	123300	123300	0
208	20241118	162800	9600073400	123300	123300	123300	123300	0
209	20241118	162700	9600073400	123300	123300	123300	123300	0
210	20241118	162600	9600073400	123300	123300	123300	123300	0
211	20241118	162500	9600073400	123300	123300	123300	123300	0
212	20241118	162400	9600073400	123300	123300	123300	123300	1037
213	20241118	162300	9600073400	123300	123300	123300	123300	0
214	20241118	162200	9600073400	123300	123300	123300	123300	0
215	20241118	162100	9600073400	123300	123300	123300	123300	0
216	20241118	162000	9600073400	123300	123300	123300	123300	0
217	20241118	161900	9600073400	123300	123300	123300	123300	0
218	20241118	161800	9600073400	123300	123300	123300	123300	0
219	20241118	161700	9600073400	123300	123300	123300	123300	0
220	20241118	161600	9600073400	123300	123300	123300	123300	0
221	20241118	161500	9600073400	123300	123300	123300	123300	0
222	20241118	161400	9600073400	123300	123300	123300	123300	0
223	20241118	161300	9600073400	123300	123300	123300	123300	0
224	20241118	161200	9600073400	123300	123300	123300	123300	0
225	20241118	161100	9600073400	123300	123300	123300	123300	0
226	20241118	161000	9600073400	123300	123300	123300	123300	0
227	20241118	160900	9600073400	123300	123300	123300	123300	0
228	20241118	160800	9600073400	123300	123300	123300	123300	0
229	20241118	160700	9600073400	123300	123300	123300	123300	0
230	20241118	160600	9600073400	123300	123300	123300	123300	0
231	20241118	160500	9600073400	123300	123300	123300	123300	0
232	20241118	160400	9600073400	123300	123300	123300	123300	0
233	20241118	160300	9600073400	123300	123300	123300	123300	0
234	20241118	160200	9600073400	123300	123300	123300	123300	0
235	20241118	160100	9600073400	123300	123300	123300	123300	0
236	20241118	160000	9600073400	123300	123300	123300	123300	0
237	20241118	155900	9600073400	123300	123300	123300	123300	0
238	20241118	155800	9600073400	123300	123300	123300	123300	0
239	20241118	155700	9600073400	123300	123300	123300	123300	0
240	20241118	155600	9600073400	123300	123300	123300	123300	0
241	20241118	155500	9600073400	123300	123300	123300	123300	0
242	20241118	155400	9600073400	123300	123300	123300	123300	1037
243	20241118	155300	9600073400	123300	123300	123300	123300	0
244	20241118	155200	9600073400	123300	123300	123300	123300	0
245	20241118	155100	9600073400	123300	123300	123300	123300	0
246	20241118	155000	9600073400	123300	123300	123300	123300	0
247	20241118	154900	9600073400	123300	123300	123300	123300	0
248	20241118	154800	9600073400	123300	123300	123300	123300	0
249	20241118	154700	9600073400	123300	123300	123300	123300	0
250	20241118	154600	9600073400	123300	123300	123300	123300	0
251	20241118	154500	9600073400	123300	123300	123300	123300	0
252	20241118	154400	9600073400	123300	123300	123300	123300	0
253	20241118	154300	9600073400	123300	123300	123300	123300	0
254	20241118	154200	9600073400	123300	123300	123300	123300	0
255	20241118	154100	9600073400	123300	123300	123300	123300	0
256	20241118	154000	9600073400	123300	123300	123300	123300	0
257	20241118	153900	9600073400	123300	123300	123300	123300	0
258	20241118	153800	9600073400	123300	123300	123300	123300	0
259	20241118	153700	9600073400	123300	123300	123300	123300	0
260	20241118	153600	9600073400	123300	123300	123300	123300	0
261	20241118	153500	9600073400	123300	123300	123300	123300	0
262	20241118	153400	9600073400	123300	123300	123300	123300	0
263	20241118	153300	9600073400	123300	123300	123300	123300	0
264	20241118	153200	9600073400	123300	123300	123300	123300	0
265	20241118	153100	9600073400	123300	123300	123300	123300	0
266	20241118	153000	9600073400	123300	123300	123300	123300	1037
267	20241118	152900	9472211300	123100	123100	123100	123100	0
268	20241118	152800	9472211300	123100	123100	123100	123100	0
269	20241118	152700	9472211300	123100	123100	123100	123100	0
270	20241118	152600	9472211300	123100	123100	123100	123100	0
271	20241118	152500	9472211300	123100	123100	123100	123100	0
272	20241118	152400	9472211300	123100	123100	123100	123100	0
273	20241118	152300	9472211300	123100	123100	123100	123100	0
274	20241118	152200	9472211300	123100	123100	123100	123100	0
275	20241118	152100	9472211300	123100	123100	123100	123100	0
276	20241118	152000	9472211300	123100	123100	123100	123100	0
277	20241118	151900	9472211300	123100	123000	123200	123000	530
278	20241118	151800	9406991500	123000	123000	123100	123000	164
279	20241118	151700	9386812800	123000	123100	123100	123000	63
280	20241118	151600	9379059500	123000	123200	123200	123000	75
281	20241118	151500	9369828100	123100	123000	123200	123000	80
282	20241118	151400	9359980300	123000	123000	123300	122900	430
283	20241118	151300	9307090700	123000	123000	123000	122900	228
284	20241118	151200	9279056800	123000	123300	123300	122900	3764
285	20241118	151100	8815776500	123200	123100	123300	123100	133
286	20241118	151000	8799391500	123000	123000	123000	123000	3
287	20241118	150900	8799022500	123000	123000	123000	122900	2679
288	20241118	150800	8469507600	123000	123500	123500	122900	3666
289	20241118	150700	8018466600	123500	123500	123500	123400	131
290	20241118	150600	8002291200	123400	123600	123700	123400	166
291	20241118	150500	7981800200	123600	123600	123600	123400	133
292	20241118	150400	7965373600	123600	123500	123600	123500	56
293	20241118	150300	7958456200	123500	123500	123600	123500	54
294	20241118	150200	7951785800	123600	123700	123700	123600	120
295	20241118	150100	7936952400	123800	123600	123800	123600	135
296	20241118	150000	7920256000	123600	123800	123800	123600	134
297	20241118	145900	7903678300	123700	123800	123800	123600	70
298	20241118	145800	7895019900	123700	123700	123700	123600	99
299	20241118	145700	7882776100	123600	123700	123700	123600	50
300	20241118	145600	7876594700	123700	123800	123900	123600	247
301	20241118	145500	7846030400	123800	123900	123900	123800	106
302	20241118	145400	7832899600	123800	123800	124000	123800	53
303	20241118	145300	7826332900	123900	123900	123900	123800	95
304	20241118	145200	7814568800	124000	123800	124000	123800	56
305	20241118	145100	7807629900	123800	124000	124000	123800	43
306	20241118	145000	7802299800	123900	123800	124000	123700	245
307	20241118	144900	7771953800	123700	123700	123800	123700	28
308	20241118	144800	7768488200	123600	123700	123800	123600	49
309	20241118	144700	7762427200	123600	123700	123800	123600	67
310	20241118	144600	7754144100	123800	123600	124000	123600	48
311	20241118	144500	7748202100	123600	123800	124000	123600	48
312	20241118	144400	7742255500	123900	123700	123900	123600	98
313	20241118	144300	7730133100	123700	123700	123800	123700	66
314	20241118	144200	7721967000	123700	123700	123800	123600	84
315	20241118	144100	7711570200	123800	123900	123900	123700	47
316	20241118	144000	7705751300	123800	123900	124000	123800	87
317	20241118	143900	7694974300	123800	124000	124000	123800	238
318	20241118	143800	7665499000	124100	124000	124100	123900	84
319	20241118	143700	7655083700	124000	123900	124000	123800	37
320	20241118	143600	7650497800	123900	123700	123900	123700	102
321	20241118	143500	7637866700	123800	123600	123800	123600	61
322	20241118	143400	7630321800	123600	123500	123800	123400	416
323	20241118	143300	7578940300	123800	123600	123800	123400	699
324	20241118	143200	7492512200	123300	123400	123500	123300	235
325	20241118	143100	7463491600	123500	123400	123500	123300	58
326	20241118	143000	7456332500	123300	123400	123400	123200	158
327	20241118	142900	7436861900	123500	123400	123500	123400	38
328	20241118	142800	7432170900	123400	123400	123500	123300	50
329	20241118	142700	7426002700	123400	123300	123400	123300	107
330	20241118	142600	7412801100	123400	123300	123400	123100	95
331	20241118	142500	7401094600	123400	123400	123500	123400	94
332	20241118	142400	7389493800	123400	123400	123400	123100	56
333	20241118	142300	7382590800	123400	123300	123400	123300	27
334	20241118	142200	7379260500	123400	123300	123400	123200	31
335	20241118	142100	7375438000	123400	123500	123500	123300	37
336	20241118	142000	7370871500	123400	123100	123400	123100	170
337	20241118	141900	7349918400	123200	123100	123200	123100	44
338	20241118	141800	7344497700	123000	123100	123100	123000	130
339	20241118	141700	7328504200	123000	123100	123200	123000	168
340	20241118	141600	7307819600	123000	123000	123200	123000	126
341	20241118	141500	7292318200	123000	123100	123200	123000	109
342	20241118	141400	7278899300	123000	123100	123200	123000	66
343	20241118	141300	7270775400	123100	123000	123200	123000	53
344	20241118	141200	7264251700	123100	123000	123100	123000	190
345	20241118	141100	7240880800	123000	123200	123200	123000	68
346	20241118	141000	7232507700	123100	123100	123200	123000	91
347	20241118	140900	7221304400	123100	123000	123100	122900	144
348	20241118	140800	7203596800	123000	123100	123200	123000	106
349	20241118	140700	7190549400	123100	123100	123200	123000	60
350	20241118	140600	7183159800	123000	123200	123200	122900	1458
351	20241118	140500	7003824500	123100	123200	123200	123000	69
352	20241118	140400	6995330000	123200	123200	123200	123100	59
353	20241118	140300	6988062700	123200	123100	123200	123100	91
354	20241118	140200	6976859200	123100	123200	123200	123100	63
355	20241118	140100	6969099900	123100	123100	123200	123100	33
356	20241118	140000	6965035700	123200	123100	123200	123100	119
357	20241118	135900	6950383600	123200	123200	123200	123100	108
358	20241118	135800	6937085100	123100	123100	123200	123100	67
359	20241118	135700	6928833300	123200	123200	123200	123200	5
360	20241118	135600	6928217300	123100	123300	123400	123100	104
361	20241118	135500	6915403000	123300	123300	123500	123300	47
362	20241118	135400	6909605500	123200	123100	123200	123100	12
363	20241118	135300	6908127200	123100	123600	123700	123100	107
364	20241118	135200	6894924200	123700	123400	123700	123400	67
365	20241118	135100	6886646700	123500	123700	123700	123500	27
366	20241118	135000	6883311000	123400	123400	123700	123400	235
367	20241118	134900	6854277300	123400	123300	123400	123300	118
368	20241118	134800	6839720600	123300	123200	123300	123200	30
369	20241118	134700	6836022000	123100	123300	123300	123100	93
370	20241118	134600	6824567100	123300	123300	123400	123300	42
371	20241118	134500	6819387300	123300	123100	123300	123000	46
372	20241118	134400	6813725200	123200	123100	123400	123100	61
373	20241118	134300	6806206500	123000	123300	123400	123000	427
374	20241118	134200	6753651500	123300	123400	123400	123200	30
375	20241118	134100	6749951800	123500	123400	123500	123100	87
376	20241118	134000	6739235200	123400	123300	123400	123300	53
377	20241118	133900	6732695500	123300	123300	123300	123300	29
378	20241118	133800	6729119800	123500	123400	123500	123100	80
379	20241118	133700	6719262500	123400	123300	123600	123300	43
380	20241118	133600	6713957000	123300	123400	123400	123300	10
381	20241118	133500	6712723300	123500	123400	123500	123100	74
382	20241118	133400	6703594800	123100	123400	123500	123100	32
383	20241118	133300	6699649000	123400	123400	123400	123300	51
384	20241118	133200	6693357700	123500	123200	123500	123100	56
385	20241118	133100	6686457600	123200	123400	123400	123100	45
386	20241118	133000	6680909000	123300	123300	123500	123300	68
387	20241118	132900	6672519500	123200	123300	123400	123100	74
388	20241118	132800	6663393300	123400	123300	123400	123200	81
389	20241118	132700	6653406200	123000	123300	123400	123000	852
390	20241118	132600	6548598400	123600	123600	123700	123600	107
391	20241118	132500	6535371200	123600	123700	123700	123600	165
392	20241118	132400	6514971500	123600	123600	123700	123100	358
393	20241118	132300	6470725600	123600	123000	123600	123000	593
394	20241118	132200	6397591100	123100	123100	123300	123100	26
395	20241118	132100	6394388700	123100	123200	123200	123100	34
396	20241118	132000	6390202500	123100	123100	123100	123000	112
397	20241118	131900	6376423400	123100	123100	123100	123000	82
398	20241118	131800	6366331300	123000	123000	123100	123000	28
399	20241118	131700	6362886700	123100	123100	123100	123000	243
400	20241118	131600	6332974700	123200	123300	123300	123200	43
401	20241118	131500	6327675200	123200	123200	123200	123100	42
402	20241118	131400	6322502200	123100	123200	123300	123100	46
403	20241118	131300	6316835300	123100	123200	123300	123100	79
404	20241118	131200	6307105500	123100	123200	123200	123100	37
405	20241118	131100	6302548500	123200	123100	123200	123100	83
406	20241118	131000	6292328900	123100	123200	123300	123100	85
407	20241118	130900	6281859900	123100	123200	123200	123100	44
408	20241118	130800	6276440300	123200	123100	123300	123100	32
409	20241118	130700	6272498400	123000	123200	123200	123000	34
410	20241118	130600	6268311300	123200	123100	123200	123000	118
411	20241118	130500	6253788900	123000	123100	123100	123000	43
412	20241118	130400	6248497600	123000	123000	123100	123000	16
413	20241118	130300	6246529100	123000	123100	123100	123000	114
414	20241118	130200	6232500000	123000	123000	123100	123000	97
415	20241118	130100	6220562400	123000	123000	123000	123000	10
416	20241118	130000	6219332400	123100	123100	123100	123000	88
417	20241118	125900	6208507100	123000	123100	123100	123000	115
418	20241118	125800	6194360000	123100	123000	123100	123000	7
419	20241118	125700	6193498400	123000	123000	123100	123000	40
420	20241118	125600	6188577200	123000	123100	123100	123000	60
421	20241118	125500	6181194200	123100	123200	123200	123100	35
422	20241118	125400	6176885300	123200	123200	123200	123200	12
423	20241118	125300	6175406900	123000	123000	123200	123000	155
424	20241118	125200	6156329500	123100	123200	123200	123100	109
425	20241118	125100	6142908100	123200	123100	123200	123100	114
426	20241118	125000	6128873800	123200	123100	123200	123100	30
427	20241118	124900	6125179400	123100	123200	123200	123100	19
428	20241118	124800	6122839400	123000	123100	123200	123000	40
429	20241118	124700	6117916800	123100	123100	123200	123100	98
430	20241118	124600	6105851800	123100	123100	123100	123100	49
431	20241118	124500	6099819900	123200	123000	123200	123000	34
432	20241118	124400	6095633900	123000	123100	123100	123000	47
433	20241118	124300	6089851400	123100	123100	123100	123000	89
434	20241118	124200	6078898000	123100	123000	123100	123000	126
435	20241118	124100	6063397700	123100	123100	123100	123000	58
436	20241118	124000	6056261700	123100	123100	123200	123100	292
437	20241118	123900	6020316400	123200	123100	123200	123100	25
438	20241118	123800	6017237700	123200	123100	123200	123100	85
439	20241118	123700	6006772000	123100	123100	123100	123100	4
440	20241118	123600	6006279600	123100	123200	123200	123100	72
441	20241118	123500	5997413700	123200	123100	123200	123100	48
442	20241118	123400	5991502300	123100	123100	123200	123100	22
443	20241118	123300	5988792700	123100	123100	123200	123100	55
444	20241118	123200	5982020300	123100	123200	123200	123100	25
445	20241118	123100	5978941500	123200	123100	123200	123100	8
446	20241118	123000	5977956000	123200	123100	123200	123100	137
447	20241118	122900	5961089000	123200	123100	123200	123100	198
448	20241118	122800	5936697400	123200	123300	123300	123200	20
449	20241118	122700	5934232600	123300	123200	123300	123100	64
450	20241118	122600	5926348800	123200	123200	123300	123200	59
451	20241118	122500	5919075700	123200	123200	123200	123100	94
452	20241118	122400	5907500000	123100	123200	123200	123100	60
453	20241118	122300	5900108200	123100	123100	123200	123100	87
454	20241118	122200	5889393900	123200	123200	123200	123100	57
455	20241118	122100	5882375500	123200	123200	123200	123100	139
456	20241118	122000	5865259100	123100	123200	123200	123000	198
457	20241118	121900	5840891300	123200	123100	123200	123100	247
458	20241118	121800	5810484400	123200	123100	123200	123100	40
459	20241118	121700	5805558800	123200	123100	123200	123100	21
460	20241118	121600	5802971700	123200	123200	123200	123100	76
461	20241118	121500	5793609900	123100	123100	123200	123100	33
462	20241118	121400	5789546300	123000	123100	123200	123000	69
463	20241118	121300	5781055200	123100	123100	123100	123000	19
464	20241118	121200	5778717800	123200	123100	123200	123000	24
465	20241118	121100	5775762300	123000	123100	123100	123000	80
466	20241118	121000	5765918000	123100	123200	123200	123000	44
467	20241118	120900	5760500800	123200	123000	123200	123000	14
468	20241118	120800	5758776200	123000	123100	123100	123000	224
469	20241118	120700	5731205000	123000	123100	123100	123000	12
470	20241118	120600	5729728900	123000	123200	123200	123000	90
471	20241118	120500	5718649600	123200	123300	123300	123200	82
472	20241118	120400	5708539600	123200	123300	123300	123200	17
473	20241118	120300	5706444100	123300	123100	123300	123000	46
474	20241118	120200	5700778500	123100	123100	123300	123000	59
475	20241118	120100	5693517000	123100	123300	123300	123100	11
476	20241118	120000	5692161800	123300	123200	123300	123200	43
477	20241118	115900	5686861400	123300	123200	123300	123000	94
478	20241118	115800	5675288500	123200	123200	123200	123200	0
479	20241118	115700	5675288500	123200	123200	123200	123100	175
480	20241118	115600	5653735600	123200	123300	123300	123100	44
481	20241118	115500	5648314000	123100	123100	123100	123100	11
482	20241118	115400	5646959900	123100	123300	123300	123100	74
483	20241118	115300	5637849400	123400	123500	123500	123400	19
484	20241118	115200	5635503000	123500	123400	123500	123000	666
485	20241118	115100	5553520900	123400	123100	123400	123100	44
486	20241118	115000	5548098500	123100	123300	123300	123000	29
487	20241118	114900	5544527400	123000	123400	123400	123000	60
488	20241118	114800	5537144600	123000	123000	123000	122900	377
489	20241118	114700	5490773700	123000	123300	123300	122900	231
490	20241118	114600	5462354500	123000	123100	123100	123000	23
491	20241118	114500	5459524400	123400	123300	123400	123300	21
492	20241118	114400	5456933100	123000	123400	123400	123000	558
493	20241118	114300	5388275200	123100	123300	123300	123100	22
494	20241118	114200	5385564000	123300	123300	123300	122900	3188
495	20241118	114100	4993265600	123300	123300	123400	123200	175
496	20241118	114000	4971687700	123300	123600	123600	123300	1632
497	20241118	113900	4770271300	123600	123600	123700	123600	197
498	20241118	113800	4745919700	123600	123800	123900	123600	130
499	20241118	113700	4729837100	123800	123800	123900	123700	191
500	20241118	113600	4706192800	123900	123800	124000	123700	89
501	20241118	113500	4695172900	123800	124300	124400	123800	528
502	20241118	113400	4629673300	124300	124300	124300	124300	40
503	20241118	113300	4624701300	124400	124700	124700	124400	23
504	20241118	113200	4621837700	124600	124600	124600	124600	10
505	20241118	113100	4620591700	124600	124300	124700	124300	26
506	20241118	113000	4617356000	124200	124300	124300	124200	140
507	20241118	112900	4599955800	124300	124700	124700	124200	245
508	20241118	112800	4569441900	124700	124400	124900	124400	408
509	20241118	112700	4518554100	124400	124400	124400	124300	23
510	20241118	112600	4515693200	124400	124500	124500	124400	230
511	20241118	112500	4487068200	124500	124600	124600	124500	18
512	20241118	112400	4484826000	124600	124600	124600	124600	10
513	20241118	112300	4483580000	124500	124600	124600	124500	57
514	20241118	112200	4476483100	124500	124700	124700	124500	22
515	20241118	112100	4473742500	124700	124700	124700	124700	9
516	20241118	112000	4472620200	124600	124800	124900	124600	64
517	20241118	111900	4464633700	124800	124500	124800	124500	485
518	20241118	111800	4404229800	124400	124300	124400	124200	105
519	20241118	111700	4391172200	124300	124300	124300	124300	42
520	20241118	111600	4385951600	124400	124200	124400	124200	39
521	20241118	111500	4381107400	124400	124200	124400	124200	113
522	20241118	111400	4367062300	124200	124200	124200	124200	23
523	20241118	111300	4364205700	124300	124200	124300	124200	110
524	20241118	111200	4350543000	124200	124300	124300	124200	54
525	20241118	111100	4343835800	124300	124200	124300	124200	25
526	20241118	111000	4340728800	124300	124200	124300	124200	49
527	20241118	110900	4334640200	124200	124200	124200	124200	2
528	20241118	110800	4334391800	124200	124200	124200	124200	42
529	20241118	110700	4329175400	124200	124400	124400	124200	60
530	20241118	110600	4321718600	124400	124400	124400	124200	123
531	20241118	110500	4306428600	124500	124100	124500	124000	607
532	20241118	110400	4231010400	124000	123700	124000	123500	172
533	20241118	110300	4209706300	123600	123700	123800	123600	57
534	20241118	110200	4202653200	123700	123700	123700	123700	22
535	20241118	110100	4199931800	123700	123600	123700	123500	96
536	20241118	110000	4188069200	123600	123500	123700	123500	47
537	20241118	105900	4182259000	123500	123600	123700	123400	14
538	20241118	105800	4180528400	123700	123400	123700	123400	60
539	20241118	105700	4173116700	123500	123500	123600	123400	69
540	20241118	105600	4164594700	123600	123500	123600	123400	142
541	20241118	105500	4147051600	123400	123500	123500	123400	413
542	20241118	105400	4096085800	123500	123500	123600	123500	31
543	20241118	105300	4092256000	123500	123600	123600	123500	75
544	20241118	105200	4082990400	123600	123500	123600	123500	91
545	20241118	105100	4071745700	123500	123600	123600	123500	98
546	20241118	105000	4059639900	123500	123600	123600	123500	54
547	20241118	104900	4052970500	123700	123600	123700	123600	153
548	20241118	104800	4034051000	123600	123600	123700	123500	109
549	20241118	104700	4020583800	123600	123600	123600	123500	67
550	20241118	104600	4012303500	123700	123600	123700	123500	16
551	20241118	104500	4010324900	123500	123700	123800	123500	390
552	20241118	104400	3962095700	123700	123800	123800	123700	448
553	20241118	104300	3906645200	123800	124100	124100	123800	1500
554	20241118	104200	3720643000	124200	124200	124300	124100	369
555	20241118	104100	3674818900	124300	124300	124300	124200	56
556	20241118	104000	3667862000	124300	124200	124300	124200	74
557	20241118	103900	3658665700	124200	124100	124200	124100	71
558	20241118	103800	3649847700	124100	123700	124100	123700	93
559	20241118	103700	3638318000	124000	123500	124000	123500	150
560	20241118	103600	3619769400	123500	123500	123600	123500	216
561	20241118	103500	3593087100	123500	123500	123600	123500	76
562	20241118	103400	3583700200	123500	123700	123700	123500	278
563	20241118	103300	3549330000	123800	124000	124000	123700	152
564	20241118	103200	3530513700	123900	124000	124000	123700	36
565	20241118	103100	3526055400	123900	123700	124000	123700	58
566	20241118	103000	3518868700	123800	123900	124100	123700	110
567	20241118	102900	3505250800	123700	123700	124000	123700	53
568	20241118	102800	3498688900	123700	123900	124100	123700	30
569	20241118	102700	3494971400	123900	123700	123900	123600	181
570	20241118	102600	3472586900	123800	123900	123900	123700	96
571	20241118	102500	3460702300	123900	123900	124000	123800	87
572	20241118	102400	3449920800	123800	123800	123900	123800	75
573	20241118	102300	3440632600	123800	123700	124000	123700	257
574	20241118	102200	3408778000	123800	123500	123800	123500	96
575	20241118	102100	3396898800	123600	123500	123600	123400	217
576	20241118	102000	3370099100	123500	123400	123500	123400	37
577	20241118	101900	3365532000	123400	123500	123600	123400	163
578	20241118	101800	3345400500	123500	123500	123600	123500	46
579	20241118	101700	3339718200	123600	123500	123600	123400	78
580	20241118	101600	3330085000	123500	123300	123600	123300	41
581	20241118	101500	3325020300	123600	123400	123600	123200	98
582	20241118	101400	3312935800	123400	123400	123500	123400	22
583	20241118	101300	3310220800	123400	123500	123600	123400	105
584	20241118	101200	3297260200	123500	123300	123600	123300	117
585	20241118	101100	3282821000	123500	123300	123600	123300	61
586	20241118	101000	3275290300	123300	123400	123600	123300	72
587	20241118	100900	3266401300	123400	123600	123600	123400	52
588	20241118	100800	3259979100	123400	123300	123500	123200	96
589	20241118	100700	3248130800	123300	123100	123300	123100	142
590	20241118	100600	3230639000	123100	123400	123400	123100	405
591	20241118	100500	3180761300	123400	123500	123500	123300	450
592	20241118	100400	3125247500	123500	123500	123700	123500	132
593	20241118	100300	3108940400	123500	123200	123600	123200	23
594	20241118	100200	3106100300	123600	123100	123600	123000	2844
595	20241118	100100	2755425900	123100	123300	123300	123000	416
596	20241118	100000	2704166400	123000	123000	123100	123000	340
597	20241118	095900	2662342100	123000	122900	123100	122900	313
598	20241118	095800	2623833200	122900	123000	123300	122900	837
599	20241118	095700	2520818100	123000	123400	123400	123000	929
600	20241118	095600	2406401900	123700	123500	123700	123300	464
601	20241118	095500	2349116700	123500	123800	123800	123500	136
602	20241118	095400	2332312800	123800	123900	123900	123500	382
603	20241118	095300	2285035100	124000	124000	124000	124000	95
604	20241118	095200	2273255100	124000	123900	124300	123900	254
605	20241118	095100	2241746900	123900	124000	124100	123900	57
606	20241118	095000	2234679000	123800	124400	124400	123800	585
607	20241118	094900	2162083200	124400	124400	124600	124400	83
608	20241118	094800	2151748200	124400	124400	124600	124400	32
609	20241118	094700	2147762600	124400	124200	124600	124200	198
610	20241118	094600	2123140600	124100	124000	124400	123900	1378
611	20241118	094500	1952004200	124000	123800	124100	123800	63
612	20241118	094400	1944197700	123800	123800	123900	123800	51
613	20241118	094300	1937883800	123800	123800	124000	123800	91
614	20241118	094200	1926614600	124100	123400	124100	123300	1397
615	20241118	094100	1753586800	123400	123300	123600	123300	81
616	20241118	094000	1743587800	123400	123200	123400	123200	258
617	20241118	093900	1711780800	123200	123400	123400	123200	210
618	20241118	093800	1685889400	123500	123200	123600	123200	59
619	20241118	093700	1678606900	123400	123100	123400	123100	129
620	20241118	093600	1662703700	123100	123200	123300	123100	262
621	20241118	093500	1630414000	123200	123500	123600	123200	300
622	20241118	093400	1593374200	123600	124400	124500	123600	1424
623	20241118	093300	1416793600	124400	124200	124600	124200	253
624	20241118	093200	1385299200	124600	124100	124600	124000	137
625	20241118	093100	1368270600	124100	124100	124100	123900	705
626	20241118	093000	1280893000	124100	124200	124300	124000	156
627	20241118	092900	1261534200	124200	124100	124300	124000	287
628	20241118	092800	1225925400	124100	124100	124100	124100	57
629	20241118	092700	1218851700	124000	124000	124100	124000	104
630	20241118	092600	1205951300	124000	124200	124300	124000	564
631	20241118	092500	1135993400	124100	124100	124200	124100	84
632	20241118	092400	1125565800	124100	124800	124800	124000	280
633	20241118	092300	1090705400	125100	124700	125100	124700	14
634	20241118	092200	1088956800	124700	125100	125100	124700	446
635	20241118	092100	1033276500	125100	125000	125100	125000	183
636	20241118	092000	1010384400	125000	124900	125000	124900	6
637	20241118	091900	1009634800	124700	125100	125200	124600	180
638	20241118	091800	987126000	125100	124300	125200	124300	119
639	20241118	091700	972261000	124200	123800	124600	123800	538
640	20241118	091600	905437700	123700	123700	123800	123400	193
641	20241118	091500	881560600	123700	123000	123700	123000	234
642	20241118	091400	852719800	122700	122900	122900	122700	129
643	20241118	091300	836877300	122900	123000	123000	122900	88
644	20241118	091200	826058100	122900	123000	123100	122800	95
645	20241118	091100	814378300	122700	122800	123100	122600	569
646	20241118	091000	744532700	122900	123200	123800	122800	609
647	20241118	090900	669611000	123800	123100	123800	123100	152
648	20241118	090800	650840500	123200	123000	123200	123000	117
649	20241118	090700	636439100	123000	123300	123400	123000	1711
650	20241118	090600	425766100	123200	123200	123300	123100	226
651	20241118	090500	397931000	123200	123400	123400	123200	188
652	20241118	090400	374748600	123400	123800	123800	123300	703
653	20241118	090300	287852200	124100	123800	124400	123800	148
654	20241118	090200	269511200	123800	124400	124400	123600	640
655	20241118	090100	190332700	124000	124600	125100	124000	205
656	20241118	090000	164808400	125100	126200	126200	125000	1304