KissMeData/001040/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	183300	4333960100	98200	98200	98200	98200	3988
3	20241126	183200	4333960100	98200	98200	98200	98200	0
4	20241126	183100	4333960100	98200	98200	98200	98200	0
5	20241126	183000	4333960100	98200	98200	98200	98200	0
6	20241126	182900	4333960100	98200	98200	98200	98200	0
7	20241126	182800	4333960100	98200	98200	98200	98200	0
8	20241126	182700	4333960100	98200	98200	98200	98200	0
9	20241126	182600	4333960100	98200	98200	98200	98200	0
10	20241126	182500	4333960100	98200	98200	98200	98200	0
11	20241126	182400	4333960100	98200	98200	98200	98200	0
12	20241126	182300	4333960100	98200	98200	98200	98200	0
13	20241126	182200	4333960100	98200	98200	98200	98200	0
14	20241126	182100	4333960100	98200	98200	98200	98200	0
15	20241126	182000	4333960100	98200	98200	98200	98200	0
16	20241126	181900	4333960100	98200	98200	98200	98200	0
17	20241126	181800	4333960100	98200	98200	98200	98200	0
18	20241126	181700	4333960100	98200	98200	98200	98200	0
19	20241126	181600	4333960100	98200	98200	98200	98200	0
20	20241126	181500	4333960100	98200	98200	98200	98200	0
21	20241126	181400	4333960100	98200	98200	98200	98200	0
22	20241126	181300	4333960100	98200	98200	98200	98200	0
23	20241126	181200	4333960100	98200	98200	98200	98200	0
24	20241126	181100	4333960100	98200	98200	98200	98200	0
25	20241126	181000	4333960100	98200	98200	98200	98200	0
26	20241126	180900	4333960100	98200	98200	98200	98200	0
27	20241126	180800	4333960100	98200	98200	98200	98200	0
28	20241126	180700	4333960100	98200	98200	98200	98200	0
29	20241126	180600	4333960100	98200	98200	98200	98200	0
30	20241126	180500	4333960100	98200	98200	98200	98200	0
31	20241126	180400	4333960100	98200	98200	98200	98200	0
32	20241126	180300	4333960100	98200	98200	98200	98200	3988
33	20241126	180200	4333960100	98200	98200	98200	98200	0
34	20241126	180100	4333960100	98200	98200	98200	98200	0
35	20241126	180000	4333960100	98200	98200	98200	98200	0
36	20241126	175900	4333960100	98200	98200	98200	98200	0
37	20241126	175800	4333960100	98200	98200	98200	98200	0
38	20241126	175700	4333960100	98200	98200	98200	98200	0
39	20241126	175600	4333960100	98200	98200	98200	98200	0
40	20241126	175500	4333960100	98200	98200	98200	98200	0
41	20241126	175400	4333960100	98200	98200	98200	98200	0
42	20241126	175300	4333960100	98200	98200	98200	98200	0
43	20241126	175200	4333960100	98200	98200	98200	98200	0
44	20241126	175100	4333960100	98200	98200	98200	98200	0
45	20241126	175000	4333960100	98200	98200	98200	98200	0
46	20241126	174900	4333960100	98200	98200	98200	98200	0
47	20241126	174800	4333960100	98200	98200	98200	98200	0
48	20241126	174700	4333960100	98200	98200	98200	98200	0
49	20241126	174600	4333960100	98200	98200	98200	98200	0
50	20241126	174500	4333960100	98200	98200	98200	98200	0
51	20241126	174400	4333960100	98200	98200	98200	98200	0
52	20241126	174300	4333960100	98200	98200	98200	98200	0
53	20241126	174200	4333960100	98200	98200	98200	98200	0
54	20241126	174100	4333960100	98200	98200	98200	98200	0
55	20241126	174000	4333960100	98200	98200	98200	98200	0
56	20241126	173900	4333960100	98200	98200	98200	98200	0
57	20241126	173800	4333960100	98200	98200	98200	98200	0
58	20241126	173700	4333960100	98200	98200	98200	98200	0
59	20241126	173600	4333960100	98200	98200	98200	98200	0
60	20241126	173500	4333960100	98200	98200	98200	98200	0
61	20241126	173400	4333960100	98200	98200	98200	98200	0
62	20241126	173300	4333960100	98200	98200	98200	98200	3988
63	20241126	173200	4333960100	98200	98200	98200	98200	0
64	20241126	173100	4333960100	98200	98200	98200	98200	0
65	20241126	173000	4333960100	98200	98200	98200	98200	0
66	20241126	172900	4333960100	98200	98200	98200	98200	0
67	20241126	172800	4333960100	98200	98200	98200	98200	0
68	20241126	172700	4333960100	98200	98200	98200	98200	0
69	20241126	172600	4333960100	98200	98200	98200	98200	0
70	20241126	172500	4333960100	98200	98200	98200	98200	0
71	20241126	172400	4333960100	98200	98200	98200	98200	0
72	20241126	172300	4333960100	98200	98200	98200	98200	0
73	20241126	172200	4333960100	98200	98200	98200	98200	0
74	20241126	172100	4333960100	98200	98200	98200	98200	0
75	20241126	172000	4333960100	98200	98200	98200	98200	0
76	20241126	171900	4333960100	98200	98200	98200	98200	0
77	20241126	171800	4333960100	98200	98200	98200	98200	0
78	20241126	171700	4333960100	98200	98200	98200	98200	0
79	20241126	171600	4333960100	98200	98200	98200	98200	0
80	20241126	171500	4333960100	98200	98200	98200	98200	0
81	20241126	171400	4333960100	98200	98200	98200	98200	0
82	20241126	171300	4333960100	98200	98200	98200	98200	0
83	20241126	171200	4333960100	98200	98200	98200	98200	0
84	20241126	171100	4333960100	98200	98200	98200	98200	0
85	20241126	171000	4333960100	98200	98200	98200	98200	0
86	20241126	170900	4333960100	98200	98200	98200	98200	0
87	20241126	170800	4333960100	98200	98200	98200	98200	0
88	20241126	170700	4333960100	98200	98200	98200	98200	0
89	20241126	170600	4333960100	98200	98200	98200	98200	0
90	20241126	170500	4333960100	98200	98200	98200	98200	0
91	20241126	170400	4333960100	98200	98200	98200	98200	0
92	20241126	170300	4333960100	98200	98200	98200	98200	3988
93	20241126	170200	4333960100	98200	98200	98200	98200	0
94	20241126	170100	4333960100	98200	98200	98200	98200	0
95	20241126	170000	4333960100	98200	98200	98200	98200	0
96	20241126	165900	4333960100	98200	98200	98200	98200	0
97	20241126	165800	4333960100	98200	98200	98200	98200	0
98	20241126	165700	4333960100	98200	98200	98200	98200	0
99	20241126	165600	4333960100	98200	98200	98200	98200	0
100	20241126	165500	4333960100	98200	98200	98200	98200	0
101	20241126	165400	4333960100	98200	98200	98200	98200	0
102	20241126	165300	4333960100	98200	98200	98200	98200	0
103	20241126	165200	4333960100	98200	98200	98200	98200	0
104	20241126	165100	4333960100	98200	98200	98200	98200	0
105	20241126	165000	4333960100	98200	98200	98200	98200	0
106	20241126	164900	4333960100	98200	98200	98200	98200	0
107	20241126	164800	4333960100	98200	98200	98200	98200	0
108	20241126	164700	4333960100	98200	98200	98200	98200	0
109	20241126	164600	4333960100	98200	98200	98200	98200	0
110	20241126	164500	4333960100	98200	98200	98200	98200	0
111	20241126	164400	4333960100	98200	98200	98200	98200	0
112	20241126	164300	4333960100	98200	98200	98200	98200	0
113	20241126	164200	4333960100	98200	98200	98200	98200	0
114	20241126	164100	4333960100	98200	98200	98200	98200	0
115	20241126	164000	4333960100	98200	98200	98200	98200	0
116	20241126	163900	4333960100	98200	98200	98200	98200	0
117	20241126	163800	4333960100	98200	98200	98200	98200	0
118	20241126	163700	4333960100	98200	98200	98200	98200	0
119	20241126	163600	4333960100	98200	98200	98200	98200	0
120	20241126	163500	4333960100	98200	98200	98200	98200	0
121	20241126	163400	4333960100	98200	98200	98200	98200	0
122	20241126	163300	4333960100	98200	98200	98200	98200	3988
123	20241126	163200	4333960100	98200	98200	98200	98200	0
124	20241126	163100	4333960100	98200	98200	98200	98200	0
125	20241126	163000	4333960100	98200	98200	98200	98200	0
126	20241126	162900	4333960100	98200	98200	98200	98200	0
127	20241126	162800	4333960100	98200	98200	98200	98200	0
128	20241126	162700	4333960100	98200	98200	98200	98200	0
129	20241126	162600	4333960100	98200	98200	98200	98200	0
130	20241126	162500	4333960100	98200	98200	98200	98200	0
131	20241126	162400	4333960100	98200	98200	98200	98200	0
132	20241126	162300	4333960100	98200	98200	98200	98200	0
133	20241126	162200	4333960100	98200	98200	98200	98200	0
134	20241126	162100	4333960100	98200	98200	98200	98200	0
135	20241126	162000	4333960100	98200	98200	98200	98200	0
136	20241126	161900	4333960100	98200	98200	98200	98200	0
137	20241126	161800	4333960100	98200	98200	98200	98200	0
138	20241126	161700	4333960100	98200	98200	98200	98200	0
139	20241126	161600	4333960100	98200	98200	98200	98200	0
140	20241126	161500	4333960100	98200	98200	98200	98200	0
141	20241126	161400	4333960100	98200	98200	98200	98200	0
142	20241126	161300	4333960100	98200	98200	98200	98200	0
143	20241126	161200	4333960100	98200	98200	98200	98200	0
144	20241126	161100	4333960100	98200	98200	98200	98200	0
145	20241126	161000	4333960100	98200	98200	98200	98200	0
146	20241126	160900	4333960100	98200	98200	98200	98200	0
147	20241126	160800	4333960100	98200	98200	98200	98200	0
148	20241126	160700	4333960100	98200	98200	98200	98200	0
149	20241126	160600	4333960100	98200	98200	98200	98200	0
150	20241126	160500	4333960100	98200	98200	98200	98200	0
151	20241126	160400	4333960100	98200	98200	98200	98200	0
152	20241126	160300	4333960100	98200	98200	98200	98200	3988
153	20241126	160200	4333960100	98200	98200	98200	98200	0
154	20241126	160100	4333960100	98200	98200	98200	98200	0
155	20241126	160000	4333960100	98200	98200	98200	98200	0
156	20241126	155900	4333960100	98200	98200	98200	98200	0
157	20241126	155800	4333960100	98200	98200	98200	98200	0
158	20241126	155700	4333960100	98200	98200	98200	98200	0
159	20241126	155600	4333960100	98200	98200	98200	98200	0
160	20241126	155500	4333960100	98200	98200	98200	98200	0
161	20241126	155400	4333960100	98200	98200	98200	98200	0
162	20241126	155300	4333960100	98200	98200	98200	98200	0
163	20241126	155200	4333960100	98200	98200	98200	98200	0
164	20241126	155100	4333960100	98200	98200	98200	98200	0
165	20241126	155000	4333960100	98200	98200	98200	98200	0
166	20241126	154900	4333960100	98200	98200	98200	98200	0
167	20241126	154800	4333960100	98200	98200	98200	98200	0
168	20241126	154700	4333960100	98200	98200	98200	98200	0
169	20241126	154600	4333960100	98200	98200	98200	98200	0
170	20241126	154500	4333960100	98200	98200	98200	98200	0
171	20241126	154400	4333960100	98200	98200	98200	98200	0
172	20241126	154300	4333960100	98200	98200	98200	98200	0
173	20241126	154200	4333960100	98200	98200	98200	98200	0
174	20241126	154100	4333960100	98200	98200	98200	98200	0
175	20241126	154000	4333960100	98200	98200	98200	98200	0
176	20241126	153900	4333960100	98200	98200	98200	98200	0
177	20241126	153800	4333960100	98200	98200	98200	98200	0
178	20241126	153700	4333960100	98200	98200	98200	98200	0
179	20241126	153600	4333960100	98200	98200	98200	98200	0
180	20241126	153500	4333960100	98200	98200	98200	98200	0
181	20241126	153400	4333960100	98200	98200	98200	98200	0
182	20241126	153300	4333960100	98200	98200	98200	98200	3988
183	20241126	153200	4333960100	98200	98200	98200	98200	0
184	20241126	153100	4333960100	98200	98200	98200	98200	0
185	20241126	153000	4333960100	98200	98200	98200	98200	3988
186	20241126	152900	3942338500	98200	98200	98200	98200	0
187	20241126	152800	3942338500	98200	98200	98200	98200	0
188	20241126	152700	3942338500	98200	98200	98200	98200	0
189	20241126	152600	3942338500	98200	98200	98200	98200	0
190	20241126	152500	3942338500	98200	98200	98200	98200	0
191	20241126	152400	3942338500	98200	98200	98200	98200	0
192	20241126	152300	3942338500	98200	98200	98200	98200	0
193	20241126	152200	3942338500	98200	98200	98200	98200	0
194	20241126	152100	3942338500	98200	98200	98200	98200	0
195	20241126	152000	3942338500	98200	98200	98200	98200	0
196	20241126	151900	3942338500	98200	98100	98200	98000	331
197	20241126	151800	3909880600	98100	98400	98400	98100	477
198	20241126	151700	3863014600	98300	98400	98500	98200	960
199	20241126	151600	3768661700	98400	98400	98500	98200	302
200	20241126	151500	3738958700	98400	98400	98400	98200	513
201	20241126	151400	3688515100	98500	98300	98500	98300	678
202	20241126	151300	3621828100	98300	98300	98400	98200	500
203	20241126	151200	3572658700	98200	98100	98200	98000	299
204	20241126	151100	3543308000	98100	97800	98200	97800	510
205	20241126	151000	3493319000	97900	97800	97900	97800	169
206	20241126	150900	3476777500	97900	97900	97900	97800	59
207	20241126	150800	3471004800	97900	97800	97900	97800	54
208	20241126	150700	3465720700	97900	97900	97900	97800	49
209	20241126	150600	3460926600	97800	97900	97900	97800	103
210	20241126	150500	3450850600	97900	97900	97900	97800	106
211	20241126	150400	3440475700	97800	97900	97900	97800	50
212	20241126	150300	3435583200	97900	97900	97900	97800	111
213	20241126	150200	3424719500	97800	97800	97900	97800	50
214	20241126	150100	3419827000	97800	97900	97900	97800	53
215	20241126	150000	3414641100	97900	97800	97900	97800	64
216	20241126	145900	3408378900	97900	97900	97900	97800	106
217	20241126	145800	3398003700	97900	97900	97900	97800	265
218	20241126	145700	3372063100	97900	97800	97900	97800	51
219	20241126	145600	3367073000	97800	97900	97900	97800	273
220	20241126	145500	3340351300	97900	97900	97900	97800	72
221	20241126	145400	3333307200	97800	97800	97900	97700	67
222	20241126	145300	3326754800	97800	97900	97900	97700	79
223	20241126	145200	3319028000	97900	97800	97900	97700	99
224	20241126	145100	3309346700	97800	97900	97900	97800	77
225	20241126	145000	3301814000	97900	97800	97900	97800	61
226	20241126	144900	3295845300	97800	97800	97900	97800	95
227	20241126	144800	3286552500	97800	97900	97900	97800	63
228	20241126	144700	3280388400	97900	97900	97900	97800	79
229	20241126	144600	3272660500	97800	97800	97900	97800	57
230	20241126	144500	3267083900	97900	97900	97900	97800	57
231	20241126	144400	3261506500	97900	97900	97900	97800	42
232	20241126	144300	3257396800	97900	97900	97900	97800	90
233	20241126	144200	3248591600	97800	97800	97900	97800	94
234	20241126	144100	3239396200	97900	97900	97900	97800	40
235	20241126	144000	3235482200	97900	97900	97900	97800	109
236	20241126	143900	3224819700	97800	97900	97900	97800	57
237	20241126	143800	3219241800	97900	97900	97900	97800	52
238	20241126	143700	3214153800	97900	97800	97900	97700	48
239	20241126	143600	3209460200	97800	97900	97900	97700	95
240	20241126	143500	3200167500	97900	97800	97900	97700	201
241	20241126	143400	3180509000	97800	97800	97800	97700	46
242	20241126	143300	3176012400	97700	97800	97800	97700	76
243	20241126	143200	3168586800	97800	97800	97800	97700	34
244	20241126	143100	3165264000	97700	97800	97800	97700	27
245	20241126	143000	3162625600	97800	97700	97800	97700	71
246	20241126	142900	3155687500	97800	97800	97800	97700	34
247	20241126	142800	3152364400	97700	97700	97800	97600	231
248	20241126	142700	3129801000	97700	97600	97700	97600	26
249	20241126	142600	3127262800	97600	97700	97700	97600	12
250	20241126	142500	3126091000	97600	97700	97700	97600	25
251	20241126	142400	3123650200	97700	97600	97700	97600	35
252	20241126	142300	3120232800	97700	97700	97700	97600	16
253	20241126	142200	3118670200	97700	97700	97700	97600	72
254	20241126	142100	3111637500	97700	97700	97800	97600	107
255	20241126	142000	3101191500	97700	97700	97700	97600	72
256	20241126	141900	3094162700	97700	97700	97800	97700	81
257	20241126	141800	3086248900	97800	97800	97900	97800	53
258	20241126	141700	3081065000	97800	97800	97900	97800	52
259	20241126	141600	3075978000	97800	97800	97900	97700	74
260	20241126	141500	3068745500	97800	97800	97900	97800	19
261	20241126	141400	3066886900	97800	97800	97900	97800	28
262	20241126	141300	3064148200	97800	97800	97800	97700	489
263	20241126	141200	3016326600	97700	97800	97800	97700	60
264	20241126	141100	3010463800	97700	97700	97800	97700	51
265	20241126	141000	3005480600	97800	97700	97800	97700	77
266	20241126	140900	2997957200	97700	97700	97700	97600	76
267	20241126	140800	2990532100	97700	97600	97700	97600	81
268	20241126	140700	2982619600	97600	97800	97800	97500	63
269	20241126	140600	2976468800	97800	97400	97800	97400	27
270	20241126	140500	2973830800	97400	97600	97800	97400	249
271	20241126	140400	2949524000	97600	97700	97700	97400	97
272	20241126	140300	2940065000	97700	97700	97700	97600	8
273	20241126	140200	2939283900	97600	97700	97700	97600	33
274	20241126	140100	2936062300	97700	97700	97700	97600	29
275	20241126	140000	2933231300	97600	97500	97600	97500	18
276	20241126	135900	2931476200	97500	97600	97600	97400	96
277	20241126	135800	2922118900	97600	97600	97600	97500	100
278	20241126	135700	2912365400	97500	97800	97800	97500	100
279	20241126	135600	2902601000	97800	97700	97800	97700	107
280	20241126	135500	2892146200	97700	97700	97700	97600	41
281	20241126	135400	2888144000	97600	97500	97600	97500	23
282	20241126	135300	2885899700	97500	97600	97600	97500	33
283	20241126	135200	2882681400	97600	97500	97600	97500	67
284	20241126	135100	2876148500	97600	97600	97600	97500	34
285	20241126	135000	2872830500	97600	97400	97600	97400	41
286	20241126	134900	2868832400	97700	97600	97700	97500	58
287	20241126	134800	2863173900	97600	97600	97700	97600	61
288	20241126	134700	2857217900	97700	97600	97700	97600	27
289	20241126	134600	2854582300	97700	97700	97800	97700	70
290	20241126	134500	2847743200	97700	97700	97800	97700	39
291	20241126	134400	2843932400	97700	97800	97800	97600	38
292	20241126	134300	2840218000	97800	97700	97800	97600	78
293	20241126	134200	2832596400	97800	97700	97800	97700	514
294	20241126	134100	2782362000	97700	97600	97800	97600	331
295	20241126	134000	2750036800	97600	97600	97600	97200	83
296	20241126	133900	2741940800	97600	97300	97700	97300	783
297	20241126	133800	2665632400	97300	97100	97300	97100	209
298	20241126	133700	2645316100	97100	97200	97200	97100	6
299	20241126	133600	2644733300	97100	97100	97100	97100	670
300	20241126	133500	2579676300	97100	96900	97100	96900	38
301	20241126	133400	2575991700	96900	97000	97000	96900	6
302	20241126	133300	2575410000	96900	97000	97000	96900	53
303	20241126	133200	2570273900	96900	96800	96900	96800	296
304	20241126	133100	2541593300	96800	96900	96900	96800	98
305	20241126	133000	2532097900	96900	96900	97000	96900	22
306	20241126	132900	2529965900	96900	97000	97000	96900	16
307	20241126	132800	2528415200	96900	96900	96900	96800	136
308	20241126	132700	2515242800	96800	96900	96900	96800	16
309	20241126	132600	2513693600	96800	96800	96800	96700	137
310	20241126	132500	2500433300	96700	96900	96900	96700	169
311	20241126	132400	2484074200	96800	96700	96800	96700	436
312	20241126	132300	2441912200	96600	96600	96700	96600	23
313	20241126	132200	2439690300	96700	96700	96700	96600	104
314	20241126	132100	2429635800	96700	96600	96700	96600	171
315	20241126	132000	2413100200	96600	96700	96700	96600	127
316	20241126	131900	2400820300	96600	96700	96700	96600	520
317	20241126	131800	2350540100	96700	96800	96800	96700	206
318	20241126	131700	2330619100	96700	96700	96800	96700	40
319	20241126	131600	2326750200	96800	96700	96800	96700	326
320	20241126	131500	2295223800	96800	96700	96800	96700	12
321	20241126	131400	2294062600	96800	96800	96800	96700	142
322	20241126	131300	2280323200	96800	96700	96800	96700	27
323	20241126	131200	2277710700	96700	96700	96800	96700	8
324	20241126	131100	2276937000	96700	96700	96800	96700	38
325	20241126	131000	2273261900	96700	96700	96800	96700	10
326	20241126	130900	2272294400	96700	96900	96900	96700	525
327	20241126	130800	2221476100	96800	96800	96800	96800	46
328	20241126	130700	2217023300	96900	96900	96900	96800	9
329	20241126	130600	2216151700	96800	97000	97000	96800	266
330	20241126	130500	2190391800	96900	96900	96900	96900	52
331	20241126	130400	2185353000	97000	97000	97000	96900	183
332	20241126	130300	2167608900	97000	97000	97000	96900	137
333	20241126	130200	2154332600	97000	96900	97000	96900	17
334	20241126	130100	2152684800	97000	96900	97000	96900	25
335	20241126	130000	2150262200	96900	96900	97100	96900	12
336	20241126	125900	2149098900	96900	97100	97100	96900	496
337	20241126	125800	2100986600	97000	97000	97100	97000	32
338	20241126	125700	2097881900	97000	97100	97100	97000	62
339	20241126	125600	2091866700	97100	97000	97100	97000	49
340	20241126	125500	2087112400	97000	97100	97100	97000	9
341	20241126	125400	2086238600	97100	97000	97100	97000	40
342	20241126	125300	2082357700	97100	97100	97100	97000	18
343	20241126	125200	2080610500	97100	97000	97100	97000	67
344	20241126	125100	2074110800	97100	97000	97100	97000	54
345	20241126	125000	2068871400	97100	97000	97100	97000	15
346	20241126	124900	2067415800	97000	97000	97100	97000	38
347	20241126	124800	2063729200	97100	97100	97100	97000	20
348	20241126	124700	2061787700	97000	97100	97100	97000	23
349	20241126	124600	2059555800	97000	97000	97100	97000	42
350	20241126	124500	2055481200	97100	97000	97100	97000	12
351	20241126	124400	2054316400	97100	97100	97100	97000	31
352	20241126	124300	2051309000	97000	97000	97100	97000	641
353	20241126	124200	1989110800	97100	97100	97200	97100	217
354	20241126	124100	1968040000	97200	97200	97200	97100	69
355	20241126	124000	1961337800	97200	97100	97200	97100	357
356	20241126	123900	1926672500	97200	97100	97200	97100	53
357	20241126	123800	1921524700	97100	97200	97200	97100	20
358	20241126	123700	1919581600	97200	97100	97200	97100	38
359	20241126	123600	1915891100	97200	97100	97200	97100	22
360	20241126	123500	1913753800	97100	97100	97200	97100	19
361	20241126	123400	1911908100	97200	97100	97200	97100	37
362	20241126	123300	1908314200	97200	97100	97200	97100	16
363	20241126	123200	1906760000	97200	97200	97200	97100	80
364	20241126	123100	1898991500	97100	97200	97200	97100	5
365	20241126	123000	1898505900	97200	97300	97300	97200	57
366	20241126	122900	1892963500	97400	97200	97400	97100	19
367	20241126	122800	1891116200	97100	97100	97100	97100	66
368	20241126	122700	1884707600	97200	97100	97200	97100	220
369	20241126	122600	1863326000	97200	97200	97300	97100	47
370	20241126	122500	1858755500	97200	97300	97300	97100	556
371	20241126	122400	1804742100	97300	97300	97300	97200	25
372	20241126	122300	1802311300	97200	97200	97300	97200	25
373	20241126	122200	1799881100	97200	97300	97300	97200	38
374	20241126	122100	1796186400	97300	97200	97300	97200	7
375	20241126	122000	1795505400	97300	97300	97300	97200	51
376	20241126	121900	1790546900	97200	97300	97300	97200	18
377	20241126	121800	1788796100	97200	97300	97300	97200	12
378	20241126	121700	1787628900	97200	97300	97300	97200	41
379	20241126	121600	1783642800	97300	97200	97300	97200	73
380	20241126	121500	1776546300	97300	97300	97300	97200	39
381	20241126	121400	1772754400	97300	97200	97300	97200	18
382	20241126	121300	1771003800	97300	97200	97300	97200	39
383	20241126	121200	1767212000	97300	97300	97300	97200	24
384	20241126	121100	1764878100	97300	97200	97300	97200	25
385	20241126	121000	1762446000	97300	97300	97300	97200	91
386	20241126	120900	1753594500	97300	97200	97300	97200	17
387	20241126	120800	1751941400	97300	97200	97300	97200	162
388	20241126	120700	1736193500	97300	97200	97300	97200	9
389	20241126	120600	1735318200	97200	97300	97300	97200	19
390	20241126	120500	1733471100	97300	97300	97400	97300	104
391	20241126	120400	1723351700	97400	97400	97400	97300	55
392	20241126	120300	1717997500	97400	97500	97500	97400	33
393	20241126	120200	1714783000	97500	97400	97500	97400	10
394	20241126	120100	1713808500	97400	97500	97500	97400	26
395	20241126	120000	1711273900	97600	97600	97600	97500	10
396	20241126	115900	1710298000	97600	97500	97600	97500	15
397	20241126	115800	1708834900	97500	97600	97600	97500	10
398	20241126	115700	1707859300	97600	97600	97600	97500	21
399	20241126	115600	1705810100	97700	97500	97700	97500	71
400	20241126	115500	1698882400	97500	97400	97500	97400	13
401	20241126	115400	1697615300	97400	97400	97400	97300	29
402	20241126	115300	1694791100	97300	97300	97500	97300	79
403	20241126	115200	1687098000	97300	97400	97500	97300	61
404	20241126	115100	1681157800	97500	97500	97500	97400	37
405	20241126	115000	1677553100	97400	97400	97400	97300	16
406	20241126	114900	1675994800	97400	97400	97400	97300	25
407	20241126	114800	1673561100	97500	97400	97500	97400	17
408	20241126	114700	1671904500	97500	97500	97500	97500	10
409	20241126	114600	1670929500	97400	97400	97400	97300	57
410	20241126	114500	1665379000	97300	97300	97400	97300	12
411	20241126	114400	1664210600	97300	97500	97500	97300	7
412	20241126	114300	1663529100	97400	97400	97500	97400	61
413	20241126	114200	1657584900	97500	97400	97500	97400	20
414	20241126	114100	1655636300	97400	97600	97600	97300	44
415	20241126	114000	1651351500	97700	97400	97700	97300	103
416	20241126	113900	1641317400	97400	97400	97500	97300	58
417	20241126	113800	1635672200	97400	97300	97400	97300	13
418	20241126	113700	1634406400	97400	97300	97500	97200	40
419	20241126	113600	1630513800	97400	97400	97500	97300	43
420	20241126	113500	1626324500	97400	97300	97500	97300	23
421	20241126	113400	1624085700	97200	97200	97400	97200	34
422	20241126	113300	1620777300	97400	97200	97400	97200	8
423	20241126	113200	1619998400	97200	97300	97300	97200	70
424	20241126	113100	1613190300	97200	97300	97400	97200	51
425	20241126	113000	1608228300	97300	97300	97400	97300	28
426	20241126	112900	1605503800	97400	97400	97400	97300	69
427	20241126	112800	1598786200	97400	97400	97400	97300	68
428	20241126	112700	1592168300	97300	97300	97400	97300	40
429	20241126	112600	1588275500	97400	97500	97500	97300	218
430	20241126	112500	1567027500	97600	97500	97600	97500	41
431	20241126	112400	1563026900	97500	97600	97600	97500	82
432	20241126	112300	1555028900	97700	97600	97700	97600	10
433	20241126	112200	1554052200	97600	97700	97800	97600	93
434	20241126	112100	1544970800	97600	97600	97800	97600	12
435	20241126	112000	1543798600	97700	97600	97700	97600	31
436	20241126	111900	1540772700	97700	97600	97700	97600	16
437	20241126	111800	1539209900	97500	97600	97700	97500	31
438	20241126	111700	1536182600	97600	97600	97700	97600	19
439	20241126	111600	1534328100	97600	97600	97700	97500	57
440	20241126	111500	1528767400	97700	97700	97700	97500	123
441	20241126	111400	1516752300	97800	97800	97900	97800	39
442	20241126	111300	1512937200	97900	97900	97900	97800	50
443	20241126	111200	1508044300	97800	98000	98000	97800	46
444	20241126	111100	1503538400	98000	98000	98000	97800	57
445	20241126	111000	1497953900	98000	98000	98000	97900	83
446	20241126	110900	1489823800	98000	97900	98000	97800	151
447	20241126	110800	1475038800	97800	97900	97900	97800	48
448	20241126	110700	1470339700	97900	97800	97900	97800	311
449	20241126	110600	1439900600	97800	97700	97800	97700	58
450	20241126	110500	1434230300	97800	97700	97800	97600	212
451	20241126	110400	1413520100	97700	97600	97700	97500	81
452	20241126	110300	1405615000	97600	97500	97700	97500	56
453	20241126	110200	1400151900	97500	97600	97700	97500	48
454	20241126	110100	1395465800	97700	97600	97700	97600	19
455	20241126	110000	1393610700	97600	97600	97700	97500	28
456	20241126	105900	1390877500	97700	97600	97700	97500	77
457	20241126	105800	1383360300	97600	97600	97600	97500	23
458	20241126	105700	1381116000	97500	97400	97500	97400	20
459	20241126	105600	1379167400	97300	97400	97400	97300	30
460	20241126	105500	1376246700	97400	97400	97400	97300	34
461	20241126	105400	1372936900	97400	97500	97500	97400	20
462	20241126	105300	1370987400	97400	97300	97400	97300	58
463	20241126	105200	1365340100	97500	97500	97500	97200	127
464	20241126	105100	1352973300	97400	97500	97500	97400	13
465	20241126	105000	1351706300	97500	97400	97500	97400	20
466	20241126	104900	1349756800	97400	97600	97600	97400	20
467	20241126	104800	1347806900	97400	97700	97700	97400	75
468	20241126	104700	1340495700	97700	97300	97700	97300	72
469	20241126	104600	1333473300	97200	97200	97300	97100	64
470	20241126	104500	1327253300	97300	97200	97300	97200	13
471	20241126	104400	1325988800	97300	97000	97300	97000	383
472	20241126	104300	1288796200	97100	97100	97100	97000	20
473	20241126	104200	1286854700	97000	97000	97100	97000	33
474	20241126	104100	1283653400	97000	97200	97300	97000	378
475	20241126	104000	1246950600	97200	97400	97400	97200	101
476	20241126	103900	1237127200	97300	97300	97400	97300	14
477	20241126	103800	1235764900	97400	97300	97400	97300	46
478	20241126	103700	1231288800	97400	97300	97400	97300	13
479	20241126	103600	1230023600	97500	97200	97500	97200	105
480	20241126	103500	1219798900	97200	97100	97300	97000	141
481	20241126	103400	1206100200	97100	97100	97100	97000	40
482	20241126	103300	1202216900	97100	97200	97200	97000	145
483	20241126	103200	1188138400	97100	97100	97200	97100	15
484	20241126	103100	1186681800	97100	97100	97200	97100	13
485	20241126	103000	1185419100	97100	97000	97200	97000	68
486	20241126	102900	1178817600	97000	96900	97000	96900	33
487	20241126	102800	1175617700	97000	97200	97200	96900	55
488	20241126	102700	1170287700	97200	97100	97200	96900	106
489	20241126	102600	1160008500	97000	96900	97000	96800	42
490	20241126	102500	1155935800	96900	96900	96900	96800	281
491	20241126	102400	1128730900	96900	96700	96900	96700	77
492	20241126	102300	1121277500	96600	97200	97200	96600	1402
493	20241126	102200	985411500	97100	97200	97200	97100	84
494	20241126	102100	977254800	97100	97100	97300	97100	30
495	20241126	102000	974340100	97100	97200	97300	97100	418
496	20241126	101900	933725100	97200	97300	97400	97200	95
497	20241126	101800	924482100	97300	97400	97400	97300	6
498	20241126	101700	923898100	97300	97400	97400	97300	70
499	20241126	101600	917086300	97300	97600	97600	97300	61
500	20241126	101500	911143400	97500	97500	97600	97500	7
501	20241126	101400	910460600	97600	97600	97600	97500	6
502	20241126	101300	909875400	97500	97500	97500	97500	7
503	20241126	101200	909192900	97500	97500	97500	97400	38
504	20241126	101100	905488400	97500	97500	97500	97400	9
505	20241126	101000	904611200	97500	97400	97500	97400	62
506	20241126	100900	898572300	97300	97200	97300	97200	77
507	20241126	100800	891080700	97400	97400	97400	97100	269
508	20241126	100700	864923900	97300	97400	97400	97300	50
509	20241126	100600	860058800	97400	97400	97400	97300	14
510	20241126	100500	858696100	97400	97400	97400	97400	2
511	20241126	100400	858501300	97400	97500	97500	97300	350
512	20241126	100300	824390000	97600	97400	97600	97400	39
513	20241126	100200	820588600	97400	97500	97500	97400	7
514	20241126	100100	819906600	97500	97500	97500	97400	24
515	20241126	100000	817567000	97500	97500	97500	97500	3
516	20241126	095900	817274500	97500	97600	97600	97500	16
517	20241126	095800	815714400	97600	97500	97600	97400	51
518	20241126	095700	810743500	97500	97400	97500	97400	8
519	20241126	095600	809964000	97400	97300	97400	97300	7
520	20241126	095500	809282800	97300	97300	97300	97300	6
521	20241126	095400	808699000	97300	97300	97300	97300	15
522	20241126	095300	807239500	97200	97300	97300	97200	33
523	20241126	095200	804030200	97200	97300	97300	97200	56
524	20241126	095100	798582100	97300	97500	97500	97300	22
525	20241126	095000	796439400	97400	97400	97400	97400	14
526	20241126	094900	795075800	97500	97300	97500	97300	252
527	20241126	094800	770553600	97400	97300	97400	97300	57
528	20241126	094700	765006900	97300	97300	97300	97300	11
529	20241126	094600	763936600	97300	97300	97400	97300	22
530	20241126	094500	761795900	97300	97400	97500	97300	4
531	20241126	094400	761406300	97400	97400	97400	97400	23
532	20241126	094300	759166100	97500	97500	97600	97400	41
533	20241126	094200	755168600	97600	97500	97600	97500	15
534	20241126	094100	753704900	97400	97400	97400	97400	0
535	20241126	094000	753704900	97400	97200	97400	97100	66
536	20241126	093900	747291800	97200	97400	97400	97200	22
537	20241126	093800	745149200	97300	97300	97300	97200	116
538	20241126	093700	733869500	97200	97700	97700	97100	200
539	20241126	093600	714403600	97700	97700	97700	97700	11
540	20241126	093500	713328900	97700	97000	97700	97000	23
541	20241126	093400	711090900	97200	96900	97200	96900	160
542	20241126	093300	695584400	97000	97000	97000	96900	303
543	20241126	093200	666197000	97000	97100	97100	96900	170
544	20241126	093100	649705200	97100	97100	97100	96900	47
545	20241126	093000	645144600	97100	97300	97300	96900	640
546	20241126	092900	583053400	97300	97800	97800	97100	2314
547	20241126	092800	357743500	97800	97800	97800	97800	95
548	20241126	092700	348452500	97800	98000	98000	97800	113
549	20241126	092600	337380600	98000	98200	98300	98000	158
550	20241126	092500	321877100	98200	98300	98300	98200	152
551	20241126	092400	306937700	98400	98400	98400	98400	2
552	20241126	092300	306740900	98400	98500	98500	98400	4
553	20241126	092200	306347100	98200	98200	98300	98200	76
554	20241126	092100	298880500	98500	98200	98500	98200	14
555	20241126	092000	297505100	98500	98500	98500	98500	15
556	20241126	091900	296027600	98500	98500	98500	98500	4
557	20241126	091800	295633600	98500	98400	98500	98200	123
558	20241126	091700	283542500	98600	98600	98600	98600	0
559	20241126	091600	283542500	98600	98200	98600	98100	56
560	20241126	091500	278048300	98300	98700	98700	98200	137
561	20241126	091400	264586200	98700	98700	98700	98700	3
562	20241126	091300	264290100	98300	98300	98300	98300	92
563	20241126	091200	255246500	98800	98300	98800	98300	23
564	20241126	091100	252983000	98300	98900	99000	98300	155
565	20241126	091000	237700200	98900	98900	99000	98900	56
566	20241126	090900	232156700	99000	98300	99200	98300	329
567	20241126	090800	199655200	98000	98000	98000	98000	0
568	20241126	090700	199655200	98000	98400	98400	98000	43
569	20241126	090600	195436900	98600	98700	98700	98100	92
570	20241126	090500	186393700	98200	97900	98200	97900	431
571	20241126	090400	144139000	97900	97900	98200	97800	78
572	20241126	090300	136503300	97900	97900	97900	97900	45
573	20241126	090200	132097800	97900	97800	98200	97800	192
574	20241126	090100	113275200	97600	97500	97600	97500	39
575	20241126	090000	109470100	97600	97600	97600	97300	1122