KissMeData/001040/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183300	2831874600	97600	97600	97600	97600	1708
3	20241121	183200	2831874600	97600	97600	97600	97600	0
4	20241121	183100	2831874600	97600	97600	97600	97600	0
5	20241121	183000	2831874600	97600	97600	97600	97600	0
6	20241121	182900	2831874600	97600	97600	97600	97600	0
7	20241121	182800	2831874600	97600	97600	97600	97600	0
8	20241121	182700	2831874600	97600	97600	97600	97600	0
9	20241121	182600	2831874600	97600	97600	97600	97600	0
10	20241121	182500	2831874600	97600	97600	97600	97600	0
11	20241121	182400	2831874600	97600	97600	97600	97600	0
12	20241121	182300	2831874600	97600	97600	97600	97600	0
13	20241121	182200	2831874600	97600	97600	97600	97600	0
14	20241121	182100	2831874600	97600	97600	97600	97600	0
15	20241121	182000	2831874600	97600	97600	97600	97600	0
16	20241121	181900	2831874600	97600	97600	97600	97600	0
17	20241121	181800	2831874600	97600	97600	97600	97600	0
18	20241121	181700	2831874600	97600	97600	97600	97600	0
19	20241121	181600	2831874600	97600	97600	97600	97600	0
20	20241121	181500	2831874600	97600	97600	97600	97600	0
21	20241121	181400	2831874600	97600	97600	97600	97600	0
22	20241121	181300	2831874600	97600	97600	97600	97600	0
23	20241121	181200	2831874600	97600	97600	97600	97600	0
24	20241121	181100	2831874600	97600	97600	97600	97600	0
25	20241121	181000	2831874600	97600	97600	97600	97600	0
26	20241121	180900	2831874600	97600	97600	97600	97600	0
27	20241121	180800	2831874600	97600	97600	97600	97600	0
28	20241121	180700	2831874600	97600	97600	97600	97600	0
29	20241121	180600	2831874600	97600	97600	97600	97600	0
30	20241121	180500	2831874600	97600	97600	97600	97600	0
31	20241121	180400	2831874600	97600	97600	97600	97600	0
32	20241121	180300	2831874600	97600	97600	97600	97600	1708
33	20241121	180200	2831874600	97600	97600	97600	97600	0
34	20241121	180100	2831874600	97600	97600	97600	97600	0
35	20241121	180000	2831874600	97600	97600	97600	97600	0
36	20241121	175900	2831874600	97600	97600	97600	97600	0
37	20241121	175800	2831874600	97600	97600	97600	97600	0
38	20241121	175700	2831874600	97600	97600	97600	97600	0
39	20241121	175600	2831874600	97600	97600	97600	97600	0
40	20241121	175500	2831874600	97600	97600	97600	97600	0
41	20241121	175400	2831874600	97600	97600	97600	97600	0
42	20241121	175300	2831874600	97600	97600	97600	97600	0
43	20241121	175200	2831874600	97600	97600	97600	97600	0
44	20241121	175100	2831874600	97600	97600	97600	97600	0
45	20241121	175000	2831874600	97600	97600	97600	97600	0
46	20241121	174900	2831874600	97600	97600	97600	97600	0
47	20241121	174800	2831874600	97600	97600	97600	97600	0
48	20241121	174700	2831874600	97600	97600	97600	97600	0
49	20241121	174600	2831874600	97600	97600	97600	97600	0
50	20241121	174500	2831874600	97600	97600	97600	97600	0
51	20241121	174400	2831874600	97600	97600	97600	97600	0
52	20241121	174300	2831874600	97600	97600	97600	97600	0
53	20241121	174200	2831874600	97600	97600	97600	97600	0
54	20241121	174100	2831874600	97600	97600	97600	97600	0
55	20241121	174000	2831874600	97600	97600	97600	97600	0
56	20241121	173900	2831874600	97600	97600	97600	97600	0
57	20241121	173800	2831874600	97600	97600	97600	97600	0
58	20241121	173700	2831874600	97600	97600	97600	97600	0
59	20241121	173600	2831874600	97600	97600	97600	97600	0
60	20241121	173500	2831874600	97600	97600	97600	97600	0
61	20241121	173400	2831874600	97600	97600	97600	97600	0
62	20241121	173300	2831874600	97600	97600	97600	97600	1708
63	20241121	173200	2831874600	97600	97600	97600	97600	0
64	20241121	173100	2831874600	97600	97600	97600	97600	0
65	20241121	173000	2831874600	97600	97600	97600	97600	0
66	20241121	172900	2831874600	97600	97600	97600	97600	0
67	20241121	172800	2831874600	97600	97600	97600	97600	0
68	20241121	172700	2831874600	97600	97600	97600	97600	0
69	20241121	172600	2831874600	97600	97600	97600	97600	0
70	20241121	172500	2831874600	97600	97600	97600	97600	0
71	20241121	172400	2831874600	97600	97600	97600	97600	0
72	20241121	172300	2831874600	97600	97600	97600	97600	0
73	20241121	172200	2831874600	97600	97600	97600	97600	0
74	20241121	172100	2831874600	97600	97600	97600	97600	0
75	20241121	172000	2831874600	97600	97600	97600	97600	0
76	20241121	171900	2831874600	97600	97600	97600	97600	0
77	20241121	171800	2831874600	97600	97600	97600	97600	0
78	20241121	171700	2831874600	97600	97600	97600	97600	0
79	20241121	171600	2831874600	97600	97600	97600	97600	0
80	20241121	171500	2831874600	97600	97600	97600	97600	0
81	20241121	171400	2831874600	97600	97600	97600	97600	0
82	20241121	171300	2831874600	97600	97600	97600	97600	0
83	20241121	171200	2831874600	97600	97600	97600	97600	0
84	20241121	171100	2831874600	97600	97600	97600	97600	0
85	20241121	171000	2831874600	97600	97600	97600	97600	0
86	20241121	170900	2831874600	97600	97600	97600	97600	0
87	20241121	170800	2831874600	97600	97600	97600	97600	0
88	20241121	170700	2831874600	97600	97600	97600	97600	0
89	20241121	170600	2831874600	97600	97600	97600	97600	0
90	20241121	170500	2831874600	97600	97600	97600	97600	0
91	20241121	170400	2831874600	97600	97600	97600	97600	0
92	20241121	170300	2831874600	97600	97600	97600	97600	1708
93	20241121	170200	2831874600	97600	97600	97600	97600	0
94	20241121	170100	2831874600	97600	97600	97600	97600	0
95	20241121	170000	2831874600	97600	97600	97600	97600	0
96	20241121	165900	2831874600	97600	97600	97600	97600	0
97	20241121	165800	2831874600	97600	97600	97600	97600	0
98	20241121	165700	2831874600	97600	97600	97600	97600	0
99	20241121	165600	2831874600	97600	97600	97600	97600	0
100	20241121	165500	2831874600	97600	97600	97600	97600	0
101	20241121	165400	2831874600	97600	97600	97600	97600	0
102	20241121	165300	2831874600	97600	97600	97600	97600	0
103	20241121	165200	2831874600	97600	97600	97600	97600	0
104	20241121	165100	2831874600	97600	97600	97600	97600	0
105	20241121	165000	2831874600	97600	97600	97600	97600	0
106	20241121	164900	2831874600	97600	97600	97600	97600	0
107	20241121	164800	2831874600	97600	97600	97600	97600	0
108	20241121	164700	2831874600	97600	97600	97600	97600	0
109	20241121	164600	2831874600	97600	97600	97600	97600	0
110	20241121	164500	2831874600	97600	97600	97600	97600	0
111	20241121	164400	2831874600	97600	97600	97600	97600	0
112	20241121	164300	2831874600	97600	97600	97600	97600	0
113	20241121	164200	2831874600	97600	97600	97600	97600	0
114	20241121	164100	2831874600	97600	97600	97600	97600	0
115	20241121	164000	2831874600	97600	97600	97600	97600	0
116	20241121	163900	2831874600	97600	97600	97600	97600	0
117	20241121	163800	2831874600	97600	97600	97600	97600	0
118	20241121	163700	2831874600	97600	97600	97600	97600	0
119	20241121	163600	2831874600	97600	97600	97600	97600	0
120	20241121	163500	2831874600	97600	97600	97600	97600	0
121	20241121	163400	2831874600	97600	97600	97600	97600	0
122	20241121	163300	2831874600	97600	97600	97600	97600	1708
123	20241121	163200	2831874600	97600	97600	97600	97600	0
124	20241121	163100	2831874600	97600	97600	97600	97600	0
125	20241121	163000	2831874600	97600	97600	97600	97600	0
126	20241121	162900	2831874600	97600	97600	97600	97600	0
127	20241121	162800	2831874600	97600	97600	97600	97600	0
128	20241121	162700	2831874600	97600	97600	97600	97600	0
129	20241121	162600	2831874600	97600	97600	97600	97600	0
130	20241121	162500	2831874600	97600	97600	97600	97600	0
131	20241121	162400	2831874600	97600	97600	97600	97600	0
132	20241121	162300	2831874600	97600	97600	97600	97600	0
133	20241121	162200	2831874600	97600	97600	97600	97600	0
134	20241121	162100	2831874600	97600	97600	97600	97600	0
135	20241121	162000	2831874600	97600	97600	97600	97600	0
136	20241121	161900	2831874600	97600	97600	97600	97600	0
137	20241121	161800	2831874600	97600	97600	97600	97600	0
138	20241121	161700	2831874600	97600	97600	97600	97600	0
139	20241121	161600	2831874600	97600	97600	97600	97600	0
140	20241121	161500	2831874600	97600	97600	97600	97600	0
141	20241121	161400	2831874600	97600	97600	97600	97600	0
142	20241121	161300	2831874600	97600	97600	97600	97600	0
143	20241121	161200	2831874600	97600	97600	97600	97600	0
144	20241121	161100	2831874600	97600	97600	97600	97600	0
145	20241121	161000	2831874600	97600	97600	97600	97600	0
146	20241121	160900	2831874600	97600	97600	97600	97600	0
147	20241121	160800	2831874600	97600	97600	97600	97600	0
148	20241121	160700	2831874600	97600	97600	97600	97600	0
149	20241121	160600	2831874600	97600	97600	97600	97600	0
150	20241121	160500	2831874600	97600	97600	97600	97600	0
151	20241121	160400	2831874600	97600	97600	97600	97600	0
152	20241121	160300	2831874600	97600	97600	97600	97600	1708
153	20241121	160200	2831874600	97600	97600	97600	97600	0
154	20241121	160100	2831874600	97600	97600	97600	97600	0
155	20241121	160000	2831874600	97600	97600	97600	97600	0
156	20241121	155900	2831874600	97600	97600	97600	97600	0
157	20241121	155800	2831874600	97600	97600	97600	97600	0
158	20241121	155700	2831874600	97600	97600	97600	97600	0
159	20241121	155600	2831874600	97600	97600	97600	97600	0
160	20241121	155500	2831874600	97600	97600	97600	97600	0
161	20241121	155400	2831874600	97600	97600	97600	97600	0
162	20241121	155300	2831874600	97600	97600	97600	97600	0
163	20241121	155200	2831874600	97600	97600	97600	97600	0
164	20241121	155100	2831874600	97600	97600	97600	97600	0
165	20241121	155000	2831874600	97600	97600	97600	97600	0
166	20241121	154900	2831874600	97600	97600	97600	97600	0
167	20241121	154800	2831874600	97600	97600	97600	97600	0
168	20241121	154700	2831874600	97600	97600	97600	97600	0
169	20241121	154600	2831874600	97600	97600	97600	97600	0
170	20241121	154500	2831874600	97600	97600	97600	97600	0
171	20241121	154400	2831874600	97600	97600	97600	97600	0
172	20241121	154300	2831874600	97600	97600	97600	97600	0
173	20241121	154200	2831874600	97600	97600	97600	97600	0
174	20241121	154100	2831874600	97600	97600	97600	97600	0
175	20241121	154000	2831874600	97600	97600	97600	97600	0
176	20241121	153900	2831874600	97600	97600	97600	97600	0
177	20241121	153800	2831874600	97600	97600	97600	97600	0
178	20241121	153700	2831874600	97600	97600	97600	97600	0
179	20241121	153600	2831874600	97600	97600	97600	97600	0
180	20241121	153500	2831874600	97600	97600	97600	97600	0
181	20241121	153400	2831874600	97600	97600	97600	97600	0
182	20241121	153300	2831874600	97600	97600	97600	97600	1708
183	20241121	153200	2831874600	97600	97600	97600	97600	0
184	20241121	153100	2831874600	97600	97600	97600	97600	0
185	20241121	153000	2831874600	97600	97600	97600	97600	1708
186	20241121	152900	2665173800	98400	98400	98400	98400	0
187	20241121	152800	2665173800	98400	98400	98400	98400	0
188	20241121	152700	2665173800	98400	98400	98400	98400	0
189	20241121	152600	2665173800	98400	98400	98400	98400	0
190	20241121	152500	2665173800	98400	98400	98400	98400	0
191	20241121	152400	2665173800	98400	98400	98400	98400	0
192	20241121	152300	2665173800	98400	98400	98400	98400	0
193	20241121	152200	2665173800	98400	98400	98400	98400	0
194	20241121	152100	2665173800	98400	98400	98400	98400	0
195	20241121	152000	2665173800	98400	98400	98400	98400	0
196	20241121	151900	2665173800	98400	98400	98400	98000	41
197	20241121	151800	2661147400	98000	98400	98400	98000	143
198	20241121	151700	2647085800	98000	98000	98400	98000	206
199	20241121	151600	2626844100	98000	98100	98400	98000	202
200	20241121	151500	2607003600	98000	98100	98400	98000	172
201	20241121	151400	2590107500	98400	98200	98400	98000	241
202	20241121	151300	2566438000	98300	98100	98300	97900	131
203	20241121	151200	2553585800	98200	98100	98300	97900	208
204	20241121	151100	2533172500	98100	98000	98200	98000	143
205	20241121	151000	2519139100	98000	98000	98200	97900	211
206	20241121	150900	2498438900	97900	98000	98100	97900	261
207	20241121	150800	2472855800	98000	97800	98000	97800	267
208	20241121	150700	2446702100	97800	97700	97800	97700	206
209	20241121	150600	2426556000	97800	98000	98000	97800	256
210	20241121	150500	2401500500	98000	98000	98000	98000	83
211	20241121	150400	2393366500	98000	98000	98000	97900	180
212	20241121	150300	2375727200	98000	97900	98000	97900	169
213	20241121	150200	2359167400	97900	97800	97900	97800	86
214	20241121	150100	2350748300	97900	98000	98000	97900	181
215	20241121	150000	2333018200	97900	98000	98100	97900	158
216	20241121	145900	2317533300	98000	97900	98100	97900	327
217	20241121	145800	2285496700	98000	97900	98000	97900	111
218	20241121	145700	2274620700	97800	97800	97900	97700	232
219	20241121	145600	2251924300	97800	97900	97900	97800	73
220	20241121	145500	2244778700	97900	97800	97900	97800	126
221	20241121	145400	2232446400	97800	97800	97800	97700	187
222	20241121	145300	2214158600	97800	97800	97900	97700	69
223	20241121	145200	2207406700	97800	97900	97900	97800	161
224	20241121	145100	2191645400	97900	97800	97900	97800	83
225	20241121	145000	2183520300	97800	97900	97900	97800	176
226	20241121	144900	2166291000	97900	97900	98000	97900	137
227	20241121	144800	2152873600	97800	98000	98100	97600	129
228	20241121	144700	2140258000	98100	98100	98100	98000	212
229	20241121	144600	2119462200	98000	98000	98100	98000	41
230	20241121	144500	2115443300	98000	98000	98100	98000	169
231	20241121	144400	2098867300	98100	97900	98100	97900	51
232	20241121	144300	2093868700	98000	98000	98100	97800	137
233	20241121	144200	2080444900	98000	98000	98100	97900	86
234	20241121	144100	2072019100	98000	98000	98100	97900	147
235	20241121	144000	2057603800	98000	98100	98100	98000	234
236	20241121	143900	2034652800	98000	98000	98200	98000	53
237	20241121	143800	2029453600	98000	97900	98100	97900	128
238	20241121	143700	2016910900	97900	97900	98000	97800	79
239	20241121	143600	2009177000	98000	97900	98100	97900	166
240	20241121	143500	1992905200	97800	98100	98200	97800	32
241	20241121	143400	1989768500	98100	98000	98100	97900	182
242	20241121	143300	1971920700	98100	98100	98200	98000	175
243	20241121	143200	1954756800	98000	98100	98100	98000	138
244	20241121	143100	1941219900	98100	98000	98100	97900	121
245	20241121	143000	1929361700	98000	97900	98000	97900	49
246	20241121	142900	1924559800	97900	98100	98100	97900	173
247	20241121	142800	1907598800	98100	98100	98100	98000	33
248	20241121	142700	1904361900	98100	98000	98100	98000	115
249	20241121	142600	1893084700	98000	98200	98200	98000	61
250	20241121	142500	1887096900	98200	98100	98200	98100	158
251	20241121	142400	1871581600	98200	98100	98200	98100	165
252	20241121	142300	1855379600	98100	98100	98100	98000	92
253	20241121	142200	1846354500	98000	97800	98100	97800	127
254	20241121	142100	1833922200	97800	98200	98200	97800	195
255	20241121	142000	1814832800	98200	98200	98300	98200	163
256	20241121	141900	1798812900	98300	98200	98300	98100	40
257	20241121	141800	1794883700	98300	98200	98400	98200	179
258	20241121	141700	1777286200	98200	98200	98400	98200	125
259	20241121	141600	1765007300	98100	98200	98200	98100	21
260	20241121	141500	1762946800	98200	98400	98400	97500	329
261	20241121	141400	1730650200	98400	98400	98400	98300	73
262	20241121	141300	1723467700	98400	98300	98400	98200	64
263	20241121	141200	1717176600	98300	98300	98400	98200	129
264	20241121	141100	1704493200	98300	98300	98300	98300	50
265	20241121	141000	1699578200	98300	98300	98400	98300	199
266	20241121	140900	1680010500	98300	98300	98300	98200	45
267	20241121	140800	1675587500	98300	98100	98300	98100	96
268	20241121	140700	1666157700	98100	98200	98300	98000	64
269	20241121	140600	1659871400	98300	98100	98300	98100	118
270	20241121	140500	1648274900	98300	98200	98300	98200	46
271	20241121	140400	1643753700	98200	98300	98400	98200	144
272	20241121	140300	1629598700	98300	98200	98400	98200	57
273	20241121	140200	1623995800	98300	98200	98300	98100	156
274	20241121	140100	1608665000	98100	98100	98200	97900	156
275	20241121	140000	1593359800	98100	98100	98300	97700	144
276	20241121	135900	1579251300	98100	98100	98300	98100	157
277	20241121	135800	1563840500	98100	98100	98200	98100	29
278	20241121	135700	1560995400	98100	98000	98100	98000	106
279	20241121	135600	1550600100	98000	98200	98300	98000	114
280	20241121	135500	1539407900	98200	98100	98200	98100	193
281	20241121	135400	1520458800	98200	98000	98200	98000	500
282	20241121	135300	1471424500	98000	97900	98000	97900	92
283	20241121	135200	1462413400	97700	97400	98000	97400	447
284	20241121	135100	1418740400	97200	97200	97200	97200	8
285	20241121	135000	1417962800	97400	97100	97400	97100	152
286	20241121	134900	1403186800	97100	97100	97200	97100	107
287	20241121	134800	1392797000	97100	97100	97100	97100	8
288	20241121	134700	1392020200	97100	97100	97200	97100	568
289	20241121	134600	1336862100	97200	97200	97200	97100	100
290	20241121	134500	1327142900	97300	97200	97300	97200	17
291	20241121	134400	1325490100	97300	97300	97300	97200	14
292	20241121	134300	1324128300	97300	97400	97400	97100	213
293	20241121	134200	1303424600	97300	97300	97300	97200	29
294	20241121	134100	1300603000	97300	97300	97400	97300	33
295	20241121	134000	1297391200	97400	97400	97400	97300	15
296	20241121	133900	1295930800	97400	97300	97400	97300	10
297	20241121	133800	1294957400	97400	97100	97400	97100	288
298	20241121	133700	1266964100	97100	97100	97200	97100	21
299	20241121	133600	1264923800	97100	97200	97200	97100	5
300	20241121	133500	1264438200	97200	97100	97200	97100	22
301	20241121	133400	1262301500	97100	97200	97200	97100	8
302	20241121	133300	1261524300	97100	97100	97200	97100	12
303	20241121	133200	1260359000	97100	97100	97200	97100	11
304	20241121	133100	1259290600	97200	97100	97200	97100	28
305	20241121	133000	1256569500	97100	97200	97200	97100	38
306	20241121	132900	1252876900	97100	97200	97200	97100	14
307	20241121	132800	1251517200	97100	97100	97100	97100	8
308	20241121	132700	1250740400	97200	97200	97200	97100	20
309	20241121	132600	1248797200	97200	97200	97300	97200	152
310	20241121	132500	1234022600	97200	97200	97400	97200	310
311	20241121	132400	1203872300	97300	97300	97300	97200	15
312	20241121	132300	1202413900	97300	97300	97400	97300	32
313	20241121	132200	1199300200	97300	97300	97400	97300	27
314	20241121	132100	1196672900	97300	97300	97400	97300	16
315	20241121	132000	1195115700	97400	97500	97500	97400	79
316	20241121	131900	1187420200	97400	97500	97500	97400	75
317	20241121	131800	1180108300	97500	97600	97600	97500	9
318	20241121	131700	1179230600	97500	97600	97600	97500	31
319	20241121	131600	1176205100	97600	97600	97700	97600	25
320	20241121	131500	1173764200	97600	97700	97700	97600	10
321	20241121	131400	1172787900	97700	97600	97700	97600	12
322	20241121	131300	1171616400	97600	97700	97700	97600	7
323	20241121	131200	1170933100	97600	97600	97700	97600	9
324	20241121	131100	1170054200	97700	97300	97700	97300	648
325	20241121	131000	1106928000	97300	97300	97400	97300	18
326	20241121	130900	1105175700	97300	97400	97400	97300	14
327	20241121	130800	1103813000	97300	97300	97400	97300	12
328	20241121	130700	1102645000	97300	97300	97300	97300	20
329	20241121	130600	1100699000	97400	97300	97400	97200	88
330	20241121	130500	1092136400	97200	97300	97300	97200	12
331	20241121	130400	1090969800	97300	97200	97300	97200	14
332	20241121	130300	1089608800	97300	97300	97300	97200	21
333	20241121	130200	1087566800	97200	97200	97200	97200	4
334	20241121	130100	1087178000	97300	97200	97300	97200	17
335	20241121	130000	1085524500	97200	97300	97300	97200	35
336	20241121	125900	1082121800	97300	97300	97300	97200	3
337	20241121	125800	1081830000	97200	97300	97300	97200	19
338	20241121	125700	1079982600	97200	97300	97300	97200	6
339	20241121	125600	1079399200	97200	97300	97300	97200	20
340	20241121	125500	1077455000	97200	97200	97300	97200	14
341	20241121	125400	1076094100	97300	97200	97300	97200	2
342	20241121	125300	1075899600	97200	97300	97300	97200	18
343	20241121	125200	1074148900	97300	97200	97300	97200	6
344	20241121	125100	1073565300	97200	97200	97300	97200	23
345	20241121	125000	1071329200	97200	97300	97300	97200	20
346	20241121	124900	1069385000	97300	97300	97300	97200	45
347	20241121	124800	1065006600	97200	97300	97300	97200	16
348	20241121	124700	1063451000	97200	97200	97200	97200	6
349	20241121	124600	1062867800	97200	97200	97200	97200	10
350	20241121	124500	1061895800	97200	97200	97300	97200	12
351	20241121	124400	1060728800	97200	97200	97300	97200	15
352	20241121	124300	1059270300	97200	97200	97300	97200	16
353	20241121	124200	1057715000	97200	97200	97300	97200	13
354	20241121	124100	1056451000	97200	97300	97300	97200	9
355	20241121	124000	1055575800	97300	97200	97300	97200	20
356	20241121	123900	1053630700	97300	97400	97400	97300	13
357	20241121	123800	1052365400	97300	97400	97400	97300	11
358	20241121	123700	1051294900	97300	97300	97300	97300	19
359	20241121	123600	1049446200	97300	97300	97400	97300	26
360	20241121	123500	1046916000	97300	97300	97400	97300	12
361	20241121	123400	1045748100	97300	97300	97400	97300	17
362	20241121	123300	1044093500	97400	97400	97400	97300	9
363	20241121	123200	1043217600	97400	97400	97400	97300	13
364	20241121	123100	1041951900	97400	97400	97400	97300	12
365	20241121	123000	1040783600	97300	97300	97400	97300	15
366	20241121	122900	1039323900	97300	97300	97400	97300	59
367	20241121	122800	1033583000	97200	97200	97200	97100	87
368	20241121	122700	1025127000	97200	97200	97200	97200	6
369	20241121	122600	1024543800	97200	97200	97200	97100	15
370	20241121	122500	1023086700	97200	97100	97200	97100	6
371	20241121	122400	1022503900	97200	97100	97200	97100	8
372	20241121	122300	1021726900	97100	97100	97200	97100	7
373	20241121	122200	1021046800	97100	97100	97100	97100	18
374	20241121	122100	1019299000	97100	97000	97100	96900	82
375	20241121	122000	1011343800	97000	96900	97000	96900	22
376	20241121	121900	1009211900	96900	96900	96900	96800	20
377	20241121	121800	1007274700	96800	96900	96900	96800	18
378	20241121	121700	1005531600	96900	96900	96900	96900	8
379	20241121	121600	1004756400	96800	96800	96900	96800	25
380	20241121	121500	1002335500	96900	97000	97000	96900	8
381	20241121	121400	1001560100	97000	96900	97000	96900	14
382	20241121	121300	1000203100	96900	96900	96900	96900	12
383	20241121	121200	999040300	97000	96900	97000	96900	13
384	20241121	121100	997779900	96900	96900	96900	96800	19
385	20241121	121000	995938900	96900	96900	96900	96800	15
386	20241121	120900	994486300	96900	96800	96900	96800	7
387	20241121	120800	993808400	96800	96800	96900	96800	45
388	20241121	120700	989449500	96800	96800	96800	96800	14
389	20241121	120600	988094300	96800	96800	96800	96800	11
390	20241121	120500	987029500	96800	96900	97000	96800	54
391	20241121	120400	981797200	97000	96900	97000	96900	6
392	20241121	120300	981215700	96900	96900	96900	96900	9
393	20241121	120200	980343600	96900	97100	97100	96900	26
394	20241121	120100	977822400	96900	97000	97000	96900	20
395	20241121	120000	975883300	97000	97000	97000	97000	8
396	20241121	115900	975107300	97000	97000	97100	97000	133
397	20241121	115800	962206000	97100	97100	97100	97000	27
398	20241121	115700	959585200	97000	97100	97100	97000	60
399	20241121	115600	953765000	97100	97100	97100	97000	12
400	20241121	115500	952600700	97100	97000	97100	97000	6
401	20241121	115400	952018300	97000	97000	97100	97000	8
402	20241121	115300	951242200	97100	97000	97100	97000	43
403	20241121	115200	947067200	97000	96900	97000	96900	72
404	20241121	115100	940083900	96900	96900	97000	96900	9
405	20241121	115000	939211400	97000	97000	97000	97000	9
406	20241121	114900	938338400	96900	96700	97000	96600	268
407	20241121	114800	912441500	96800	97200	97200	96600	1142
408	20241121	114700	801572500	97200	97300	97300	97200	41
409	20241121	114600	797586900	97300	97300	97300	97200	287
410	20241121	114500	769665200	97300	97400	97400	97300	12
411	20241121	114400	768497000	97300	97400	97400	97300	54
412	20241121	114300	763240300	97400	97300	97400	97300	9
413	20241121	114200	762364000	97300	97300	97300	97300	9
414	20241121	114100	761488300	97300	97300	97400	97300	12
415	20241121	114000	760320100	97400	97400	97400	97300	7
416	20241121	113900	759638600	97400	97300	97400	97300	35
417	20241121	113800	756230700	97400	97300	97400	97300	11
418	20241121	113700	755159800	97400	97400	97400	97300	13
419	20241121	113600	753893900	97300	97400	97400	97300	10
420	20241121	113500	752920200	97400	97300	97400	97300	7
421	20241121	113400	752238600	97400	97300	97400	97300	12
422	20241121	113300	751070800	97400	97300	97400	97300	7
423	20241121	113200	750389100	97400	97300	97400	97300	20
424	20241121	113100	748442800	97300	97300	97400	97300	12
425	20241121	113000	747274500	97300	97400	97400	97300	5
426	20241121	112900	746787800	97300	97400	97400	97300	20
427	20241121	112800	744840000	97400	97400	97500	97400	34
428	20241121	112700	741528000	97400	97400	97400	97300	30
429	20241121	112600	738606200	97300	97400	97400	97300	19
430	20241121	112500	736756800	97400	97400	97400	97300	12
431	20241121	112400	735588400	97400	97400	97400	97300	74
432	20241121	112300	728384800	97400	97300	97400	97300	9
433	20241121	112200	727509000	97400	97400	97400	97300	9
434	20241121	112100	726632800	97300	97400	97400	97300	11
435	20241121	112000	725562300	97400	97400	97400	97300	10
436	20241121	111900	724588700	97400	97400	97500	97300	365
437	20241121	111800	689036100	97500	97400	97500	97400	10
438	20241121	111700	688061600	97500	97500	97500	97400	7
439	20241121	111600	687379400	97400	97500	97500	97400	6
440	20241121	111500	686794500	97400	97500	97500	97400	6
441	20241121	111400	686209900	97500	97500	97500	97400	23
442	20241121	111300	683967800	97500	97400	97500	97400	19
443	20241121	111200	682116500	97500	97400	97500	97400	16
444	20241121	111100	680557800	97500	97500	97500	97400	34
445	20241121	111000	677243300	97500	97400	97500	97400	12
446	20241121	110900	676073500	97400	97400	97400	97400	6
447	20241121	110800	675489100	97500	97500	97500	97400	9
448	20241121	110700	674611900	97500	97500	97500	97400	30
449	20241121	110600	671688300	97400	97400	97500	97400	10
450	20241121	110500	670714100	97500	97500	97500	97400	8
451	20241121	110400	669934400	97500	97500	97500	97400	14
452	20241121	110300	668569600	97400	97500	97500	97400	17
453	20241121	110200	666913100	97500	97500	97500	97400	16
454	20241121	110100	665353600	97500	97500	97500	97400	11
455	20241121	110000	664281600	97500	97500	97500	97400	23
456	20241121	105900	662040400	97500	97400	97500	97400	48
457	20241121	105800	657364900	97400	97500	97500	97400	30
458	20241121	105700	654442200	97500	97400	97500	97400	14
459	20241121	105600	653078000	97400	97500	97500	97400	8
460	20241121	105500	652298600	97400	97500	97500	97400	106
461	20241121	105400	641964600	97600	97600	97600	97600	5
462	20241121	105300	641476600	97600	97600	97600	97500	21
463	20241121	105200	639428300	97500	97600	97600	97500	5
464	20241121	105100	638940600	97600	97600	97600	97600	7
465	20241121	105000	638257400	97600	97500	97600	97500	9
466	20241121	104900	637379300	97600	97600	97600	97500	9
467	20241121	104800	636501200	97600	97600	97600	97600	2
468	20241121	104700	636306000	97600	97600	97600	97500	18
469	20241121	104600	634549900	97600	97600	97600	97500	15
470	20241121	104500	633086400	97500	97600	97700	97500	5
471	20241121	104400	632598200	97600	97600	97600	97500	28
472	20241121	104300	629865900	97600	97600	97600	97600	25
473	20241121	104200	627425900	97600	97400	97600	97400	48
474	20241121	104100	622748700	97400	97400	97400	97300	10
475	20241121	104000	621775000	97400	97400	97400	97300	23
476	20241121	103900	619535800	97300	97400	97400	97300	13
477	20241121	103800	618269900	97400	97400	97400	97300	85
478	20241121	103700	609991300	97300	97300	97400	97300	8
479	20241121	103600	609212400	97400	97400	97400	97400	14
480	20241121	103500	607848800	97400	97500	97500	97400	356
481	20241121	103400	573172600	97500	97400	97500	97400	48
482	20241121	103300	568497100	97400	97400	97400	97300	10
483	20241121	103200	567523300	97400	97400	97400	97300	41
484	20241121	103100	563530200	97400	97400	97400	97300	24
485	20241121	103000	561192900	97400	97400	97400	97300	13
486	20241121	102900	559927300	97400	97500	97500	97400	158
487	20241121	102800	544537500	97500	97500	97500	97500	11
488	20241121	102700	543465000	97500	97500	97500	97400	73
489	20241121	102600	536354100	97500	97500	97500	97500	6
490	20241121	102500	535769100	97500	97500	97500	97400	63
491	20241121	102400	529632000	97400	97700	97700	97400	130
492	20241121	102300	516957200	97600	97800	97800	97500	51
493	20241121	102200	511982200	97800	97800	97800	97800	8
494	20241121	102100	511199800	97500	97500	97700	97500	13
495	20241121	102000	509931700	97400	97800	97900	97400	155
496	20241121	101900	494816600	97800	97900	97900	97800	18
497	20241121	101800	493055800	97900	98000	98000	97900	32
498	20241121	101700	489921700	97900	98100	98100	97900	35
499	20241121	101600	486489800	97500	98000	98100	97500	131
500	20241121	101500	473665100	98000	98000	98000	97700	62
501	20241121	101400	467593900	97700	98000	98000	97700	128
502	20241121	101300	455067300	98000	98000	98000	98000	51
503	20241121	101200	450069300	98000	97900	98000	97900	47
504	20241121	101100	445464100	97900	97800	97900	97800	50
505	20241121	101000	440570000	97900	97900	97900	97900	46
506	20241121	100900	436066600	97800	97800	97800	97800	40
507	20241121	100800	432154600	97800	97700	97800	97500	38
508	20241121	100700	428442000	97700	97600	97700	97500	63
509	20241121	100600	422294100	97600	97700	97700	97600	37
510	20241121	100500	418679500	97600	97700	97700	97600	15
511	20241121	100400	417214400	97700	97700	97700	97600	40
512	20241121	100300	413306800	97700	97700	97700	97700	6
513	20241121	100200	412720600	97700	97700	97700	97600	19
514	20241121	100100	410864600	97600	97800	97800	97600	20
515	20241121	100000	408910600	97800	97800	97800	97600	19
516	20241121	095900	407053200	97800	97800	97800	97800	14
517	20241121	095800	405684000	97800	97600	97800	97600	81
518	20241121	095700	397775500	97600	97600	97600	97600	8
519	20241121	095600	396994700	97600	97600	97700	97500	26
520	20241121	095500	394457300	97600	97700	97700	97500	20
521	20241121	095400	392506200	97700	97700	97800	97700	18
522	20241121	095300	390747400	97700	97500	97700	97500	41
523	20241121	095200	386749100	97500	97400	97500	97400	18
524	20241121	095100	384995000	97500	97500	97500	97400	47
525	20241121	095000	380412600	97500	97500	97500	97400	28
526	20241121	094900	377684600	97500	97400	97500	97400	33
527	20241121	094800	374469600	97600	97600	97600	97500	11
528	20241121	094700	373396300	97600	97600	97600	97600	23
529	20241121	094600	371151500	97400	97400	97400	97400	5
530	20241121	094500	370664500	97500	97700	97700	97500	12
531	20241121	094400	369493100	97700	97700	97700	97700	1
532	20241121	094300	369395400	97300	97300	97500	97200	323
533	20241121	094200	337964800	97400	97900	97900	97300	502
534	20241121	094100	288938300	97900	98000	98000	97900	80
535	20241121	094000	281105400	98000	97900	98000	97900	14
536	20241121	093900	279734000	97900	97900	97900	97900	9
537	20241121	093800	278852900	97900	97900	97900	97900	8
538	20241121	093700	278069700	97900	98000	98100	97900	46
539	20241121	093600	273562700	98100	98100	98100	98100	4
540	20241121	093500	273170300	97900	97900	97900	97900	0
541	20241121	093400	273170300	97900	98000	98000	97900	35
542	20241121	093300	269741500	98100	97800	98100	97700	86
543	20241121	093200	261327000	97800	97700	97800	97700	9
544	20241121	093100	260447000	97700	97800	97800	97700	36
545	20241121	093000	256928800	97800	97900	97900	97800	21
546	20241121	092900	254874700	97900	98000	98000	97900	130
547	20241121	092800	242142400	98100	97900	98100	97900	8
548	20241121	092700	241358300	97900	98100	98100	97800	24
549	20241121	092600	239008000	98100	98100	98100	98000	23
550	20241121	092500	236753400	98000	97900	98000	97800	14
551	20241121	092400	235383500	97900	97900	98200	97800	34
552	20241121	092300	232054900	97900	98200	98200	97900	46
553	20241121	092200	227546600	98200	98000	98200	98000	10
554	20241121	092100	226566200	98000	98000	98200	98000	62
555	20241121	092000	220489400	98000	98100	98200	98000	74
556	20241121	091900	213233400	98100	98100	98100	98100	28
557	20241121	091800	210486600	98100	98100	98100	98100	3
558	20241121	091700	210192300	98000	98100	98100	98000	16
559	20241121	091600	208624100	98000	98300	98300	98000	34
560	20241121	091500	205288800	98000	98000	98000	98000	1
561	20241121	091400	205190800	97900	97700	98000	97700	38
562	20241121	091300	201477500	97800	98000	98000	97600	148
563	20241121	091200	186998900	98000	98300	98300	97900	56
564	20241121	091100	181503700	98400	98400	98400	98400	7
565	20241121	091000	180814900	98300	97900	98300	97900	556
566	20241121	090900	126321100	98000	98200	98200	98000	165
567	20241121	090800	110149100	98200	98300	98300	98200	7
568	20241121	090700	109461300	98300	98400	98400	98100	37
569	20241121	090600	105828300	98100	98400	98400	98100	239
570	20241121	090500	82341100	98300	98300	98300	98300	31
571	20241121	090400	79293800	98300	98400	98500	98300	86
572	20241121	090300	70838100	98300	98300	98400	98300	35
573	20241121	090200	67397200	98300	98100	98300	98100	229
574	20241121	090100	44917300	98200	98000	98300	98000	244
575	20241121	090000	20973300	97500	97400	98100	97300	215