KissMeData/000120/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183000	3766112000	79600	79600	79600	79600	1546
3	20241113	182900	3766112000	79600	79600	79600	79600	0
4	20241113	182800	3766112000	79600	79600	79600	79600	0
5	20241113	182700	3766112000	79600	79600	79600	79600	0
6	20241113	182600	3766112000	79600	79600	79600	79600	0
7	20241113	182500	3766112000	79600	79600	79600	79600	0
8	20241113	182400	3766112000	79600	79600	79600	79600	0
9	20241113	182300	3766112000	79600	79600	79600	79600	0
10	20241113	182200	3766112000	79600	79600	79600	79600	0
11	20241113	182100	3766112000	79600	79600	79600	79600	0
12	20241113	182000	3766112000	79600	79600	79600	79600	0
13	20241113	181900	3766112000	79600	79600	79600	79600	0
14	20241113	181800	3766112000	79600	79600	79600	79600	0
15	20241113	181700	3766112000	79600	79600	79600	79600	0
16	20241113	181600	3766112000	79600	79600	79600	79600	0
17	20241113	181500	3766112000	79600	79600	79600	79600	0
18	20241113	181400	3766112000	79600	79600	79600	79600	0
19	20241113	181300	3766112000	79600	79600	79600	79600	0
20	20241113	181200	3766112000	79600	79600	79600	79600	0
21	20241113	181100	3766112000	79600	79600	79600	79600	0
22	20241113	181000	3766112000	79600	79600	79600	79600	0
23	20241113	180900	3766112000	79600	79600	79600	79600	0
24	20241113	180800	3766112000	79600	79600	79600	79600	0
25	20241113	180700	3766112000	79600	79600	79600	79600	0
26	20241113	180600	3766112000	79600	79600	79600	79600	0
27	20241113	180500	3766112000	79600	79600	79600	79600	0
28	20241113	180400	3766112000	79600	79600	79600	79600	0
29	20241113	180300	3766112000	79600	79600	79600	79600	0
30	20241113	180200	3766112000	79600	79600	79600	79600	0
31	20241113	180100	3766112000	79600	79600	79600	79600	0
32	20241113	180000	3766112000	79600	79600	79600	79600	1546
33	20241113	175900	3766112000	79600	79600	79600	79600	0
34	20241113	175800	3766112000	79600	79600	79600	79600	0
35	20241113	175700	3766112000	79600	79600	79600	79600	0
36	20241113	175600	3766112000	79600	79600	79600	79600	0
37	20241113	175500	3766112000	79600	79600	79600	79600	0
38	20241113	175400	3766112000	79600	79600	79600	79600	0
39	20241113	175300	3766112000	79600	79600	79600	79600	0
40	20241113	175200	3766112000	79600	79600	79600	79600	0
41	20241113	175100	3766112000	79600	79600	79600	79600	0
42	20241113	175000	3766112000	79600	79600	79600	79600	0
43	20241113	174900	3766112000	79600	79600	79600	79600	0
44	20241113	174800	3766112000	79600	79600	79600	79600	0
45	20241113	174700	3766112000	79600	79600	79600	79600	0
46	20241113	174600	3766112000	79600	79600	79600	79600	0
47	20241113	174500	3766112000	79600	79600	79600	79600	0
48	20241113	174400	3766112000	79600	79600	79600	79600	0
49	20241113	174300	3766112000	79600	79600	79600	79600	0
50	20241113	174200	3766112000	79600	79600	79600	79600	0
51	20241113	174100	3766112000	79600	79600	79600	79600	0
52	20241113	174000	3766112000	79600	79600	79600	79600	0
53	20241113	173900	3766112000	79600	79600	79600	79600	0
54	20241113	173800	3766112000	79600	79600	79600	79600	0
55	20241113	173700	3766112000	79600	79600	79600	79600	0
56	20241113	173600	3766112000	79600	79600	79600	79600	0
57	20241113	173500	3766112000	79600	79600	79600	79600	0
58	20241113	173400	3766112000	79600	79600	79600	79600	0
59	20241113	173300	3766112000	79600	79600	79600	79600	0
60	20241113	173200	3766112000	79600	79600	79600	79600	0
61	20241113	173100	3766112000	79600	79600	79600	79600	0
62	20241113	173000	3766112000	79600	79600	79600	79600	1546
63	20241113	172900	3766112000	79600	79600	79600	79600	0
64	20241113	172800	3766112000	79600	79600	79600	79600	0
65	20241113	172700	3766112000	79600	79600	79600	79600	0
66	20241113	172600	3766112000	79600	79600	79600	79600	0
67	20241113	172500	3766112000	79600	79600	79600	79600	0
68	20241113	172400	3766112000	79600	79600	79600	79600	0
69	20241113	172300	3766112000	79600	79600	79600	79600	0
70	20241113	172200	3766112000	79600	79600	79600	79600	0
71	20241113	172100	3766112000	79600	79600	79600	79600	0
72	20241113	172000	3766112000	79600	79600	79600	79600	0
73	20241113	171900	3766112000	79600	79600	79600	79600	0
74	20241113	171800	3766112000	79600	79600	79600	79600	0
75	20241113	171700	3766112000	79600	79600	79600	79600	0
76	20241113	171600	3766112000	79600	79600	79600	79600	0
77	20241113	171500	3766112000	79600	79600	79600	79600	0
78	20241113	171400	3766112000	79600	79600	79600	79600	0
79	20241113	171300	3766112000	79600	79600	79600	79600	0
80	20241113	171200	3766112000	79600	79600	79600	79600	0
81	20241113	171100	3766112000	79600	79600	79600	79600	0
82	20241113	171000	3766112000	79600	79600	79600	79600	0
83	20241113	170900	3766112000	79600	79600	79600	79600	0
84	20241113	170800	3766112000	79600	79600	79600	79600	0
85	20241113	170700	3766112000	79600	79600	79600	79600	0
86	20241113	170600	3766112000	79600	79600	79600	79600	0
87	20241113	170500	3766112000	79600	79600	79600	79600	0
88	20241113	170400	3766112000	79600	79600	79600	79600	0
89	20241113	170300	3766112000	79600	79600	79600	79600	0
90	20241113	170200	3766112000	79600	79600	79600	79600	0
91	20241113	170100	3766112000	79600	79600	79600	79600	0
92	20241113	170000	3766112000	79600	79600	79600	79600	1546
93	20241113	165900	3766112000	79600	79600	79600	79600	0
94	20241113	165800	3766112000	79600	79600	79600	79600	0
95	20241113	165700	3766112000	79600	79600	79600	79600	0
96	20241113	165600	3766112000	79600	79600	79600	79600	0
97	20241113	165500	3766112000	79600	79600	79600	79600	0
98	20241113	165400	3766112000	79600	79600	79600	79600	0
99	20241113	165300	3766112000	79600	79600	79600	79600	0
100	20241113	165200	3766112000	79600	79600	79600	79600	0
101	20241113	165100	3766112000	79600	79600	79600	79600	0
102	20241113	165000	3766112000	79600	79600	79600	79600	0
103	20241113	164900	3766112000	79600	79600	79600	79600	0
104	20241113	164800	3766112000	79600	79600	79600	79600	0
105	20241113	164700	3766112000	79600	79600	79600	79600	0
106	20241113	164600	3766112000	79600	79600	79600	79600	0
107	20241113	164500	3766112000	79600	79600	79600	79600	0
108	20241113	164400	3766112000	79600	79600	79600	79600	0
109	20241113	164300	3766112000	79600	79600	79600	79600	0
110	20241113	164200	3766112000	79600	79600	79600	79600	0
111	20241113	164100	3766112000	79600	79600	79600	79600	0
112	20241113	164000	3766112000	79600	79600	79600	79600	0
113	20241113	163900	3766112000	79600	79600	79600	79600	0
114	20241113	163800	3766112000	79600	79600	79600	79600	0
115	20241113	163700	3766112000	79600	79600	79600	79600	0
116	20241113	163600	3766112000	79600	79600	79600	79600	0
117	20241113	163500	3766112000	79600	79600	79600	79600	0
118	20241113	163400	3766112000	79600	79600	79600	79600	0
119	20241113	163300	3766112000	79600	79600	79600	79600	0
120	20241113	163200	3766112000	79600	79600	79600	79600	0
121	20241113	163100	3766112000	79600	79600	79600	79600	0
122	20241113	163000	3766112000	79600	79600	79600	79600	1546
123	20241113	162900	3766112000	79600	79600	79600	79600	0
124	20241113	162800	3766112000	79600	79600	79600	79600	0
125	20241113	162700	3766112000	79600	79600	79600	79600	0
126	20241113	162600	3766112000	79600	79600	79600	79600	0
127	20241113	162500	3766112000	79600	79600	79600	79600	0
128	20241113	162400	3766112000	79600	79600	79600	79600	0
129	20241113	162300	3766112000	79600	79600	79600	79600	0
130	20241113	162200	3766112000	79600	79600	79600	79600	0
131	20241113	162100	3766112000	79600	79600	79600	79600	0
132	20241113	162000	3766112000	79600	79600	79600	79600	0
133	20241113	161900	3766112000	79600	79600	79600	79600	0
134	20241113	161800	3766112000	79600	79600	79600	79600	0
135	20241113	161700	3766112000	79600	79600	79600	79600	0
136	20241113	161600	3766112000	79600	79600	79600	79600	0
137	20241113	161500	3766112000	79600	79600	79600	79600	0
138	20241113	161400	3766112000	79600	79600	79600	79600	0
139	20241113	161300	3766112000	79600	79600	79600	79600	0
140	20241113	161200	3766112000	79600	79600	79600	79600	0
141	20241113	161100	3766112000	79600	79600	79600	79600	0
142	20241113	161000	3766112000	79600	79600	79600	79600	0
143	20241113	160900	3766112000	79600	79600	79600	79600	0
144	20241113	160800	3766112000	79600	79600	79600	79600	0
145	20241113	160700	3766112000	79600	79600	79600	79600	0
146	20241113	160600	3766112000	79600	79600	79600	79600	0
147	20241113	160500	3766112000	79600	79600	79600	79600	0
148	20241113	160400	3766112000	79600	79600	79600	79600	0
149	20241113	160300	3766112000	79600	79600	79600	79600	0
150	20241113	160200	3766112000	79600	79600	79600	79600	0
151	20241113	160100	3766112000	79600	79600	79600	79600	0
152	20241113	160000	3766112000	79600	79600	79600	79600	1546
153	20241113	155900	3766112000	79600	79600	79600	79600	0
154	20241113	155800	3766112000	79600	79600	79600	79600	0
155	20241113	155700	3766112000	79600	79600	79600	79600	0
156	20241113	155600	3766112000	79600	79600	79600	79600	0
157	20241113	155500	3766112000	79600	79600	79600	79600	0
158	20241113	155400	3766112000	79600	79600	79600	79600	0
159	20241113	155300	3766112000	79600	79600	79600	79600	0
160	20241113	155200	3766112000	79600	79600	79600	79600	0
161	20241113	155100	3766112000	79600	79600	79600	79600	0
162	20241113	155000	3766112000	79600	79600	79600	79600	0
163	20241113	154900	3766112000	79600	79600	79600	79600	0
164	20241113	154800	3766112000	79600	79600	79600	79600	0
165	20241113	154700	3766112000	79600	79600	79600	79600	0
166	20241113	154600	3766112000	79600	79600	79600	79600	0
167	20241113	154500	3766112000	79600	79600	79600	79600	0
168	20241113	154400	3766112000	79600	79600	79600	79600	0
169	20241113	154300	3766112000	79600	79600	79600	79600	0
170	20241113	154200	3766112000	79600	79600	79600	79600	0
171	20241113	154100	3766112000	79600	79600	79600	79600	0
172	20241113	154000	3766112000	79600	79600	79600	79600	0
173	20241113	153900	3766112000	79600	79600	79600	79600	0
174	20241113	153800	3766112000	79600	79600	79600	79600	0
175	20241113	153700	3766112000	79600	79600	79600	79600	0
176	20241113	153600	3766112000	79600	79600	79600	79600	0
177	20241113	153500	3766112000	79600	79600	79600	79600	0
178	20241113	153400	3766112000	79600	79600	79600	79600	0
179	20241113	153300	3766112000	79600	79600	79600	79600	0
180	20241113	153200	3766112000	79600	79600	79600	79600	0
181	20241113	153100	3766112000	79600	79600	79600	79600	0
182	20241113	153000	3766112000	79600	79600	79600	79600	3092
183	20241113	152900	3643050400	79400	79400	79400	79400	0
184	20241113	152800	3643050400	79400	79400	79400	79400	0
185	20241113	152700	3643050400	79400	79400	79400	79400	0
186	20241113	152600	3643050400	79400	79400	79400	79400	0
187	20241113	152500	3643050400	79400	79400	79400	79400	0
188	20241113	152400	3643050400	79400	79400	79400	79400	0
189	20241113	152300	3643050400	79400	79400	79400	79400	0
190	20241113	152200	3643050400	79400	79400	79400	79400	0
191	20241113	152100	3643050400	79400	79400	79400	79400	0
192	20241113	152000	3643050400	79400	79400	79400	79400	0
193	20241113	151900	3643050400	79400	79600	79600	79400	28
194	20241113	151800	3640823000	79600	79600	79700	79500	247
195	20241113	151700	3621157300	79600	79500	79800	79400	104
196	20241113	151600	3612875200	79600	79700	79700	79500	130
197	20241113	151500	3602523200	79700	79700	79700	79500	369
198	20241113	151400	3573169700	79700	79600	79700	79600	130
199	20241113	151300	3562814700	79600	79700	79700	79600	81
200	20241113	151200	3556362900	79700	79900	79900	79500	129
201	20241113	151100	3546079000	79800	79600	79900	79500	345
202	20241113	151000	3518599900	79900	79700	80000	79600	255
203	20241113	150900	3498235100	79700	79700	79900	79500	279
204	20241113	150800	3476009300	79700	79700	79700	79500	57
205	20241113	150700	3471469700	79700	79600	79900	79500	151
206	20241113	150600	3459438900	79600	79700	79700	79400	70
207	20241113	150500	3453865400	79700	79500	79700	79500	156
208	20241113	150400	3441450500	79500	79600	79600	79500	101
209	20241113	150300	3433413000	79600	79500	79600	79400	368
210	20241113	150200	3404154200	79500	79400	79500	79400	139
211	20241113	150100	3393116800	79300	79400	79400	79300	142
212	20241113	150000	3381845900	79300	79300	79500	79200	162
213	20241113	145900	3368992100	79200	79300	79400	79200	256
214	20241113	145800	3348686700	79400	79300	79400	79300	142
215	20241113	145700	3337418600	79400	79300	79400	79300	283
216	20241113	145600	3314971500	79400	79400	79400	79300	151
217	20241113	145500	3302987200	79400	79400	79400	79300	197
218	20241113	145400	3287346600	79400	79400	79400	79300	232
219	20241113	145300	3268937600	79400	79400	79500	79300	327
220	20241113	145200	3242967100	79500	79500	79500	79300	215
221	20241113	145100	3225896300	79400	79400	79600	79400	156
222	20241113	145000	3213498400	79400	79500	79600	79400	141
223	20241113	144900	3202283000	79600	79600	79600	79400	145
224	20241113	144800	3190752500	79600	79500	79700	79400	192
225	20241113	144700	3175481500	79500	79600	79600	79400	141
226	20241113	144600	3164262000	79700	79500	79800	79400	197
227	20241113	144500	3148581700	79500	79500	79900	79400	143
228	20241113	144400	3137194600	79400	79400	79600	79400	133
229	20241113	144300	3126622100	79500	79400	79500	79400	106
230	20241113	144200	3118198600	79400	79400	79600	79400	143
231	20241113	144100	3106831200	79600	79500	79600	79400	145
232	20241113	144000	3095305900	79400	79500	79500	79400	99
233	20241113	143900	3087437900	79500	79500	79600	79500	179
234	20241113	143800	3073202200	79600	79400	79600	79400	125
235	20241113	143700	3063267900	79500	79600	79600	79400	134
236	20241113	143600	3052611400	79600	79600	79700	79500	150
237	20241113	143500	3040676900	79600	79600	80200	79500	316
238	20241113	143400	3015436700	79700	79600	79700	79500	140
239	20241113	143300	3004297100	79600	79700	79700	79500	130
240	20241113	143200	2993955400	79700	79600	79700	79500	110
241	20241113	143100	2985197200	79600	79500	79600	79500	164
242	20241113	143000	2972149500	79500	79600	79600	79500	87
243	20241113	142900	2965228700	79600	79600	79700	79500	104
244	20241113	142800	2956954800	79700	79600	79700	79600	164
245	20241113	142700	2943893300	79700	79600	79700	79600	271
246	20241113	142600	2922299200	79600	79600	79700	79500	103
247	20241113	142500	2914099400	79700	79600	79700	79500	102
248	20241113	142400	2905982100	79700	79700	79700	79500	70
249	20241113	142300	2900409900	79700	79800	79900	79600	107
250	20241113	142200	2891878100	79700	79600	80100	79400	291
251	20241113	142100	2868688700	79700	79700	79800	79500	185
252	20241113	142000	2853939500	79600	79600	79700	79600	119
253	20241113	141900	2844465800	79600	79700	79800	79600	97
254	20241113	141800	2836732200	79800	79700	79800	79600	130
255	20241113	141700	2826372100	79800	79800	79900	79800	128
256	20241113	141600	2816152900	79900	79800	79900	79600	237
257	20241113	141500	2797235700	79800	79700	79900	79600	84
258	20241113	141400	2790534300	79600	79800	79900	79600	84
259	20241113	141300	2783831500	79700	79700	80000	79700	101
260	20241113	141200	2775772200	79600	79800	79900	79600	88
261	20241113	141100	2768756000	80000	79900	80000	79700	184
262	20241113	141000	2754064600	79800	79900	79900	79800	244
263	20241113	140900	2734591200	79800	79700	80000	79700	449
264	20241113	140800	2698768200	79700	79600	79800	79600	296
265	20241113	140700	2675169400	79700	79600	79700	79500	68
266	20241113	140600	2669754900	79700	79700	79700	79400	111
267	20241113	140500	2660916500	79700	79500	79700	79500	88
268	20241113	140400	2653912800	79500	79400	79600	79400	135
269	20241113	140300	2643179900	79400	79400	79500	79400	77
270	20241113	140200	2637063900	79500	79500	79600	79400	131
271	20241113	140100	2626650100	79600	79400	79600	79400	265
272	20241113	140000	2605571100	79500	79400	79500	79400	71
273	20241113	135900	2599930200	79400	79500	79600	79400	114
274	20241113	135800	2590868700	79500	79400	79600	79400	86
275	20241113	135700	2584034600	79400	79400	79600	79400	95
276	20241113	135600	2576484300	79400	79500	79600	79400	93
277	20241113	135500	2569091200	79600	79500	79700	79500	147
278	20241113	135400	2557394600	79700	79400	79700	79400	197
279	20241113	135300	2541727300	79400	79600	79600	79400	177
280	20241113	135200	2527650300	79700	79500	79700	79400	393
281	20241113	135100	2496392100	79500	79400	79500	79400	50
282	20241113	135000	2492421400	79400	79400	79600	79400	185
283	20241113	134900	2477717400	79400	79500	79600	79400	91
284	20241113	134800	2470483500	79500	79700	79700	79500	192
285	20241113	134700	2455213000	79600	79600	79700	79500	77
286	20241113	134600	2449083600	79600	79700	79700	79600	105
287	20241113	134500	2440724200	79600	79800	79800	79500	91
288	20241113	134400	2433480500	79500	79700	79800	79500	133
289	20241113	134300	2422898500	79600	79800	79800	79600	128
290	20241113	134200	2412700400	79800	79700	79800	79700	97
291	20241113	134100	2404966400	79700	79800	79900	79700	118
292	20241113	134000	2395554400	79800	79800	79900	79800	80
293	20241113	133900	2389164600	79800	79800	79900	79800	54
294	20241113	133800	2384854400	79900	80100	80100	79900	275
295	20241113	133700	2362854400	80100	80000	80100	80000	99
296	20241113	133600	2354930700	80100	79900	80100	79800	58
297	20241113	133500	2350290700	80000	79900	80000	79900	104
298	20241113	133400	2341973200	79900	79800	80000	79800	91
299	20241113	133300	2334703500	79800	79800	80000	79800	47
300	20241113	133200	2330947800	79800	80000	80000	79800	49
301	20241113	133100	2327034100	80000	79900	80000	79800	62
302	20241113	133000	2322080800	79900	79800	80000	79600	131
303	20241113	132900	2311616700	79800	79600	79800	79600	67
304	20241113	132800	2306278900	79600	79700	79800	79600	138
305	20241113	132700	2295271300	79600	79700	79800	79500	63
306	20241113	132600	2290251400	79600	79600	79700	79500	23
307	20241113	132500	2288420500	79700	79600	79700	79500	84
308	20241113	132400	2281739800	79500	79500	79700	79400	166
309	20241113	132300	2268531200	79500	79500	79600	79400	128
310	20241113	132200	2258355700	79500	79400	79500	79400	72
311	20241113	132100	2252635900	79600	79400	79600	79400	92
312	20241113	132000	2245327500	79500	79500	79600	79400	82
313	20241113	131900	2238811300	79400	79400	79500	79400	72
314	20241113	131800	2233090700	79300	79300	79400	79300	162
315	20241113	131700	2220237400	79300	79300	79400	79200	175
316	20241113	131600	2206359600	79300	79200	79400	79200	114
317	20241113	131500	2197320200	79200	79200	79300	79200	125
318	20241113	131400	2187414200	79200	79300	79300	79200	50
319	20241113	131300	2183453100	79300	79300	79300	79200	84
320	20241113	131200	2176794300	79300	79400	79600	79200	308
321	20241113	131100	2152355900	79400	79400	79500	79400	43
322	20241113	131000	2148938900	79400	79700	79700	79400	124
323	20241113	130900	2139079300	79700	79400	79700	79400	259
324	20241113	130800	2118474300	79400	79500	79500	79400	35
325	20241113	130700	2115694200	79400	79400	79500	79400	60
326	20241113	130600	2110929300	79500	79500	79600	79400	86
327	20241113	130500	2104093300	79500	79600	79600	79500	70
328	20241113	130400	2098525600	79600	79500	79600	79500	104
329	20241113	130300	2090253300	79600	79500	79600	79500	84
330	20241113	130200	2083573900	79500	79500	79600	79500	288
331	20241113	130100	2060676200	79600	79600	79600	79500	60
332	20241113	130000	2055901400	79500	79700	79800	79500	36
333	20241113	125900	2053036000	79500	79500	79700	79500	78
334	20241113	125800	2046825700	79500	79700	79700	79500	59
335	20241113	125700	2042127800	79600	79700	79700	79600	49
336	20241113	125600	2038224100	79700	79600	79700	79600	51
337	20241113	125500	2034163600	79600	79600	79700	79500	70
338	20241113	125400	2028593600	79600	79700	79700	79600	66
339	20241113	125300	2023335800	79700	79700	79700	79500	31
340	20241113	125200	2020867900	79700	79700	79800	79600	86
341	20241113	125100	2014016400	79700	79600	79700	79600	43
342	20241113	125000	2010592400	79600	79700	79700	79600	31
343	20241113	124900	2008123800	79600	79600	79700	79600	50
344	20241113	124800	2004142000	79600	79700	79700	79600	47
345	20241113	124700	2000398400	79600	79600	79700	79500	48
346	20241113	124600	1996574200	79600	79800	79800	79600	131
347	20241113	124500	1986138000	79700	79800	79800	79700	62
348	20241113	124400	1981193900	79800	79700	79800	79700	24
349	20241113	124300	1979279900	79700	79800	79800	79700	74
350	20241113	124200	1973380600	79800	79800	79800	79700	35
351	20241113	124100	1970589000	79700	79800	79800	79600	99
352	20241113	124000	1962699000	79700	79900	79900	79600	89
353	20241113	123900	1955605200	79900	79500	79900	79500	1033
354	20241113	123800	1873116700	79700	79800	79800	79500	58
355	20241113	123700	1868493700	79600	79700	79700	79500	45
356	20241113	123600	1864910800	79700	79600	79800	79600	47
357	20241113	123500	1861164100	79700	79800	79800	79600	92
358	20241113	123400	1853827400	79800	79700	79800	79600	39
359	20241113	123300	1850719400	79800	79700	79800	79600	59
360	20241113	123200	1846016200	79700	79800	79800	79600	24
361	20241113	123100	1844103900	79800	79700	79800	79600	38
362	20241113	123000	1841073600	79700	79600	79800	79600	256
363	20241113	122900	1820664700	79600	79700	79700	79600	32
364	20241113	122800	1818116300	79700	79700	79700	79600	84
365	20241113	122700	1811425100	79700	79700	79800	79600	49
366	20241113	122600	1807523100	79700	79600	79800	79600	59
367	20241113	122500	1802820800	79600	79600	79800	79500	156
368	20241113	122400	1790388400	79700	79700	79800	79500	60
369	20241113	122300	1785605800	79700	79700	79800	79700	49
370	20241113	122200	1781698300	79800	79700	79800	79700	26
371	20241113	122100	1779625200	79800	79800	79800	79600	56
372	20241113	122000	1775160800	79800	79700	79800	79600	50
373	20241113	121900	1771175100	79700	79900	80000	79700	190
374	20241113	121800	1756002300	79900	79900	80000	79700	42
375	20241113	121700	1752649300	79800	79800	80000	79800	26
376	20241113	121600	1750572200	79900	79900	80000	79800	57
377	20241113	121500	1746017600	80000	79800	80000	79800	27
378	20241113	121400	1743862100	79900	80000	80100	79800	62
379	20241113	121300	1738905100	80000	80000	80100	80000	67
380	20241113	121200	1733544000	80100	80000	80100	80000	30
381	20241113	121100	1731143200	79800	80000	80100	79800	72
382	20241113	121000	1725386800	80000	80000	80100	80000	130
383	20241113	120900	1714982000	80000	80100	80100	80000	36
384	20241113	120800	1712100700	80200	80000	80200	80000	133
385	20241113	120700	1701448900	80000	79900	80000	79800	334
386	20241113	120600	1674738000	79700	79600	79900	79600	76
387	20241113	120500	1668675400	79600	79700	79800	79600	39
388	20241113	120400	1665568600	79800	79800	79800	79600	44
389	20241113	120300	1662060100	79600	79600	79800	79600	12
390	20241113	120200	1661103600	79800	79600	79800	79600	36
391	20241113	120100	1658235500	79600	79600	79900	79400	185
392	20241113	120000	1643476900	79600	79600	79700	79500	101
393	20241113	115900	1635438200	79600	79700	79700	79600	23
394	20241113	115800	1633606500	79600	79700	79700	79600	55
395	20241113	115700	1629226700	79700	79600	79800	79600	36
396	20241113	115600	1626359100	79600	79700	79800	79600	17
397	20241113	115500	1625004600	79600	79600	79700	79500	179
398	20241113	115400	1610755300	79700	79600	79700	79500	40
399	20241113	115300	1607570000	79600	79700	79700	79600	66
400	20241113	115200	1602311500	79500	79500	79700	79500	42
401	20241113	115100	1598967500	79500	79500	79700	79500	56
402	20241113	115000	1594510200	79600	79600	79600	79500	161
403	20241113	114900	1581697000	79500	79500	79700	79500	51
404	20241113	114800	1577639000	79500	79600	79700	79400	31
405	20241113	114700	1575172700	79400	79500	79600	79400	32
406	20241113	114600	1572628000	79600	79500	79700	79500	96
407	20241113	114500	1564989600	79600	79500	79600	79400	25
408	20241113	114400	1563002800	79500	79700	79700	79500	141
409	20241113	114300	1551787700	79600	79500	79700	79500	75
410	20241113	114200	1545821100	79600	79500	79700	79500	78
411	20241113	114100	1539609300	79500	79500	79600	79500	30
412	20241113	114000	1537222900	79500	79500	79600	79500	56
413	20241113	113900	1532766400	79500	79500	79600	79400	161
414	20241113	113800	1519967000	79400	79300	79500	79300	19
415	20241113	113700	1518457600	79300	79300	79500	79300	95
416	20241113	113600	1510915000	79400	79200	79400	79200	180
417	20241113	113500	1496642200	79200	79300	79300	79200	92
418	20241113	113400	1489351800	79200	79200	79300	79200	32
419	20241113	113300	1486816900	79200	79200	79300	79200	38
420	20241113	113200	1483805900	79300	79200	79300	79200	47
421	20241113	113100	1480081500	79300	79300	79400	79200	725
422	20241113	113000	1422590300	79400	79400	79400	79300	216
423	20241113	112900	1405458700	79300	79300	79400	79300	38
424	20241113	112800	1402444500	79300	79400	79400	79300	79
425	20241113	112700	1396175700	79300	79300	79400	79300	48
426	20241113	112600	1392366800	79300	79400	79400	79300	26
427	20241113	112500	1390304200	79400	79300	79400	79300	128
428	20241113	112400	1380148200	79300	79300	79400	79300	88
429	20241113	112300	1373166100	79300	79300	79500	79300	56
430	20241113	112200	1368721500	79300	79400	79500	79300	49
431	20241113	112100	1364833300	79400	79400	79500	79400	154
432	20241113	112000	1352605100	79400	79400	79500	79400	66
433	20241113	111900	1347363400	79400	79400	79500	79300	103
434	20241113	111800	1339186100	79600	79500	79600	79400	53
435	20241113	111700	1334970100	79500	79600	79600	79400	67
436	20241113	111600	1329643100	79600	79700	79800	79600	181
437	20241113	111500	1315232400	79700	79700	79800	79700	47
438	20241113	111400	1311484400	79700	79800	79900	79700	78
439	20241113	111300	1305262800	79800	79800	79900	79800	49
440	20241113	111200	1301351900	79900	79800	79900	79800	49
441	20241113	111100	1297440200	79800	80000	80000	79800	106
442	20241113	111000	1288972200	79900	79900	80000	79900	91
443	20241113	110900	1281700900	79900	79900	80000	79800	89
444	20241113	110800	1274590600	79900	79900	80000	79900	20
445	20241113	110700	1272992500	79900	79900	80000	79900	57
446	20241113	110600	1268435100	79900	79900	80000	79900	21
447	20241113	110500	1266757100	79900	80000	80000	79800	20
448	20241113	110400	1265159300	79800	79600	79900	79600	59
449	20241113	110300	1260449700	79700	79800	79800	79700	35
450	20241113	110200	1257656800	79900	79700	79900	79600	46
451	20241113	110100	1253986700	79700	80000	80100	79700	97
452	20241113	110000	1246239200	80000	80000	80100	80000	55
453	20241113	105900	1241837600	80000	79900	80100	79900	21
454	20241113	105800	1240158000	79800	79900	80000	79800	81
455	20241113	105700	1233684400	80000	80100	80200	79900	82
456	20241113	105600	1227119800	80200	80100	80200	80100	34
457	20241113	105500	1224394800	80100	80300	80300	80100	66
458	20241113	105400	1219100600	80200	80200	80200	80200	57
459	20241113	105300	1214529200	80200	80200	80200	80100	31
460	20241113	105200	1212045100	80100	80200	80200	80100	55
461	20241113	105100	1207636100	80300	80200	80300	80100	38
462	20241113	105000	1204588600	80200	80200	80300	80100	48
463	20241113	104900	1200738400	80300	79900	80300	79900	46
464	20241113	104800	1197054800	79900	80100	80200	79800	61
465	20241113	104700	1192173300	80100	79800	80100	79800	379
466	20241113	104600	1161884100	79900	79700	79900	79700	39
467	20241113	104500	1158769400	79700	79700	79800	79700	59
468	20241113	104400	1154065000	79800	79700	79900	79700	18
469	20241113	104300	1152628800	79700	79700	79900	79600	52
470	20241113	104200	1148481600	79700	79700	79800	79700	45
471	20241113	104100	1144894100	79700	79500	79700	79500	86
472	20241113	104000	1138056100	79500	79700	79800	79500	135
473	20241113	103900	1127296600	79700	79500	79700	79500	48
474	20241113	103800	1123476900	79500	79500	79600	79500	105
475	20241113	103700	1115123500	79600	79500	79600	79500	23
476	20241113	103600	1113294900	79500	79500	79700	79500	32
477	20241113	103500	1110748500	79500	79500	79600	79500	27
478	20241113	103400	1108601300	79500	79500	79500	79300	62
479	20241113	103300	1103676200	79400	79100	79500	79100	85
480	20241113	103200	1096932100	79100	79600	79600	79000	435
481	20241113	103100	1062487200	79500	79600	79600	79500	28
482	20241113	103000	1060260000	79600	79800	79800	79600	135
483	20241113	102900	1049501200	79700	79800	79800	79700	26
484	20241113	102800	1047428600	79800	79700	79800	79700	30
485	20241113	102700	1045036100	79800	79700	79900	79700	40
486	20241113	102600	1041846500	79700	79800	79900	79700	32
487	20241113	102500	1039294800	79900	79700	79900	79700	19
488	20241113	102400	1037779700	79700	79500	79700	79500	18
489	20241113	102300	1036346200	79400	79600	79600	79400	86
490	20241113	102200	1029511300	79800	79700	79800	79700	220
491	20241113	102100	1011971100	79700	79700	79800	79700	102
492	20241113	102000	1003832500	79700	79700	79800	79700	30
493	20241113	101900	1001440900	79800	79800	80000	79700	160
494	20241113	101800	988663700	79800	79700	80000	79700	103
495	20241113	101700	980430200	79800	79600	79800	79500	134
496	20241113	101600	969751200	79600	79600	79600	79300	83
497	20241113	101500	963151300	79300	79400	79600	78800	722
498	20241113	101400	905976400	79400	79400	79600	79400	50
499	20241113	101300	901999200	79400	79600	79600	79400	277
500	20241113	101200	879978000	79500	79500	79700	79500	258
501	20241113	101100	859464600	79500	79500	79600	79500	78
502	20241113	101000	853263500	79500	79800	79800	79500	432
503	20241113	100900	818844900	79800	79800	79800	79800	31
504	20241113	100800	816371100	79700	79800	79800	79700	125
505	20241113	100700	806396500	79800	79900	79900	79800	88
506	20241113	100600	799367600	79900	80000	80100	79900	56
507	20241113	100500	794888000	80000	80100	80200	80000	250
508	20241113	100400	774867700	80200	80300	80300	80100	70
509	20241113	100300	769251800	80300	80300	80300	80300	21
510	20241113	100200	767565500	80300	80300	80400	80300	14
511	20241113	100100	766441200	80400	80200	80400	80200	23
512	20241113	100000	764595100	80200	80400	80600	80200	192
513	20241113	095900	749160700	80400	80400	80500	80400	22
514	20241113	095800	747391600	80500	80500	80500	80300	81
515	20241113	095700	740873700	80500	80300	80500	80300	176
516	20241113	095600	726718200	80300	80300	80400	80300	22
517	20241113	095500	724951500	80300	80100	80300	80100	161
518	20241113	095400	712033900	80200	80100	80300	80100	91
519	20241113	095300	704739400	80100	79800	80200	79800	201
520	20241113	095200	688655800	79800	79800	79800	79800	27
521	20241113	095100	686501200	79800	79800	79800	79800	163
522	20241113	095000	673493800	79700	79900	80000	79700	558
523	20241113	094900	628960300	80000	79900	80000	79900	21
524	20241113	094800	627281400	79900	79900	79900	79900	9
525	20241113	094700	626562300	79900	80000	80000	79800	116
526	20241113	094600	617294900	80000	79900	80000	79800	41
527	20241113	094500	614019900	79800	79900	79900	79800	144
528	20241113	094400	602524100	79900	80000	80000	79900	151
529	20241113	094300	590445000	80000	80000	80000	80000	24
530	20241113	094200	588525000	80100	80100	80200	80100	52
531	20241113	094100	584359700	80100	80100	80100	80100	57
532	20241113	094000	579794000	80100	80100	80200	80100	24
533	20241113	093900	577870900	80100	80300	80300	80100	239
534	20241113	093800	558687500	80400	80300	80400	80300	71
535	20241113	093700	552981500	80300	80300	80300	80300	40
536	20241113	093600	549769500	80400	80300	80400	80200	42
537	20241113	093500	546397400	80300	80300	80400	80200	170
538	20241113	093400	532744500	80300	80200	80300	80200	12
539	20241113	093300	531781200	80300	80200	80300	80200	12
540	20241113	093200	530817900	80200	80200	80300	80200	41
541	20241113	093100	527529000	80200	80100	80200	80100	94
542	20241113	093000	519993000	80100	80100	80100	79900	78
543	20241113	092900	513752200	80000	79900	80000	79800	253
544	20241113	092800	493535900	80000	79900	80000	79800	81
545	20241113	092700	487063100	79800	79800	79800	79700	104
546	20241113	092600	478764400	79800	80100	80100	79800	200
547	20241113	092500	462771800	80100	80300	80300	80000	111
548	20241113	092400	453879700	80200	80100	80200	80000	55
549	20241113	092300	449472300	80000	80100	80100	80000	84
550	20241113	092200	442751300	80100	80100	80200	80100	57
551	20241113	092100	438184900	80200	80100	80200	80000	70
552	20241113	092000	432580200	80000	80000	80000	80000	128
553	20241113	091900	422340200	79900	80000	80300	79900	217
554	20241113	091800	404965900	80100	80100	80100	80000	15
555	20241113	091700	403764600	80100	80100	80200	80100	63
556	20241113	091600	398716000	80100	80100	80100	80100	33
557	20241113	091500	396072700	80000	80100	80300	80000	297
558	20241113	091400	372309800	80100	80300	80300	80100	148
559	20241113	091300	360439500	80400	80400	80400	80400	20
560	20241113	091200	358831500	80200	80300	80400	80200	83
561	20241113	091100	352163300	80400	80400	80400	80400	61
562	20241113	091000	347258900	80400	80300	80400	80300	45
563	20241113	090900	343644500	80300	80000	80300	80000	76
564	20241113	090800	337550100	80200	80300	80300	80100	180
565	20241113	090700	323108200	80300	80400	80400	80300	35
566	20241113	090600	320296900	80300	80300	80300	80100	51
567	20241113	090500	316208000	79900	80500	80500	79500	153
568	20241113	090400	303985400	80500	80400	80500	80100	67
569	20241113	090300	298601200	80400	80100	80400	80100	360
570	20241113	090200	269730700	80000	79900	80100	79600	786
571	20241113	090100	206918700	79900	79300	79900	78900	803
572	20241113	090000	143194100	79400	78300	79900	78300	1820