KissMeData/067160/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194300	3818822000	96600	96600	96600	96600	550
3	20241120	194200	3818822000	96600	96600	96600	96600	0
4	20241120	194100	3818822000	96600	96600	96600	96600	0
5	20241120	194000	3818822000	96600	96600	96600	96600	0
6	20241120	193900	3818822000	96600	96600	96600	96600	0
7	20241120	193800	3818822000	96600	96600	96600	96600	0
8	20241120	193700	3818822000	96600	96600	96600	96600	0
9	20241120	193600	3818822000	96600	96600	96600	96600	0
10	20241120	193500	3818822000	96600	96600	96600	96600	0
11	20241120	193400	3818822000	96600	96600	96600	96600	0
12	20241120	193300	3818822000	96600	96600	96600	96600	0
13	20241120	193200	3818822000	96600	96600	96600	96600	0
14	20241120	193100	3818822000	96600	96600	96600	96600	0
15	20241120	193000	3818822000	96600	96600	96600	96600	0
16	20241120	192900	3818822000	96600	96600	96600	96600	0
17	20241120	192800	3818822000	96600	96600	96600	96600	0
18	20241120	192700	3818822000	96600	96600	96600	96600	0
19	20241120	192600	3818822000	96600	96600	96600	96600	0
20	20241120	192500	3818822000	96600	96600	96600	96600	0
21	20241120	192400	3818822000	96600	96600	96600	96600	0
22	20241120	192300	3818822000	96600	96600	96600	96600	0
23	20241120	192200	3818822000	96600	96600	96600	96600	0
24	20241120	192100	3818822000	96600	96600	96600	96600	0
25	20241120	192000	3818822000	96600	96600	96600	96600	0
26	20241120	191900	3818822000	96600	96600	96600	96600	0
27	20241120	191800	3818822000	96600	96600	96600	96600	0
28	20241120	191700	3818822000	96600	96600	96600	96600	0
29	20241120	191600	3818822000	96600	96600	96600	96600	0
30	20241120	191500	3818822000	96600	96600	96600	96600	0
31	20241120	191400	3818822000	96600	96600	96600	96600	0
32	20241120	191300	3818822000	96600	96600	96600	96600	550
33	20241120	191200	3818822000	96600	96600	96600	96600	0
34	20241120	191100	3818822000	96600	96600	96600	96600	0
35	20241120	191000	3818822000	96600	96600	96600	96600	0
36	20241120	190900	3818822000	96600	96600	96600	96600	0
37	20241120	190800	3818822000	96600	96600	96600	96600	0
38	20241120	190700	3818822000	96600	96600	96600	96600	0
39	20241120	190600	3818822000	96600	96600	96600	96600	0
40	20241120	190500	3818822000	96600	96600	96600	96600	0
41	20241120	190400	3818822000	96600	96600	96600	96600	0
42	20241120	190300	3818822000	96600	96600	96600	96600	0
43	20241120	190200	3818822000	96600	96600	96600	96600	0
44	20241120	190100	3818822000	96600	96600	96600	96600	0
45	20241120	190000	3818822000	96600	96600	96600	96600	0
46	20241120	185900	3818822000	96600	96600	96600	96600	0
47	20241120	185800	3818822000	96600	96600	96600	96600	0
48	20241120	185700	3818822000	96600	96600	96600	96600	0
49	20241120	185600	3818822000	96600	96600	96600	96600	0
50	20241120	185500	3818822000	96600	96600	96600	96600	0
51	20241120	185400	3818822000	96600	96600	96600	96600	0
52	20241120	185300	3818822000	96600	96600	96600	96600	0
53	20241120	185200	3818822000	96600	96600	96600	96600	0
54	20241120	185100	3818822000	96600	96600	96600	96600	0
55	20241120	185000	3818822000	96600	96600	96600	96600	0
56	20241120	184900	3818822000	96600	96600	96600	96600	0
57	20241120	184800	3818822000	96600	96600	96600	96600	0
58	20241120	184700	3818822000	96600	96600	96600	96600	0
59	20241120	184600	3818822000	96600	96600	96600	96600	0
60	20241120	184500	3818822000	96600	96600	96600	96600	0
61	20241120	184400	3818822000	96600	96600	96600	96600	0
62	20241120	184300	3818822000	96600	96600	96600	96600	550
63	20241120	184200	3818822000	96600	96600	96600	96600	0
64	20241120	184100	3818822000	96600	96600	96600	96600	0
65	20241120	184000	3818822000	96600	96600	96600	96600	0
66	20241120	183900	3818822000	96600	96600	96600	96600	0
67	20241120	183800	3818822000	96600	96600	96600	96600	0
68	20241120	183700	3818822000	96600	96600	96600	96600	0
69	20241120	183600	3818822000	96600	96600	96600	96600	0
70	20241120	183500	3818822000	96600	96600	96600	96600	0
71	20241120	183400	3818822000	96600	96600	96600	96600	0
72	20241120	183300	3818822000	96600	96600	96600	96600	0
73	20241120	183200	3818822000	96600	96600	96600	96600	0
74	20241120	183100	3818822000	96600	96600	96600	96600	0
75	20241120	183000	3818822000	96600	96600	96600	96600	0
76	20241120	182900	3818822000	96600	96600	96600	96600	0
77	20241120	182800	3818822000	96600	96600	96600	96600	0
78	20241120	182700	3818822000	96600	96600	96600	96600	0
79	20241120	182600	3818822000	96600	96600	96600	96600	0
80	20241120	182500	3818822000	96600	96600	96600	96600	0
81	20241120	182400	3818822000	96600	96600	96600	96600	0
82	20241120	182300	3818822000	96600	96600	96600	96600	0
83	20241120	182200	3818822000	96600	96600	96600	96600	0
84	20241120	182100	3818822000	96600	96600	96600	96600	0
85	20241120	182000	3818822000	96600	96600	96600	96600	0
86	20241120	181900	3818822000	96600	96600	96600	96600	0
87	20241120	181800	3818822000	96600	96600	96600	96600	0
88	20241120	181700	3818822000	96600	96600	96600	96600	0
89	20241120	181600	3818822000	96600	96600	96600	96600	0
90	20241120	181500	3818822000	96600	96600	96600	96600	0
91	20241120	181400	3818822000	96600	96600	96600	96600	0
92	20241120	181300	3818822000	96600	96600	96600	96600	550
93	20241120	181200	3818822000	96600	96600	96600	96600	0
94	20241120	181100	3818822000	96600	96600	96600	96600	0
95	20241120	181000	3818822000	96600	96600	96600	96600	0
96	20241120	180900	3818822000	96600	96600	96600	96600	0
97	20241120	180800	3818822000	96600	96600	96600	96600	0
98	20241120	180700	3818822000	96600	96600	96600	96600	0
99	20241120	180600	3818822000	96600	96600	96600	96600	0
100	20241120	180500	3818822000	96600	96600	96600	96600	0
101	20241120	180400	3818822000	96600	96600	96600	96600	0
102	20241120	180300	3818822000	96600	96600	96600	96600	0
103	20241120	180200	3818822000	96600	96600	96600	96600	0
104	20241120	180100	3818822000	96600	96600	96600	96600	0
105	20241120	180000	3818822000	96600	96600	96600	96600	0
106	20241120	175900	3818822000	96600	96600	96600	96600	0
107	20241120	175800	3818822000	96600	96600	96600	96600	0
108	20241120	175700	3818822000	96600	96600	96600	96600	0
109	20241120	175600	3818822000	96600	96600	96600	96600	0
110	20241120	175500	3818822000	96600	96600	96600	96600	0
111	20241120	175400	3818822000	96600	96600	96600	96600	0
112	20241120	175300	3818822000	96600	96600	96600	96600	0
113	20241120	175200	3818822000	96600	96600	96600	96600	0
114	20241120	175100	3818822000	96600	96600	96600	96600	0
115	20241120	175000	3818822000	96600	96600	96600	96600	0
116	20241120	174900	3818822000	96600	96600	96600	96600	0
117	20241120	174800	3818822000	96600	96600	96600	96600	0
118	20241120	174700	3818822000	96600	96600	96600	96600	0
119	20241120	174600	3818822000	96600	96600	96600	96600	0
120	20241120	174500	3818822000	96600	96600	96600	96600	0
121	20241120	174400	3818822000	96600	96600	96600	96600	0
122	20241120	174300	3818822000	96600	96600	96600	96600	550
123	20241120	174200	3818822000	96600	96600	96600	96600	0
124	20241120	174100	3818822000	96600	96600	96600	96600	0
125	20241120	174000	3818822000	96600	96600	96600	96600	0
126	20241120	173900	3818822000	96600	96600	96600	96600	0
127	20241120	173800	3818822000	96600	96600	96600	96600	0
128	20241120	173700	3818822000	96600	96600	96600	96600	0
129	20241120	173600	3818822000	96600	96600	96600	96600	0
130	20241120	173500	3818822000	96600	96600	96600	96600	0
131	20241120	173400	3818822000	96600	96600	96600	96600	0
132	20241120	173300	3818822000	96600	96600	96600	96600	0
133	20241120	173200	3818822000	96600	96600	96600	96600	0
134	20241120	173100	3818822000	96600	96600	96600	96600	0
135	20241120	173000	3818822000	96600	96600	96600	96600	0
136	20241120	172900	3818822000	96600	96600	96600	96600	0
137	20241120	172800	3818822000	96600	96600	96600	96600	0
138	20241120	172700	3818822000	96600	96600	96600	96600	0
139	20241120	172600	3818822000	96600	96600	96600	96600	0
140	20241120	172500	3818822000	96600	96600	96600	96600	0
141	20241120	172400	3818822000	96600	96600	96600	96600	0
142	20241120	172300	3818822000	96600	96600	96600	96600	0
143	20241120	172200	3818822000	96600	96600	96600	96600	0
144	20241120	172100	3818822000	96600	96600	96600	96600	0
145	20241120	172000	3818822000	96600	96600	96600	96600	0
146	20241120	171900	3818822000	96600	96600	96600	96600	0
147	20241120	171800	3818822000	96600	96600	96600	96600	0
148	20241120	171700	3818822000	96600	96600	96600	96600	0
149	20241120	171600	3818822000	96600	96600	96600	96600	0
150	20241120	171500	3818822000	96600	96600	96600	96600	0
151	20241120	171400	3818822000	96600	96600	96600	96600	0
152	20241120	171300	3818822000	96600	96600	96600	96600	550
153	20241120	171200	3818822000	96600	96600	96600	96600	0
154	20241120	171100	3818822000	96600	96600	96600	96600	0
155	20241120	171000	3818822000	96600	96600	96600	96600	0
156	20241120	170900	3818822000	96600	96600	96600	96600	0
157	20241120	170800	3818822000	96600	96600	96600	96600	0
158	20241120	170700	3818822000	96600	96600	96600	96600	0
159	20241120	170600	3818822000	96600	96600	96600	96600	0
160	20241120	170500	3818822000	96600	96600	96600	96600	0
161	20241120	170400	3818822000	96600	96600	96600	96600	0
162	20241120	170300	3818822000	96600	96600	96600	96600	0
163	20241120	170200	3818822000	96600	96600	96600	96600	0
164	20241120	170100	3818822000	96600	96600	96600	96600	0
165	20241120	170000	3818822000	96600	96600	96600	96600	0
166	20241120	165900	3818822000	96600	96600	96600	96600	0
167	20241120	165800	3818822000	96600	96600	96600	96600	0
168	20241120	165700	3818822000	96600	96600	96600	96600	0
169	20241120	165600	3818822000	96600	96600	96600	96600	0
170	20241120	165500	3818822000	96600	96600	96600	96600	0
171	20241120	165400	3818822000	96600	96600	96600	96600	0
172	20241120	165300	3818822000	96600	96600	96600	96600	0
173	20241120	165200	3818822000	96600	96600	96600	96600	0
174	20241120	165100	3818822000	96600	96600	96600	96600	0
175	20241120	165000	3818822000	96600	96600	96600	96600	0
176	20241120	164900	3818822000	96600	96600	96600	96600	0
177	20241120	164800	3818822000	96600	96600	96600	96600	0
178	20241120	164700	3818822000	96600	96600	96600	96600	0
179	20241120	164600	3818822000	96600	96600	96600	96600	0
180	20241120	164500	3818822000	96600	96600	96600	96600	0
181	20241120	164400	3818822000	96600	96600	96600	96600	0
182	20241120	164300	3818822000	96600	96600	96600	96600	550
183	20241120	164200	3818822000	96600	96600	96600	96600	0
184	20241120	164100	3818822000	96600	96600	96600	96600	0
185	20241120	164000	3818822000	96600	96600	96600	96600	0
186	20241120	163900	3818822000	96600	96600	96600	96600	0
187	20241120	163800	3818822000	96600	96600	96600	96600	0
188	20241120	163700	3818822000	96600	96600	96600	96600	0
189	20241120	163600	3818822000	96600	96600	96600	96600	0
190	20241120	163500	3818822000	96600	96600	96600	96600	0
191	20241120	163400	3818822000	96600	96600	96600	96600	0
192	20241120	163300	3818822000	96600	96600	96600	96600	0
193	20241120	163200	3818822000	96600	96600	96600	96600	0
194	20241120	163100	3818822000	96600	96600	96600	96600	0
195	20241120	163000	3818822000	96600	96600	96600	96600	0
196	20241120	162900	3818822000	96600	96600	96600	96600	0
197	20241120	162800	3818822000	96600	96600	96600	96600	0
198	20241120	162700	3818822000	96600	96600	96600	96600	0
199	20241120	162600	3818822000	96600	96600	96600	96600	0
200	20241120	162500	3818822000	96600	96600	96600	96600	0
201	20241120	162400	3818822000	96600	96600	96600	96600	0
202	20241120	162300	3818822000	96600	96600	96600	96600	0
203	20241120	162200	3818822000	96600	96600	96600	96600	0
204	20241120	162100	3818822000	96600	96600	96600	96600	0
205	20241120	162000	3818822000	96600	96600	96600	96600	0
206	20241120	161900	3818822000	96600	96600	96600	96600	0
207	20241120	161800	3818822000	96600	96600	96600	96600	0
208	20241120	161700	3818822000	96600	96600	96600	96600	0
209	20241120	161600	3818822000	96600	96600	96600	96600	0
210	20241120	161500	3818822000	96600	96600	96600	96600	0
211	20241120	161400	3818822000	96600	96600	96600	96600	0
212	20241120	161300	3818822000	96600	96600	96600	96600	550
213	20241120	161200	3818822000	96600	96600	96600	96600	0
214	20241120	161100	3818822000	96600	96600	96600	96600	0
215	20241120	161000	3818822000	96600	96600	96600	96600	0
216	20241120	160900	3818822000	96600	96600	96600	96600	0
217	20241120	160800	3818822000	96600	96600	96600	96600	0
218	20241120	160700	3818822000	96600	96600	96600	96600	0
219	20241120	160600	3818822000	96600	96600	96600	96600	0
220	20241120	160500	3818822000	96600	96600	96600	96600	0
221	20241120	160400	3818822000	96600	96600	96600	96600	0
222	20241120	160300	3818822000	96600	96600	96600	96600	0
223	20241120	160200	3818822000	96600	96600	96600	96600	0
224	20241120	160100	3818822000	96600	96600	96600	96600	0
225	20241120	160000	3818822000	96600	96600	96600	96600	0
226	20241120	155900	3818822000	96600	96600	96600	96600	0
227	20241120	155800	3818822000	96600	96600	96600	96600	0
228	20241120	155700	3818822000	96600	96600	96600	96600	0
229	20241120	155600	3818822000	96600	96600	96600	96600	0
230	20241120	155500	3818822000	96600	96600	96600	96600	0
231	20241120	155400	3818822000	96600	96600	96600	96600	0
232	20241120	155300	3818822000	96600	96600	96600	96600	0
233	20241120	155200	3818822000	96600	96600	96600	96600	0
234	20241120	155100	3818822000	96600	96600	96600	96600	0
235	20241120	155000	3818822000	96600	96600	96600	96600	0
236	20241120	154900	3818822000	96600	96600	96600	96600	0
237	20241120	154800	3818822000	96600	96600	96600	96600	0
238	20241120	154700	3818822000	96600	96600	96600	96600	0
239	20241120	154600	3818822000	96600	96600	96600	96600	0
240	20241120	154500	3818822000	96600	96600	96600	96600	0
241	20241120	154400	3818822000	96600	96600	96600	96600	0
242	20241120	154300	3818822000	96600	96600	96600	96600	550
243	20241120	154200	3818822000	96600	96600	96600	96600	0
244	20241120	154100	3818822000	96600	96600	96600	96600	0
245	20241120	154000	3818822000	96600	96600	96600	96600	0
246	20241120	153900	3818822000	96600	96600	96600	96600	0
247	20241120	153800	3818822000	96600	96600	96600	96600	0
248	20241120	153700	3818822000	96600	96600	96600	96600	0
249	20241120	153600	3818822000	96600	96600	96600	96600	0
250	20241120	153500	3818822000	96600	96600	96600	96600	0
251	20241120	153400	3818822000	96600	96600	96600	96600	0
252	20241120	153300	3818822000	96600	96600	96600	96600	0
253	20241120	153200	3818822000	96600	96600	96600	96600	0
254	20241120	153100	3818822000	96600	96600	96600	96600	0
255	20241120	153000	3818822000	96600	96600	96600	96600	550
256	20241120	152900	3765692000	96900	96900	96900	96900	0
257	20241120	152800	3765692000	96900	96900	96900	96900	0
258	20241120	152700	3765692000	96900	96900	96900	96900	0
259	20241120	152600	3765692000	96900	96900	96900	96900	0
260	20241120	152500	3765692000	96900	96900	96900	96900	0
261	20241120	152400	3765692000	96900	96900	96900	96900	0
262	20241120	152300	3765692000	96900	96900	96900	96900	0
263	20241120	152200	3765692000	96900	96900	96900	96900	0
264	20241120	152100	3765692000	96900	96900	96900	96900	0
265	20241120	152000	3765692000	96900	96900	96900	96900	0
266	20241120	151900	3765692000	96900	96900	97100	96900	51
267	20241120	151800	3760743900	96900	96900	97100	96800	504
268	20241120	151700	3711919700	96900	96800	97100	96800	103
269	20241120	151600	3701934400	97100	96900	97100	96800	221
270	20241120	151500	3680523300	96900	97100	97200	96700	198
271	20241120	151400	3661298200	97100	96800	97100	96800	140
272	20241120	151300	3647743700	96800	97100	97100	96700	157
273	20241120	151200	3632543300	97000	96800	97200	96800	136
274	20241120	151100	3619352200	96900	96800	96900	96800	59
275	20241120	151000	3613638800	96800	97200	97200	96800	65
276	20241120	150900	3607336000	97300	97200	97300	96900	310
277	20241120	150800	3577216700	97200	97100	97300	97000	127
278	20241120	150700	3564874100	97100	97200	97200	97000	129
279	20241120	150600	3552346700	97200	97000	97200	97000	126
280	20241120	150500	3540119400	97000	97000	97100	96900	61
281	20241120	150400	3534205800	96900	97000	97100	96800	69
282	20241120	150300	3527517700	97000	96900	97000	96800	107
283	20241120	150200	3517156100	96900	97000	97000	96900	32
284	20241120	150100	3514055200	97000	97000	97100	96800	103
285	20241120	150000	3504067700	97100	96900	97100	96800	63
286	20241120	145900	3497964600	96900	96900	96900	96900	75
287	20241120	145800	3490697100	96900	96900	97100	96900	30
288	20241120	145700	3487789000	97000	97100	97100	96900	259
289	20241120	145600	3462655900	97100	96900	97100	96800	125
290	20241120	145500	3450532100	96900	97000	97000	96800	56
291	20241120	145400	3445104000	97100	96900	97100	96800	155
292	20241120	145300	3430077600	96800	96800	97000	96800	67
293	20241120	145200	3423590700	96800	96900	96900	96600	119
294	20241120	145100	3412061700	96500	96700	96700	96500	126
295	20241120	145000	3399888800	96700	96700	96900	96600	58
296	20241120	144900	3394278500	96700	96700	96700	96600	138
297	20241120	144800	3380945700	96800	96700	96800	96600	47
298	20241120	144700	3376402600	96700	96800	96800	96600	30
299	20241120	144600	3373502500	96800	96800	96800	96600	206
300	20241120	144500	3353599500	96800	96600	96800	96600	134
301	20241120	144400	3340643000	96800	96600	96800	96500	88
302	20241120	144300	3332139900	96500	96700	96700	96500	91
303	20241120	144200	3323340400	96700	96700	96800	96700	255
304	20241120	144100	3298662600	96700	96800	96800	96500	330
305	20241120	144000	3266778100	96800	96700	96900	96700	24
306	20241120	143900	3264456200	96700	96900	97000	96700	77
307	20241120	143800	3257001100	96900	96800	96900	96800	69
308	20241120	143700	3250316700	96800	96900	97000	96700	206
309	20241120	143600	3230375000	96800	96800	96900	96700	189
310	20241120	143500	3212072900	96900	97000	97000	96800	119
311	20241120	143400	3200549000	97000	96900	97000	96900	75
312	20241120	143300	3193279400	97000	97000	97200	96900	85
313	20241120	143200	3185031800	97000	97000	97000	96900	63
314	20241120	143100	3178925400	97000	96900	97100	96900	70
315	20241120	143000	3172140000	96900	96900	96900	96700	108
316	20241120	142900	3161684900	96800	96900	96900	96800	76
317	20241120	142800	3154326100	96900	96800	96900	96800	70
318	20241120	142700	3147549300	96900	96800	96900	96700	127
319	20241120	142600	3135249700	96800	96800	96900	96800	83
320	20241120	142500	3127213600	96900	96900	97000	96800	42
321	20241120	142400	3123142900	96900	97100	97200	96900	73
322	20241120	142300	3116061900	97100	96900	97100	96900	70
323	20241120	142200	3109278000	97000	97000	97000	96900	136
324	20241120	142100	3096096800	97000	97000	97200	96900	38
325	20241120	142000	3092408900	96900	96900	97000	96800	66
326	20241120	141900	3086010000	96800	96900	96900	96800	66
327	20241120	141800	3079617700	96800	97000	97000	96800	109
328	20241120	141700	3069061700	96800	97200	97200	96700	39
329	20241120	141600	3065280300	97200	97000	97200	96700	115
330	20241120	141500	3054140200	97000	96800	97000	96700	116
331	20241120	141400	3042906900	96800	96900	97000	96800	52
332	20241120	141300	3037871800	96900	97100	97100	96800	82
333	20241120	141200	3029928000	97100	96900	97100	96800	212
334	20241120	141100	3009399500	96900	97000	97000	96800	427
335	20241120	141000	2968019300	97000	97000	97300	96900	66
336	20241120	140900	2961615700	97000	96900	97200	96900	110
337	20241120	140800	2950945400	97000	97100	97100	97000	35
338	20241120	140700	2947549900	97000	96900	97000	96900	70
339	20241120	140600	2940766300	97100	96900	97100	96800	127
340	20241120	140500	2928459900	96800	96900	97100	96800	46
341	20241120	140400	2923998800	96900	97000	97100	96900	119
342	20241120	140300	2912463800	97000	97000	97100	97000	30
343	20241120	140200	2909553300	96900	97200	97200	96900	172
344	20241120	140100	2892864100	97200	97200	97200	97100	89
345	20241120	140000	2884220000	97200	97300	97400	97200	51
346	20241120	135900	2879257900	97400	97300	97400	97300	147
347	20241120	135800	2864946200	97300	97600	97600	97300	86
348	20241120	135700	2856568100	97500	97600	97600	97300	85
349	20241120	135600	2848288600	97300	97400	97600	97300	64
350	20241120	135500	2842056800	97400	97700	97700	97300	251
351	20241120	135400	2817611800	97600	97500	97700	97500	137
352	20241120	135300	2804249400	97600	97600	97800	97500	47
353	20241120	135200	2799661400	97600	97600	97800	97500	149
354	20241120	135100	2785115300	97600	97600	98200	97600	99
355	20241120	135000	2775437500	97500	97800	97800	97400	177
356	20241120	134900	2758165500	98000	97800	98000	97600	166
357	20241120	134800	2741939500	97900	98000	98000	97800	64
358	20241120	134700	2735675100	98100	98200	98200	97800	1047
359	20241120	134600	2633144500	98300	98300	98300	98200	36
360	20241120	134500	2629606000	98300	98300	98300	98200	64
361	20241120	134400	2623315100	98200	98200	98300	98200	16
362	20241120	134300	2621743100	98400	98300	98400	98200	97
363	20241120	134200	2612210100	98400	98400	98400	98400	43
364	20241120	134100	2607978900	98400	98300	98400	98300	30
365	20241120	134000	2605028300	98300	98300	98400	98300	39
366	20241120	133900	2601193300	98300	98300	98300	98200	35
367	20241120	133800	2597753200	98400	98300	98400	98300	26
368	20241120	133700	2595196600	98300	98600	98600	98300	90
369	20241120	133600	2586335600	98600	98500	98600	98500	39
370	20241120	133500	2582490400	98600	98600	98600	98600	33
371	20241120	133400	2579236600	98600	98500	98600	98500	23
372	20241120	133300	2576969100	98600	98500	98600	98500	46
373	20241120	133200	2572434400	98600	98600	98600	98500	16
374	20241120	133100	2570857800	98600	98500	98600	98500	36
375	20241120	133000	2567310500	98500	98500	98500	98500	1
376	20241120	132900	2567212000	98400	98600	98600	98400	220
377	20241120	132800	2545536400	98600	98500	98600	98500	91
378	20241120	132700	2536570400	98400	98400	98500	98400	43
379	20241120	132600	2532336300	98400	98500	98500	98400	21
380	20241120	132500	2530268600	98500	98500	98500	98400	44
381	20241120	132400	2525935000	98400	98500	98500	98400	18
382	20241120	132300	2524162600	98400	98400	98500	98400	34
383	20241120	132200	2520814300	98400	98500	98500	98400	38
384	20241120	132100	2517071800	98500	98400	98500	98400	41
385	20241120	132000	2513034100	98400	98500	98500	98400	8
386	20241120	131900	2512246800	98500	98500	98500	98400	28
387	20241120	131800	2509489000	98500	98500	98500	98400	38
388	20241120	131700	2505746100	98400	98500	98500	98400	67
389	20241120	131600	2499153100	98500	98500	98500	98500	43
390	20241120	131500	2494917600	98500	98500	98500	98400	75
391	20241120	131400	2487530300	98500	98500	98500	98500	43
392	20241120	131300	2483294800	98600	98600	98600	98500	27
393	20241120	131200	2480632900	98600	98600	98600	98600	3
394	20241120	131100	2480337100	98600	98500	98600	98400	438
395	20241120	131000	2437197000	98500	98400	98500	98400	59
396	20241120	130900	2431389800	98400	98300	98400	98300	175
397	20241120	130800	2414186400	98300	98300	98300	98200	14
398	20241120	130700	2412810300	98200	98300	98300	98200	57
399	20241120	130600	2407207900	98300	98200	98300	98200	17
400	20241120	130500	2405537000	98200	98200	98200	98200	51
401	20241120	130400	2400528800	98200	98300	98300	98200	120
402	20241120	130300	2388743100	98300	98400	98400	98300	38
403	20241120	130200	2385007100	98400	98400	98400	98300	65
404	20241120	130100	2378612600	98400	98400	98500	98400	25
405	20241120	130000	2376152300	98400	98500	98500	98400	62
406	20241120	125900	2370046700	98400	98500	98500	98400	38
407	20241120	125800	2366304800	98500	98400	98500	98400	273
408	20241120	125700	2339437800	98400	98400	98400	98400	31
409	20241120	125600	2336387400	98400	98000	98400	98000	1158
410	20241120	125500	2222704300	98000	98000	98000	97900	27
411	20241120	125400	2220058700	98000	98000	98100	97900	176
412	20241120	125300	2202809700	98100	98000	98100	98000	40
413	20241120	125200	2198888000	98100	98100	98100	98000	68
414	20241120	125100	2192217800	98100	98000	98100	98000	36
415	20241120	125000	2188687400	98000	97800	98000	97800	177
416	20241120	124900	2171361600	97800	97800	97800	97700	46
417	20241120	124800	2166864000	97800	97700	97800	97700	46
418	20241120	124700	2162367300	97800	97800	97900	97800	25
419	20241120	124600	2159922100	97800	97900	97900	97800	49
420	20241120	124500	2155127700	97800	97900	97900	97800	185
421	20241120	124400	2137031900	98000	98000	98000	97900	28
422	20241120	124300	2134288000	97900	97900	98100	97800	85
423	20241120	124200	2125964700	97800	97800	97800	97800	110
424	20241120	124100	2115206700	97700	97800	97800	97700	34
425	20241120	124000	2111881600	97800	98100	98100	97800	106
426	20241120	123900	2101498900	98200	98100	98200	98100	80
427	20241120	123800	2093645200	98100	98000	98100	98000	59
428	20241120	123700	2087857500	98100	97900	98100	97900	323
429	20241120	123600	2056196800	97900	97800	97900	97700	1057
430	20241120	123500	1952807500	97800	97800	97800	97700	26
431	20241120	123400	1950264800	97800	97800	97800	97700	40
432	20241120	123300	1946353000	97800	97700	97800	97600	494
433	20241120	123200	1898116300	97700	97600	97700	97600	98
434	20241120	123100	1888542000	97700	97600	97700	97600	44
435	20241120	123000	1884243800	97700	97600	97700	97600	48
436	20241120	122900	1879556000	97600	97700	97700	97600	17
437	20241120	122800	1877896100	97700	97700	97700	97600	61
438	20241120	122700	1871936500	97600	97700	97700	97600	7
439	20241120	122600	1871252800	97600	97700	97700	97600	48
440	20241120	122500	1866563900	97600	97700	97700	97600	13
441	20241120	122400	1865294500	97600	97700	97700	97600	77
442	20241120	122300	1857773700	97700	97600	97700	97600	14
443	20241120	122200	1856406100	97700	97600	97700	97600	24
444	20241120	122100	1854061400	97600	97700	97700	97600	39
445	20241120	122000	1850251400	97700	97600	97700	97600	36
446	20241120	121900	1846734400	97700	97600	97700	97600	230
447	20241120	121800	1824285200	97600	97600	97600	97500	38
448	20241120	121700	1820576900	97500	97600	97600	97500	29
449	20241120	121600	1817746800	97600	97500	97600	97500	52
450	20241120	121500	1812671900	97500	97500	97600	97500	20
451	20241120	121400	1810721600	97500	97500	97600	97500	37
452	20241120	121300	1807111600	97600	97600	97600	97500	40
453	20241120	121200	1803207800	97500	97600	97600	97500	45
454	20241120	121100	1798816400	97600	97600	97600	97500	11
455	20241120	121000	1797743000	97600	97500	97600	97400	177
456	20241120	120900	1780484500	97500	97500	97500	97500	42
457	20241120	120800	1776389500	97400	97500	97500	97400	37
458	20241120	120700	1772782800	97500	97500	97500	97400	19
459	20241120	120600	1770930400	97500	97600	97600	97500	43
460	20241120	120500	1766734500	97600	97600	97600	97500	49
461	20241120	120400	1761953700	97600	97600	97600	97500	27
462	20241120	120300	1759318700	97600	97600	97600	97600	4
463	20241120	120200	1758928300	97600	97600	97600	97500	81
464	20241120	120100	1751026000	97600	97600	97600	97500	20
465	20241120	120000	1749074100	97500	97600	97600	97500	29
466	20241120	115900	1746244500	97700	97700	97700	97700	18
467	20241120	115800	1744485900	97600	97800	97800	97600	300
468	20241120	115700	1715200500	97800	97600	97800	97600	315
469	20241120	115600	1684450800	97500	97600	97600	97500	3
470	20241120	115500	1684158200	97600	97600	97700	97600	68
471	20241120	115400	1677518700	97700	97700	97700	97600	13
472	20241120	115300	1676249100	97300	97600	97700	97300	96
473	20241120	115200	1666893500	97700	97600	97700	97600	73
474	20241120	115100	1659764500	97700	97600	97700	97600	44
475	20241120	115000	1655465800	97700	97400	97700	97400	271
476	20241120	114900	1629065900	97400	97300	97400	97300	31
477	20241120	114800	1626046700	97400	97300	97400	97300	43
478	20241120	114700	1621859100	97400	97400	97400	97300	35
479	20241120	114600	1618450300	97400	97400	97400	97300	37
480	20241120	114500	1614847200	97400	97500	97500	97300	24
481	20241120	114400	1612509000	97500	97600	97600	97500	51
482	20241120	114300	1607534200	97500	97600	97600	97500	36
483	20241120	114200	1604021400	97600	97500	97600	97500	128
484	20241120	114100	1591539500	97600	97600	97600	97500	49
485	20241120	114000	1586757700	97600	97500	97600	97500	25
486	20241120	113900	1584318500	97500	97300	97500	97200	235
487	20241120	113800	1561447600	97200	97000	97200	97000	377
488	20241120	113700	1524861600	97000	97000	97000	97000	106
489	20241120	113600	1514579600	97000	96900	97000	96900	21
490	20241120	113500	1512542900	97000	97000	97000	96900	23
491	20241120	113400	1510312400	97000	97000	97000	96900	38
492	20241120	113300	1506627200	97000	96900	97000	96900	53
493	20241120	113200	1501486700	97000	97000	97000	96900	31
494	20241120	113100	1498479900	97000	97000	97000	97000	37
495	20241120	113000	1494890900	97000	96900	97000	96900	29
496	20241120	112900	1492078100	96900	97000	97000	96900	39
497	20241120	112800	1488295600	97000	97000	97000	96900	27
498	20241120	112700	1485678500	96900	96900	97000	96900	36
499	20241120	112600	1482186800	97000	96900	97000	96900	41
500	20241120	112500	1478210400	97000	96900	97000	96900	33
501	20241120	112400	1475009600	97000	97000	97000	96900	29
502	20241120	112300	1472198000	97000	97000	97000	96900	26
503	20241120	112200	1469676600	97000	96900	97000	96900	25
504	20241120	112100	1467251900	96900	97100	97100	96900	116
505	20241120	112000	1455998300	97100	97100	97100	97100	10
506	20241120	111900	1455027300	97100	97100	97100	97000	94
507	20241120	111800	1445901200	97100	97100	97100	97100	22
508	20241120	111700	1443765000	97000	97100	97100	97000	34
509	20241120	111600	1440464300	97100	97000	97100	97000	36
510	20241120	111500	1436970800	97000	97100	97100	97000	63
511	20241120	111400	1430853600	97000	97000	97000	97000	0
512	20241120	111300	1430853600	97000	97100	97100	97000	41
513	20241120	111200	1426873200	97100	97100	97100	97000	33
514	20241120	111100	1423669100	97100	97100	97100	97000	69
515	20241120	111000	1416969700	97100	97200	97200	97100	56
516	20241120	110900	1411531800	97200	97200	97200	97200	24
517	20241120	110800	1409199000	97200	97200	97200	97100	37
518	20241120	110700	1405602800	97200	97200	97200	97100	46
519	20241120	110600	1401131700	97100	97200	97200	97100	8
520	20241120	110500	1400354300	97200	97200	97200	97200	32
521	20241120	110400	1397243900	97300	97300	97300	97200	85
522	20241120	110300	1388979400	97300	97300	97300	97300	36
523	20241120	110200	1385476600	97200	97300	97300	97200	28
524	20241120	110100	1382752600	97300	97100	97300	97100	325
525	20241120	110000	1351190700	97100	97100	97100	97000	28
526	20241120	105900	1348473100	97000	97100	97100	97000	44
527	20241120	105800	1344202600	97000	97100	97100	97000	28
528	20241120	105700	1341484700	97000	97100	97100	97000	45
529	20241120	105600	1337115600	97100	97000	97100	97000	58
530	20241120	105500	1331486800	97000	97000	97100	97000	22
531	20241120	105400	1329350900	97100	97000	97100	97000	40
532	20241120	105300	1325468000	97100	97100	97100	97000	59
533	20241120	105200	1319739900	97100	97000	97100	97000	28
534	20241120	105100	1317021900	97000	97000	97100	97000	27
535	20241120	105000	1314401100	97100	97100	97100	97000	42
536	20241120	104900	1310323400	97000	97000	97100	96900	40
537	20241120	104800	1306443000	97100	97100	97100	97000	33
538	20241120	104700	1303240100	97100	97000	97100	97000	11
539	20241120	104600	1302172100	97100	97100	97100	97000	66
540	20241120	104500	1295765100	97000	97100	97100	97000	16
541	20241120	104400	1294211700	97100	97000	97100	97000	43
542	20241120	104300	1290037000	97200	96900	97200	96900	17
543	20241120	104200	1288384900	96800	97300	97300	96800	67
544	20241120	104100	1281874900	97300	97300	97300	97300	10
545	20241120	104000	1280901900	97300	97300	97300	97200	50
546	20241120	103900	1276038500	97200	97300	97300	97200	48
547	20241120	103800	1271369100	97200	96900	97200	96900	98
548	20241120	103700	1261858500	96900	96800	96900	96700	70
549	20241120	103600	1255083100	96800	96800	96800	96700	55
550	20241120	103500	1249759800	96800	96800	96800	96700	34
551	20241120	103400	1246469000	96800	96700	96800	96700	41
552	20241120	103300	1242500800	96800	96600	96800	96600	184
553	20241120	103200	1224706800	96600	96700	96700	96600	70
554	20241120	103100	1217938500	96700	96700	96700	96600	10
555	20241120	103000	1216972100	96600	96700	96700	96600	70
556	20241120	102900	1210204600	96600	96600	96700	96600	8
557	20241120	102800	1209431300	96800	96800	96800	96700	61
558	20241120	102700	1203526800	96800	97000	97000	96800	20
559	20241120	102600	1201588600	96800	97000	97000	96800	57
560	20241120	102500	1196064000	97000	96900	97000	96900	30
561	20241120	102400	1193156500	97000	97000	97000	96900	47
562	20241120	102300	1188600400	96800	96800	96800	96600	117
563	20241120	102200	1177285100	96800	96800	96900	96700	36
564	20241120	102100	1173800400	96900	96900	96900	96800	56
565	20241120	102000	1168376700	96800	96500	96800	96500	55
566	20241120	101900	1163058200	96800	96700	96800	96400	156
567	20241120	101800	1147975600	96800	96800	96800	96700	33
568	20241120	101700	1144781600	96700	96900	96900	96700	81
569	20241120	101600	1136939900	97000	97000	97000	96900	29
570	20241120	101500	1134127100	97000	97000	97000	96900	113
571	20241120	101400	1123168300	97000	97000	97000	96900	52
572	20241120	101300	1118125500	97000	97100	97100	97000	37
573	20241120	101200	1114535900	97100	97000	97100	97000	27
574	20241120	101100	1111914800	97200	97200	97200	97200	5
575	20241120	101000	1111428800	96800	97300	97300	96800	244
576	20241120	100900	1087781900	97300	97400	97500	97300	163
577	20241120	100800	1071905900	97500	97400	97500	97400	32
578	20241120	100700	1068786500	97500	97500	97500	97400	20
579	20241120	100600	1066837700	97500	97400	97500	97300	92
580	20241120	100500	1057875500	97400	97300	97500	97300	90
581	20241120	100400	1049107200	97300	97100	97300	97100	132
582	20241120	100300	1036276300	97200	97200	97200	96800	593
583	20241120	100200	978839400	97200	97200	97200	97200	2
584	20241120	100100	978645000	97100	97300	97300	97100	22
585	20241120	100000	976506200	97300	97400	97400	97300	40
586	20241120	095900	972612300	97300	97300	97300	97200	145
587	20241120	095800	958515500	97400	97400	97500	97300	40
588	20241120	095700	954618300	97500	97600	97600	97300	173
589	20241120	095600	937752600	97600	97500	97600	97500	267
590	20241120	095500	911715600	97500	97200	97500	97200	266
591	20241120	095400	885819800	97200	97200	97200	97100	102
592	20241120	095300	875906800	97200	97200	97200	97100	15
593	20241120	095200	874449000	97100	96700	97100	96700	219
594	20241120	095100	853224000	96600	96600	96600	96100	90
595	20241120	095000	844539600	96700	95900	96700	95800	154
596	20241120	094900	829736600	95900	96700	96900	95900	1507
597	20241120	094800	684666500	96900	97000	97000	96800	416
598	20241120	094700	644356900	97100	97200	97200	97100	88
599	20241120	094600	635804800	97300	97200	97300	97200	42
600	20241120	094500	631718600	97300	97400	97400	97300	51
601	20241120	094400	626755200	97400	97600	97600	97400	55
602	20241120	094300	621394800	97600	97800	97800	97600	90
603	20241120	094200	612603800	97800	97200	97800	97200	676
604	20241120	094100	546735900	97200	97100	97200	97100	90
605	20241120	094000	537993300	97100	97000	97100	97000	195
606	20241120	093900	519074700	96900	96500	96900	96500	50
607	20241120	093800	514238000	96700	96600	96700	96600	233
608	20241120	093700	491721200	96600	96500	96600	96500	123
609	20241120	093600	479851400	96400	96700	96700	96400	38
610	20241120	093500	476180500	96700	96400	96700	96400	208
611	20241120	093400	456105200	96400	96600	96600	96400	61
612	20241120	093300	450218100	96600	96700	96700	96400	45
613	20241120	093200	445871900	96600	96600	96600	96600	15
614	20241120	093100	444422900	96600	96800	96900	96600	22
615	20241120	093000	442293200	96900	97000	97000	96800	47
616	20241120	092900	437738200	97000	97100	97100	96800	66
617	20241120	092800	431340200	97100	96900	97100	96900	268
618	20241120	092700	405335000	96800	96600	97000	96600	44
619	20241120	092600	401072100	96600	96800	96900	96600	137
620	20241120	092500	387817000	96800	96600	96800	95800	433
621	20241120	092400	346017100	96600	96400	96600	96200	108
622	20241120	092300	335610700	95800	96600	96600	95700	359
623	20241120	092200	301137900	96600	96500	96600	96500	57
624	20241120	092100	295637300	96500	96500	96500	96400	56
625	20241120	092000	290234300	96400	96200	96400	96200	72
626	20241120	091900	283303400	96200	96200	96200	96100	32
627	20241120	091800	280225200	96300	96200	96300	96200	25
628	20241120	091700	277818900	96100	96400	96400	96100	151
629	20241120	091600	263298400	96300	96300	96400	96300	17
630	20241120	091500	261661200	96300	96300	96400	96100	145
631	20241120	091400	247709200	96400	96600	96600	96300	265
632	20241120	091300	222159900	96700	96900	96900	96700	40
633	20241120	091200	218290800	97000	97100	97100	97000	2
634	20241120	091100	218096700	97100	96800	97100	96600	83
635	20241120	091000	210056900	96800	96800	97000	96600	66
636	20241120	090900	203666900	96600	96500	96800	96500	112
637	20241120	090800	192843400	96300	96700	96700	96300	151
638	20241120	090700	178290700	96600	96900	97100	96600	36
639	20241120	090600	174808700	96400	97100	97100	96400	214
640	20241120	090500	154088000	97000	96600	97200	96600	64
641	20241120	090400	147898100	96500	97100	97100	96500	303
642	20241120	090300	118523900	97200	96800	97200	96800	192
643	20241120	090200	99898100	96700	96100	96700	96100	263
644	20241120	090100	74520900	96700	96100	96700	95900	106
645	20241120	090000	64333500	96100	95400	96800	95400	674