KissMeData/001040/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183300	6062312500	97000	97000	97000	97000	1153
3	20241120	183200	6062312500	97000	97000	97000	97000	0
4	20241120	183100	6062312500	97000	97000	97000	97000	0
5	20241120	183000	6062312500	97000	97000	97000	97000	0
6	20241120	182900	6062312500	97000	97000	97000	97000	0
7	20241120	182800	6062312500	97000	97000	97000	97000	0
8	20241120	182700	6062312500	97000	97000	97000	97000	0
9	20241120	182600	6062312500	97000	97000	97000	97000	0
10	20241120	182500	6062312500	97000	97000	97000	97000	0
11	20241120	182400	6062312500	97000	97000	97000	97000	0
12	20241120	182300	6062312500	97000	97000	97000	97000	0
13	20241120	182200	6062312500	97000	97000	97000	97000	0
14	20241120	182100	6062312500	97000	97000	97000	97000	0
15	20241120	182000	6062312500	97000	97000	97000	97000	0
16	20241120	181900	6062312500	97000	97000	97000	97000	0
17	20241120	181800	6062312500	97000	97000	97000	97000	0
18	20241120	181700	6062312500	97000	97000	97000	97000	0
19	20241120	181600	6062312500	97000	97000	97000	97000	0
20	20241120	181500	6062312500	97000	97000	97000	97000	0
21	20241120	181400	6062312500	97000	97000	97000	97000	0
22	20241120	181300	6062312500	97000	97000	97000	97000	0
23	20241120	181200	6062312500	97000	97000	97000	97000	0
24	20241120	181100	6062312500	97000	97000	97000	97000	0
25	20241120	181000	6062312500	97000	97000	97000	97000	0
26	20241120	180900	6062312500	97000	97000	97000	97000	0
27	20241120	180800	6062312500	97000	97000	97000	97000	0
28	20241120	180700	6062312500	97000	97000	97000	97000	0
29	20241120	180600	6062312500	97000	97000	97000	97000	0
30	20241120	180500	6062312500	97000	97000	97000	97000	0
31	20241120	180400	6062312500	97000	97000	97000	97000	0
32	20241120	180300	6062312500	97000	97000	97000	97000	1153
33	20241120	180200	6062312500	97000	97000	97000	97000	0
34	20241120	180100	6062312500	97000	97000	97000	97000	0
35	20241120	180000	6062312500	97000	97000	97000	97000	0
36	20241120	175900	6062312500	97000	97000	97000	97000	0
37	20241120	175800	6062312500	97000	97000	97000	97000	0
38	20241120	175700	6062312500	97000	97000	97000	97000	0
39	20241120	175600	6062312500	97000	97000	97000	97000	0
40	20241120	175500	6062312500	97000	97000	97000	97000	0
41	20241120	175400	6062312500	97000	97000	97000	97000	0
42	20241120	175300	6062312500	97000	97000	97000	97000	0
43	20241120	175200	6062312500	97000	97000	97000	97000	0
44	20241120	175100	6062312500	97000	97000	97000	97000	0
45	20241120	175000	6062312500	97000	97000	97000	97000	0
46	20241120	174900	6062312500	97000	97000	97000	97000	0
47	20241120	174800	6062312500	97000	97000	97000	97000	0
48	20241120	174700	6062312500	97000	97000	97000	97000	0
49	20241120	174600	6062312500	97000	97000	97000	97000	0
50	20241120	174500	6062312500	97000	97000	97000	97000	0
51	20241120	174400	6062312500	97000	97000	97000	97000	0
52	20241120	174300	6062312500	97000	97000	97000	97000	0
53	20241120	174200	6062312500	97000	97000	97000	97000	0
54	20241120	174100	6062312500	97000	97000	97000	97000	0
55	20241120	174000	6062312500	97000	97000	97000	97000	0
56	20241120	173900	6062312500	97000	97000	97000	97000	0
57	20241120	173800	6062312500	97000	97000	97000	97000	0
58	20241120	173700	6062312500	97000	97000	97000	97000	0
59	20241120	173600	6062312500	97000	97000	97000	97000	0
60	20241120	173500	6062312500	97000	97000	97000	97000	0
61	20241120	173400	6062312500	97000	97000	97000	97000	0
62	20241120	173300	6062312500	97000	97000	97000	97000	1153
63	20241120	173200	6062312500	97000	97000	97000	97000	0
64	20241120	173100	6062312500	97000	97000	97000	97000	0
65	20241120	173000	6062312500	97000	97000	97000	97000	0
66	20241120	172900	6062312500	97000	97000	97000	97000	0
67	20241120	172800	6062312500	97000	97000	97000	97000	0
68	20241120	172700	6062312500	97000	97000	97000	97000	0
69	20241120	172600	6062312500	97000	97000	97000	97000	0
70	20241120	172500	6062312500	97000	97000	97000	97000	0
71	20241120	172400	6062312500	97000	97000	97000	97000	0
72	20241120	172300	6062312500	97000	97000	97000	97000	0
73	20241120	172200	6062312500	97000	97000	97000	97000	0
74	20241120	172100	6062312500	97000	97000	97000	97000	0
75	20241120	172000	6062312500	97000	97000	97000	97000	0
76	20241120	171900	6062312500	97000	97000	97000	97000	0
77	20241120	171800	6062312500	97000	97000	97000	97000	0
78	20241120	171700	6062312500	97000	97000	97000	97000	0
79	20241120	171600	6062312500	97000	97000	97000	97000	0
80	20241120	171500	6062312500	97000	97000	97000	97000	0
81	20241120	171400	6062312500	97000	97000	97000	97000	0
82	20241120	171300	6062312500	97000	97000	97000	97000	0
83	20241120	171200	6062312500	97000	97000	97000	97000	0
84	20241120	171100	6062312500	97000	97000	97000	97000	0
85	20241120	171000	6062312500	97000	97000	97000	97000	0
86	20241120	170900	6062312500	97000	97000	97000	97000	0
87	20241120	170800	6062312500	97000	97000	97000	97000	0
88	20241120	170700	6062312500	97000	97000	97000	97000	0
89	20241120	170600	6062312500	97000	97000	97000	97000	0
90	20241120	170500	6062312500	97000	97000	97000	97000	0
91	20241120	170400	6062312500	97000	97000	97000	97000	0
92	20241120	170300	6062312500	97000	97000	97000	97000	1153
93	20241120	170200	6062312500	97000	97000	97000	97000	0
94	20241120	170100	6062312500	97000	97000	97000	97000	0
95	20241120	170000	6062312500	97000	97000	97000	97000	0
96	20241120	165900	6062312500	97000	97000	97000	97000	0
97	20241120	165800	6062312500	97000	97000	97000	97000	0
98	20241120	165700	6062312500	97000	97000	97000	97000	0
99	20241120	165600	6062312500	97000	97000	97000	97000	0
100	20241120	165500	6062312500	97000	97000	97000	97000	0
101	20241120	165400	6062312500	97000	97000	97000	97000	0
102	20241120	165300	6062312500	97000	97000	97000	97000	0
103	20241120	165200	6062312500	97000	97000	97000	97000	0
104	20241120	165100	6062312500	97000	97000	97000	97000	0
105	20241120	165000	6062312500	97000	97000	97000	97000	0
106	20241120	164900	6062312500	97000	97000	97000	97000	0
107	20241120	164800	6062312500	97000	97000	97000	97000	0
108	20241120	164700	6062312500	97000	97000	97000	97000	0
109	20241120	164600	6062312500	97000	97000	97000	97000	0
110	20241120	164500	6062312500	97000	97000	97000	97000	0
111	20241120	164400	6062312500	97000	97000	97000	97000	0
112	20241120	164300	6062312500	97000	97000	97000	97000	0
113	20241120	164200	6062312500	97000	97000	97000	97000	0
114	20241120	164100	6062312500	97000	97000	97000	97000	0
115	20241120	164000	6062312500	97000	97000	97000	97000	0
116	20241120	163900	6062312500	97000	97000	97000	97000	0
117	20241120	163800	6062312500	97000	97000	97000	97000	0
118	20241120	163700	6062312500	97000	97000	97000	97000	0
119	20241120	163600	6062312500	97000	97000	97000	97000	0
120	20241120	163500	6062312500	97000	97000	97000	97000	0
121	20241120	163400	6062312500	97000	97000	97000	97000	0
122	20241120	163300	6062312500	97000	97000	97000	97000	1153
123	20241120	163200	6062312500	97000	97000	97000	97000	0
124	20241120	163100	6062312500	97000	97000	97000	97000	0
125	20241120	163000	6062312500	97000	97000	97000	97000	0
126	20241120	162900	6062312500	97000	97000	97000	97000	0
127	20241120	162800	6062312500	97000	97000	97000	97000	0
128	20241120	162700	6062312500	97000	97000	97000	97000	0
129	20241120	162600	6062312500	97000	97000	97000	97000	0
130	20241120	162500	6062312500	97000	97000	97000	97000	0
131	20241120	162400	6062312500	97000	97000	97000	97000	0
132	20241120	162300	6062312500	97000	97000	97000	97000	0
133	20241120	162200	6062312500	97000	97000	97000	97000	0
134	20241120	162100	6062312500	97000	97000	97000	97000	0
135	20241120	162000	6062312500	97000	97000	97000	97000	0
136	20241120	161900	6062312500	97000	97000	97000	97000	0
137	20241120	161800	6062312500	97000	97000	97000	97000	0
138	20241120	161700	6062312500	97000	97000	97000	97000	0
139	20241120	161600	6062312500	97000	97000	97000	97000	0
140	20241120	161500	6062312500	97000	97000	97000	97000	0
141	20241120	161400	6062312500	97000	97000	97000	97000	0
142	20241120	161300	6062312500	97000	97000	97000	97000	0
143	20241120	161200	6062312500	97000	97000	97000	97000	0
144	20241120	161100	6062312500	97000	97000	97000	97000	0
145	20241120	161000	6062312500	97000	97000	97000	97000	0
146	20241120	160900	6062312500	97000	97000	97000	97000	0
147	20241120	160800	6062312500	97000	97000	97000	97000	0
148	20241120	160700	6062312500	97000	97000	97000	97000	0
149	20241120	160600	6062312500	97000	97000	97000	97000	0
150	20241120	160500	6062312500	97000	97000	97000	97000	0
151	20241120	160400	6062312500	97000	97000	97000	97000	0
152	20241120	160300	6062312500	97000	97000	97000	97000	1153
153	20241120	160200	6062312500	97000	97000	97000	97000	0
154	20241120	160100	6062312500	97000	97000	97000	97000	0
155	20241120	160000	6062312500	97000	97000	97000	97000	0
156	20241120	155900	6062312500	97000	97000	97000	97000	0
157	20241120	155800	6062312500	97000	97000	97000	97000	0
158	20241120	155700	6062312500	97000	97000	97000	97000	0
159	20241120	155600	6062312500	97000	97000	97000	97000	0
160	20241120	155500	6062312500	97000	97000	97000	97000	0
161	20241120	155400	6062312500	97000	97000	97000	97000	0
162	20241120	155300	6062312500	97000	97000	97000	97000	0
163	20241120	155200	6062312500	97000	97000	97000	97000	0
164	20241120	155100	6062312500	97000	97000	97000	97000	0
165	20241120	155000	6062312500	97000	97000	97000	97000	0
166	20241120	154900	6062312500	97000	97000	97000	97000	0
167	20241120	154800	6062312500	97000	97000	97000	97000	0
168	20241120	154700	6062312500	97000	97000	97000	97000	0
169	20241120	154600	6062312500	97000	97000	97000	97000	0
170	20241120	154500	6062312500	97000	97000	97000	97000	0
171	20241120	154400	6062312500	97000	97000	97000	97000	0
172	20241120	154300	6062312500	97000	97000	97000	97000	0
173	20241120	154200	6062312500	97000	97000	97000	97000	0
174	20241120	154100	6062312500	97000	97000	97000	97000	0
175	20241120	154000	6062312500	97000	97000	97000	97000	0
176	20241120	153900	6062312500	97000	97000	97000	97000	0
177	20241120	153800	6062312500	97000	97000	97000	97000	0
178	20241120	153700	6062312500	97000	97000	97000	97000	0
179	20241120	153600	6062312500	97000	97000	97000	97000	0
180	20241120	153500	6062312500	97000	97000	97000	97000	0
181	20241120	153400	6062312500	97000	97000	97000	97000	0
182	20241120	153300	6062312500	97000	97000	97000	97000	1153
183	20241120	153200	6062312500	97000	97000	97000	97000	0
184	20241120	153100	6062312500	97000	97000	97000	97000	0
185	20241120	153000	6062312500	97000	97000	97000	97000	1153
186	20241120	152900	5950471500	97500	97500	97500	97500	0
187	20241120	152800	5950471500	97500	97500	97500	97500	0
188	20241120	152700	5950471500	97500	97500	97500	97500	0
189	20241120	152600	5950471500	97500	97500	97500	97500	0
190	20241120	152500	5950471500	97500	97500	97500	97500	0
191	20241120	152400	5950471500	97500	97500	97500	97500	0
192	20241120	152300	5950471500	97500	97500	97500	97500	0
193	20241120	152200	5950471500	97500	97500	97500	97500	0
194	20241120	152100	5950471500	97500	97500	97500	97500	0
195	20241120	152000	5950471500	97500	97500	97500	97500	0
196	20241120	151900	5950471500	97500	97600	97600	97500	111
197	20241120	151800	5939647800	97500	97500	97600	97500	76
198	20241120	151700	5932236000	97600	97500	97600	97500	69
199	20241120	151600	5925506000	97500	97500	97600	97500	40
200	20241120	151500	5921604200	97500	97600	97600	97500	131
201	20241120	151400	5908828500	97600	97500	97600	97500	127
202	20241120	151300	5896435900	97500	97500	97600	97500	133
203	20241120	151200	5883467300	97500	97500	97600	97500	133
204	20241120	151100	5870498200	97600	97500	97600	97500	28
205	20241120	151000	5867767100	97600	97500	97600	97500	305
206	20241120	150900	5838002800	97500	97500	97600	97500	155
207	20241120	150800	5822889100	97600	97500	97600	97500	70
208	20241120	150700	5816063500	97500	97500	97600	97500	46
209	20241120	150600	5811578000	97500	97500	97600	97500	235
210	20241120	150500	5788665100	97500	97500	97600	97500	135
211	20241120	150400	5775501500	97600	97500	97600	97500	41
212	20241120	150300	5771503400	97500	97600	97700	97500	169
213	20241120	150200	5755017400	97700	97600	97700	97600	98
214	20241120	150100	5745451100	97700	97500	97700	97500	134
215	20241120	150000	5732376000	97500	97700	97700	97500	50
216	20241120	145900	5727496300	97700	97500	97700	97500	179
217	20241120	145800	5710036300	97500	97700	97700	97500	102
218	20241120	145700	5700088500	97600	97400	97600	97400	634
219	20241120	145600	5638267400	97400	97400	97500	97400	76
220	20241120	145500	5630864100	97400	97400	97500	97400	121
221	20241120	145400	5619076900	97500	97500	97500	97400	47
222	20241120	145300	5614496700	97400	97400	97500	97400	115
223	20241120	145200	5603295200	97400	97400	97500	97400	100
224	20241120	145100	5593553300	97400	97400	97500	97400	65
225	20241120	145000	5587220200	97400	97400	97500	97400	80
226	20241120	144900	5579425700	97500	97400	97500	97400	75
227	20241120	144800	5572120400	97400	97400	97500	97400	127
228	20241120	144700	5559748200	97500	97500	97500	97400	89
229	20241120	144600	5551077100	97400	97400	97500	97400	51
230	20241120	144500	5546107100	97400	97300	97500	97300	329
231	20241120	144400	5514059900	97300	97300	97400	97300	111
232	20241120	144300	5503257200	97400	97300	97400	97300	87
233	20241120	144200	5494789800	97400	97300	97400	97300	145
234	20241120	144100	5480680700	97300	97300	97500	97300	73
235	20241120	144000	5473574700	97300	97400	97400	97300	129
236	20241120	143900	5461014300	97300	97300	97400	97300	114
237	20241120	143800	5449921300	97300	97300	97500	97300	108
238	20241120	143700	5439408000	97400	97300	97400	97300	36
239	20241120	143600	5435902600	97300	97200	97300	97100	106
240	20241120	143500	5425601200	97100	97300	97300	97100	75
241	20241120	143400	5418310100	97100	97100	97400	97100	175
242	20241120	143300	5401310500	97200	97000	97400	96900	341
243	20241120	143200	5368171800	97000	97000	97100	96900	206
244	20241120	143100	5348189600	96900	96900	97000	96900	54
245	20241120	143000	5342955000	96900	97000	97000	96900	64
246	20241120	142900	5336751200	96900	97100	97100	96900	124
247	20241120	142800	5324723000	97000	97000	97100	97000	95
248	20241120	142700	5315506000	97100	97000	97100	96900	94
249	20241120	142600	5306384600	96900	96800	97100	96800	37
250	20241120	142500	5302795300	96800	97200	97200	96800	239
251	20241120	142400	5279621000	97100	97100	97300	97100	114
252	20241120	142300	5268543000	97200	97200	97300	97000	120
253	20241120	142200	5256891000	97200	97400	97400	97200	285
254	20241120	142100	5229159900	97400	97500	97500	97400	82
255	20241120	142000	5221170100	97400	97400	97500	97300	117
256	20241120	141900	5209777200	97300	97300	97400	97300	106
257	20241120	141800	5199461400	97400	97400	97400	97200	98
258	20241120	141700	5189924800	97400	97400	97500	97300	62
259	20241120	141600	5183889300	97300	97600	97600	97200	151
260	20241120	141500	5169178300	97600	97500	97600	97500	112
261	20241120	141400	5158248200	97500	97900	97900	97400	305
262	20241120	141300	5128447000	97800	97700	97900	97700	186
263	20241120	141200	5110259800	97700	97700	97800	97700	196
264	20241120	141100	5091100500	97700	97500	97800	97500	270
265	20241120	141000	5064741500	97600	97500	97600	97400	83
266	20241120	140900	5056647500	97500	97500	97600	97400	161
267	20241120	140800	5040949200	97500	97500	97600	97500	119
268	20241120	140700	5029346500	97600	97500	97600	97500	164
269	20241120	140600	5013354500	97500	97500	97600	97500	51
270	20241120	140500	5008379900	97500	97500	97600	97500	247
271	20241120	140400	4984296700	97500	97500	97600	97500	92
272	20241120	140300	4975324900	97500	97400	97500	97300	147
273	20241120	140200	4961011900	97300	97600	97700	97300	300
274	20241120	140100	4931750100	97500	97300	97600	97300	418
275	20241120	140000	4891011100	97300	97300	97300	97200	126
276	20241120	135900	4878754100	97300	97200	97300	97200	94
277	20241120	135800	4869615000	97200	97400	97400	97200	223
278	20241120	135700	4847933400	97300	97200	97400	97200	73
279	20241120	135600	4840830600	97200	97100	97300	97100	73
280	20241120	135500	4833732800	97200	97300	97400	97200	89
281	20241120	135400	4825073300	97200	97100	97200	97000	150
282	20241120	135300	4810505000	97100	97000	97100	97000	188
283	20241120	135200	4792266900	97000	97100	97100	97000	133
284	20241120	135100	4779362400	97100	97000	97100	97000	94
285	20241120	135000	4770244000	97100	97000	97100	97000	45
286	20241120	134900	4765876800	97100	97000	97100	96900	320
287	20241120	134800	4734844500	97000	97100	97100	97000	128
288	20241120	134700	4722427700	97000	97000	97100	96900	195
289	20241120	134600	4703513700	97000	96900	97000	96900	21
290	20241120	134500	4701478400	96900	97000	97000	96900	110
291	20241120	134400	4690818300	96900	96900	97000	96900	72
292	20241120	134300	4683840900	96800	96700	96900	96700	228
293	20241120	134200	4661775700	96700	96700	96700	96600	73
294	20241120	134100	4654722400	96600	96500	96800	96500	619
295	20241120	134000	4594958300	96400	96300	96500	96300	146
296	20241120	133900	4580896100	96500	96400	96500	96300	504
297	20241120	133800	4532314400	96400	96400	96500	96400	110
298	20241120	133700	4521709200	96500	96400	96500	96300	200
299	20241120	133600	4502429400	96300	96000	96400	96000	584
300	20241120	133500	4446239900	96000	96100	96200	96000	748
301	20241120	133400	4374341300	96200	96200	96200	96100	131
302	20241120	133300	4361744600	96200	96500	96500	96200	180
303	20241120	133200	4344416200	96400	96600	96700	96400	334
304	20241120	133100	4312186900	96500	96700	96700	96500	924
305	20241120	133000	4222858400	96700	96700	96800	96700	119
306	20241120	132900	4211350800	96800	96700	96800	96700	217
307	20241120	132800	4190366300	96700	96700	96800	96700	213
308	20241120	132700	4169768600	96700	96800	96800	96700	54
309	20241120	132600	4164546300	96800	96700	96800	96700	279
310	20241120	132500	4137547600	96700	96800	96900	96700	199
311	20241120	132400	4118296200	96800	96900	96900	96800	427
312	20241120	132300	4076942700	96900	97200	97200	96900	1577
313	20241120	132200	3923771200	97200	97200	97300	97200	270
314	20241120	132100	3897527000	97300	97200	97300	97200	86
315	20241120	132000	3889166900	97300	97300	97300	97200	129
316	20241120	131900	3876627300	97200	97200	97300	97200	191
317	20241120	131800	3858052400	97200	97200	97300	97200	173
318	20241120	131700	3841233500	97200	97300	97300	97200	101
319	20241120	131600	3831415700	97200	97300	97400	97200	201
320	20241120	131500	3811860400	97300	97300	97400	97300	155
321	20241120	131400	3796778400	97300	97300	97400	97300	126
322	20241120	131300	3784518200	97300	97400	97500	97300	300
323	20241120	131200	3755306400	97400	97400	97500	97400	142
324	20241120	131100	3741475300	97400	97400	97500	97400	117
325	20241120	131000	3730079400	97400	97400	97500	97400	94
326	20241120	130900	3720922300	97400	97300	97400	97300	228
327	20241120	130800	3698721600	97400	97600	97600	97200	1053
328	20241120	130700	3596100600	97600	97600	97700	97600	88
329	20241120	130600	3587510500	97600	97600	97700	97600	82
330	20241120	130500	3579506800	97600	97600	97700	97600	195
331	20241120	130400	3560474000	97700	97600	97700	97600	149
332	20241120	130300	3545931100	97600	97700	97700	97600	112
333	20241120	130200	3534999700	97600	97700	97700	97600	118
334	20241120	130100	3523482300	97600	97600	97700	97600	28
335	20241120	130000	3520749300	97600	97600	97700	97500	102
336	20241120	125900	3510794600	97600	97600	97600	97500	86
337	20241120	125800	3502408400	97600	97400	97600	97400	336
338	20241120	125700	3469658100	97400	97400	97500	97400	147
339	20241120	125600	3455330600	97400	97500	97500	97400	64
340	20241120	125500	3449093600	97500	97700	97700	97500	233
341	20241120	125400	3426375100	97500	97900	98000	97500	2380
342	20241120	125300	3193702800	98000	97900	98000	97900	162
343	20241120	125200	3177842500	97900	98000	98000	97900	97
344	20241120	125100	3168345200	97900	97900	98000	97900	49
345	20241120	125000	3163547700	98000	98000	98000	97900	24
346	20241120	124900	3161196800	98000	98000	98000	97900	156
347	20241120	124800	3145916900	98000	98100	98100	97900	234
348	20241120	124700	3122988700	98100	98000	98100	98000	546
349	20241120	124600	3069479900	97900	97900	98000	97900	189
350	20241120	124500	3050976500	97900	98000	98000	97900	68
351	20241120	124400	3044319100	98000	97900	98000	97900	91
352	20241120	124300	3035409600	97900	97900	98000	97900	34
353	20241120	124200	3032080400	98000	98000	98000	97900	162
354	20241120	124100	3016211700	97900	97900	97900	97900	98
355	20241120	124000	3006617500	97900	97900	98000	97900	28
356	20241120	123900	3003875800	98000	97900	98000	97900	115
357	20241120	123800	2992616700	97900	97900	98000	97900	84
358	20241120	123700	2984393000	97900	97900	98000	97900	200
359	20241120	123600	2964812500	97900	97900	98000	97900	53
360	20241120	123500	2959623300	97900	97900	98000	97900	148
361	20241120	123400	2945133600	97900	97900	98000	97900	73
362	20241120	123300	2937984600	97900	97900	98000	97900	25
363	20241120	123200	2935536900	98000	97900	98000	97900	130
364	20241120	123100	2922809100	97900	98000	98000	97900	28
365	20241120	123000	2920067700	97900	97900	98000	97900	68
366	20241120	122900	2913410200	97900	98000	98000	97900	72
367	20241120	122800	2906361000	97900	98000	98000	97900	231
368	20241120	122700	2883745500	97900	98000	98000	97900	48
369	20241120	122600	2879045900	97900	97900	98000	97900	64
370	20241120	122500	2872780200	97900	97900	98000	97900	357
371	20241120	122400	2837829300	97900	98000	98000	97900	54
372	20241120	122300	2832542300	97900	97900	98000	97900	99
373	20241120	122200	2822849900	97900	97900	98000	97900	92
374	20241120	122100	2813842700	97900	97900	98000	97900	40
375	20241120	122000	2809926400	97900	98000	98000	97900	82
376	20241120	121900	2801895800	97900	97900	98000	97900	142
377	20241120	121800	2787993500	97900	98000	98000	97900	108
378	20241120	121700	2777420200	98000	97900	98000	97900	56
379	20241120	121600	2771933300	97900	97900	98000	97900	30
380	20241120	121500	2768996100	98000	97900	98000	97900	78
381	20241120	121400	2761359500	97900	97800	98000	97800	47
382	20241120	121300	2756758000	97900	98000	98000	97800	48
383	20241120	121200	2752059700	97800	97800	98000	97700	769
384	20241120	121100	2676783800	97800	97700	97800	97700	370
385	20241120	121000	2640600400	97700	97700	97800	97700	174
386	20241120	120900	2623600100	97700	97700	97800	97700	48
387	20241120	120800	2618908300	97800	97700	97800	97700	174
388	20241120	120700	2601904400	97700	97700	97800	97700	25
389	20241120	120600	2599461300	97700	97700	97800	97700	30
390	20241120	120500	2596529900	97700	97700	97800	97700	157
391	20241120	120400	2581190400	97700	97700	97800	97700	54
392	20241120	120300	2575913600	97700	97800	97800	97700	35
393	20241120	120200	2572493300	97800	97800	97800	97700	132
394	20241120	120100	2559595900	97700	97700	97700	97700	185
395	20241120	120000	2541521400	97800	97700	97800	97700	33
396	20241120	115900	2538296300	97800	97700	97800	97700	82
397	20241120	115800	2530284700	97800	97800	97800	97700	82
398	20241120	115700	2522272400	97700	97700	97800	97700	48
399	20241120	115600	2517582400	97700	97800	97800	97700	149
400	20241120	115500	2503025000	97800	97800	97800	97700	84
401	20241120	115400	2494817500	97700	97700	97800	97700	147
402	20241120	115300	2480455000	97700	97700	97800	97700	26
403	20241120	115200	2477914500	97800	97800	97800	97700	236
404	20241120	115100	2454853000	97800	97800	97800	97700	58
405	20241120	115000	2449184300	97800	97700	97800	97700	67
406	20241120	114900	2442638100	97800	97700	97800	97700	40
407	20241120	114800	2438729700	97700	97800	97800	97700	84
408	20241120	114700	2430522500	97700	97800	97800	97700	82
409	20241120	114600	2422510200	97700	97700	97800	97700	83
410	20241120	114500	2414397000	97700	97700	97800	97700	86
411	20241120	114400	2405994600	97700	97700	97800	97700	69
412	20241120	114300	2399253100	97800	97700	97800	97700	197
413	20241120	114200	2380005200	97700	97800	97800	97700	81
414	20241120	114100	2372091200	97700	97700	97800	97700	63
415	20241120	114000	2365935800	97700	97800	97800	97700	64
416	20241120	113900	2359682600	97700	97700	97800	97700	27
417	20241120	113800	2357044300	97700	97800	97800	97700	109
418	20241120	113700	2346394900	97800	97700	97800	97700	30
419	20241120	113600	2343463600	97700	97700	97800	97700	57
420	20241120	113500	2337894000	97800	97700	97800	97700	77
421	20241120	113400	2330370800	97700	97700	97800	97700	154
422	20241120	113300	2315324800	97700	97800	97800	97700	25
423	20241120	113200	2312880900	97700	97700	97800	97700	124
424	20241120	113100	2300765400	97700	97800	97800	97700	54
425	20241120	113000	2295485900	97800	97700	97800	97700	124
426	20241120	112900	2283370900	97700	97700	97800	97700	59
427	20241120	112800	2277605900	97800	97900	97900	97700	83
428	20241120	112700	2269496000	97700	97800	97900	97600	94
429	20241120	112600	2260303900	97800	97300	98900	97300	2379
430	20241120	112500	2027673200	97300	97400	97500	97300	210
431	20241120	112400	2007228200	97400	97300	97500	97300	41
432	20241120	112300	2003233500	97500	97300	97500	97300	101
433	20241120	112200	1993395400	97300	97300	97300	97200	105
434	20241120	112100	1983179500	97200	97300	97300	97200	111
435	20241120	112000	1972380700	97300	97200	97300	97200	51
436	20241120	111900	1967423100	97300	97200	97300	97200	199
437	20241120	111800	1948069600	97200	97300	97300	97200	126
438	20241120	111700	1935821900	97300	97300	97300	97200	33
439	20241120	111600	1932612400	97200	97300	97400	97200	162
440	20241120	111500	1916851200	97300	97400	97400	97300	115
441	20241120	111400	1905660500	97400	97300	97400	97300	56
442	20241120	111300	1900211500	97300	97200	97400	97200	78
443	20241120	111200	1892622000	97200	97300	97300	97200	111
444	20241120	111100	1881832200	97300	97200	97400	97200	137
445	20241120	111000	1868502200	97300	97200	97300	97200	11
446	20241120	110900	1867432400	97300	97200	97300	97200	30
447	20241120	110800	1864516000	97200	97200	97400	97200	133
448	20241120	110700	1851584000	97200	97400	97500	97100	422
449	20241120	110600	1810498500	97300	97200	97300	97100	172
450	20241120	110500	1793779300	97100	97200	97200	97100	123
451	20241120	110400	1781835600	97200	97200	97200	97100	40
452	20241120	110300	1777950200	97200	97100	97200	97100	33
453	20241120	110200	1774744600	97100	97200	97200	97100	104
454	20241120	110100	1764645500	97100	97100	97200	97100	136
455	20241120	110000	1751437200	97100	97000	97100	97000	112
456	20241120	105900	1740567700	97000	97000	97000	97000	166
457	20241120	105800	1724465700	97100	97100	97100	97000	198
458	20241120	105700	1705258900	97100	97000	97100	96900	62
459	20241120	105600	1699246400	96900	96900	97100	96900	136
460	20241120	105500	1686051600	97000	96900	97000	96900	104
461	20241120	105400	1675972000	97000	96900	97000	96900	83
462	20241120	105300	1667929000	96900	96900	97000	96900	199
463	20241120	105200	1648630200	96900	96900	97000	96900	85
464	20241120	105100	1640393500	96900	97000	97000	96900	45
465	20241120	105000	1636031700	96900	97000	97100	96900	84
466	20241120	104900	1627883700	97000	97200	97200	96900	281
467	20241120	104800	1600605400	97300	97200	97300	97200	40
468	20241120	104700	1596717100	97300	97100	97300	97100	161
469	20241120	104600	1581062200	97100	97100	97200	97100	140
470	20241120	104500	1567468100	97100	97200	97200	97100	23
471	20241120	104400	1565233500	97100	97100	97200	97100	76
472	20241120	104300	1557852500	97000	97200	97400	97000	368
473	20241120	104200	1522089700	97300	97300	97400	97200	166
474	20241120	104100	1505938200	97300	97200	97300	97200	103
475	20241120	104000	1495918600	97200	97400	97400	97200	171
476	20241120	103900	1479293300	97300	97300	97400	97200	120
477	20241120	103800	1467617500	97300	97200	97300	97200	47
478	20241120	103700	1463048600	97200	97200	97300	97200	36
479	20241120	103600	1459549300	97300	97600	97600	97300	454
480	20241120	103500	1415318200	97600	97500	97600	97500	25
481	20241120	103400	1412880000	97500	97500	97500	97500	36
482	20241120	103300	1409370000	97600	97500	97600	97500	54
483	20241120	103200	1404104400	97400	97400	97500	97400	59
484	20241120	103100	1398357200	97400	97500	97500	97400	182
485	20241120	103000	1380616000	97500	97500	97500	97400	32
486	20241120	102900	1377497100	97500	97400	97600	97400	100
487	20241120	102800	1367748100	97400	97500	97600	97400	84
488	20241120	102700	1359559400	97500	97600	97600	97500	31
489	20241120	102600	1356536300	97600	97500	97600	97500	89
490	20241120	102500	1347850700	97500	97400	97600	97400	120
491	20241120	102400	1336154500	97500	97600	97700	97400	150
492	20241120	102300	1321519600	97600	97600	97700	97600	63
493	20241120	102200	1315370700	97600	97700	97700	97500	444
494	20241120	102100	1272036200	97700	97800	97800	97600	271
495	20241120	102000	1245555200	97900	97900	97900	97800	28
496	20241120	101900	1242816000	97800	97800	97900	97800	119
497	20241120	101800	1231177200	97700	97800	97800	97700	78
498	20241120	101700	1223549800	97800	97900	98000	97700	218
499	20241120	101600	1202217500	98100	98000	98200	97900	36
500	20241120	101500	1198689400	98200	98400	98500	98000	685
501	20241120	101400	1131376000	98400	98400	98600	98400	14
502	20241120	101300	1129997200	98500	98700	98800	98300	450
503	20241120	101200	1085635500	98700	98700	98800	98700	37
504	20241120	101100	1081982900	98800	98800	98900	98700	20
505	20241120	101000	1080007700	98900	98800	98900	98700	82
506	20241120	100900	1071906200	98800	99100	99100	98600	320
507	20241120	100800	1040252500	99200	99200	99200	99100	36
508	20241120	100700	1036683700	99100	99200	99200	99000	34
509	20241120	100600	1033312700	99300	99300	99500	99200	112
510	20241120	100500	1022183100	99300	99400	99500	99000	661
511	20241120	100400	956737500	99400	98800	99400	98800	2231
512	20241120	100300	735754800	98800	98800	98900	98800	23
513	20241120	100200	733481700	98800	98500	98800	98500	281
514	20241120	100100	705740200	98500	98600	98600	98500	35
515	20241120	100000	702290900	98600	98500	98600	98400	46
516	20241120	095900	697759900	98500	98300	98500	98200	184
517	20241120	095800	679658300	98300	98400	98400	98200	358
518	20241120	095700	644463000	98500	98500	98500	98400	15
519	20241120	095600	642986500	98500	98500	98500	98400	21
520	20241120	095500	640919000	98400	98400	98500	98400	16
521	20241120	095400	639344500	98400	98400	98500	98400	62
522	20241120	095300	633243300	98500	98400	98500	98400	77
523	20241120	095200	625658900	98500	98300	98500	98300	35
524	20241120	095100	622214700	98400	98400	98500	98400	70
525	20241120	095000	615326400	98500	98700	98800	98400	396
526	20241120	094900	576276200	98800	98800	98800	98700	8
527	20241120	094800	575486300	98700	98700	98800	98700	16
528	20241120	094700	573907000	98700	98700	98800	98600	121
529	20241120	094600	561965100	98800	98800	98800	98700	10
530	20241120	094500	560977800	98700	98700	98700	98600	75
531	20241120	094400	553575900	98700	98700	98700	98600	148
532	20241120	094300	538971600	98700	98700	98800	98700	51
533	20241120	094200	533935600	98700	98400	98800	98400	253
534	20241120	094100	508970100	98500	98300	98500	98300	89
535	20241120	094000	500213300	98400	98000	98500	97900	138
536	20241120	093900	486635100	98300	98100	98300	98000	19
537	20241120	093800	484771900	98400	98000	98500	97900	165
538	20241120	093700	468575600	97900	97800	97900	97700	49
539	20241120	093600	463781400	97900	97600	97900	97600	74
540	20241120	093500	456546900	97600	97400	97600	97400	128
541	20241120	093400	444066300	97500	97600	97600	97500	166
542	20241120	093300	427880100	97600	97600	97700	97500	158
543	20241120	093200	412462600	97600	97600	97600	97500	52
544	20241120	093100	407388400	97500	97400	97500	97400	56
545	20241120	093000	401929400	97400	97400	97500	97400	43
546	20241120	092900	397740900	97400	97300	97400	97200	325
547	20241120	092800	366090200	97300	97400	97500	97300	62
548	20241120	092700	360051700	97200	97500	97500	97100	152
549	20241120	092600	345264700	97500	97400	97500	97300	71
550	20241120	092500	338349700	97300	97200	97400	97100	65
551	20241120	092400	332030600	97100	97100	97200	97100	39
552	20241120	092300	328243600	97000	97100	97100	97000	108
553	20241120	092200	317762400	97100	97200	97200	97100	13
554	20241120	092100	316499900	97200	97000	97200	97000	189
555	20241120	092000	298157400	97000	96900	97100	96900	33
556	20241120	091900	294956500	97100	96900	97100	96900	197
557	20241120	091800	275854500	96800	97100	97100	96800	219
558	20241120	091700	254612600	97100	97300	97300	97000	85
559	20241120	091600	246355800	97200	97000	97800	97000	120
560	20241120	091500	234693200	97100	97600	97700	97000	87
561	20241120	091400	226229200	97700	97900	97900	97700	120
562	20241120	091300	214486000	97900	98100	98100	97900	84
563	20241120	091200	206254300	98000	98100	98100	98000	66
564	20241120	091100	199785500	98100	98000	98100	98000	19
565	20241120	091000	197922400	98100	98000	98100	98000	9
566	20241120	090900	197039800	98100	98100	98100	97900	113
567	20241120	090800	185966500	98100	98000	98100	97900	139
568	20241120	090700	172356400	98000	98200	98200	98000	19
569	20241120	090600	170491600	98000	98400	98400	98000	163
570	20241120	090500	154482300	97800	98300	98400	97800	100
571	20241120	090400	144669900	98300	98200	98300	98200	21
572	20241120	090300	142605800	98300	98700	98800	98300	401
573	20241120	090200	103074900	98800	98500	99000	98200	441
574	20241120	090100	59552100	98600	97900	98600	97300	113
575	20241120	090000	48459000	97200	96600	97500	96600	501