KissMeData/018670/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190300	1824059500	196500	196500	196500	196500	100
3	20241121	190200	1824059500	196500	196500	196500	196500	0
4	20241121	190100	1824059500	196500	196500	196500	196500	0
5	20241121	190000	1824059500	196500	196500	196500	196500	0
6	20241121	185900	1824059500	196500	196500	196500	196500	0
7	20241121	185800	1824059500	196500	196500	196500	196500	0
8	20241121	185700	1824059500	196500	196500	196500	196500	0
9	20241121	185600	1824059500	196500	196500	196500	196500	0
10	20241121	185500	1824059500	196500	196500	196500	196500	0
11	20241121	185400	1824059500	196500	196500	196500	196500	0
12	20241121	185300	1824059500	196500	196500	196500	196500	0
13	20241121	185200	1824059500	196500	196500	196500	196500	0
14	20241121	185100	1824059500	196500	196500	196500	196500	0
15	20241121	185000	1824059500	196500	196500	196500	196500	0
16	20241121	184900	1824059500	196500	196500	196500	196500	0
17	20241121	184800	1824059500	196500	196500	196500	196500	0
18	20241121	184700	1824059500	196500	196500	196500	196500	0
19	20241121	184600	1824059500	196500	196500	196500	196500	0
20	20241121	184500	1824059500	196500	196500	196500	196500	0
21	20241121	184400	1824059500	196500	196500	196500	196500	0
22	20241121	184300	1824059500	196500	196500	196500	196500	0
23	20241121	184200	1824059500	196500	196500	196500	196500	0
24	20241121	184100	1824059500	196500	196500	196500	196500	0
25	20241121	184000	1824059500	196500	196500	196500	196500	0
26	20241121	183900	1824059500	196500	196500	196500	196500	0
27	20241121	183800	1824059500	196500	196500	196500	196500	0
28	20241121	183700	1824059500	196500	196500	196500	196500	0
29	20241121	183600	1824059500	196500	196500	196500	196500	0
30	20241121	183500	1824059500	196500	196500	196500	196500	0
31	20241121	183400	1824059500	196500	196500	196500	196500	0
32	20241121	183300	1824059500	196500	196500	196500	196500	100
33	20241121	183200	1824059500	196500	196500	196500	196500	0
34	20241121	183100	1824059500	196500	196500	196500	196500	0
35	20241121	183000	1824059500	196500	196500	196500	196500	0
36	20241121	182900	1824059500	196500	196500	196500	196500	0
37	20241121	182800	1824059500	196500	196500	196500	196500	0
38	20241121	182700	1824059500	196500	196500	196500	196500	0
39	20241121	182600	1824059500	196500	196500	196500	196500	0
40	20241121	182500	1824059500	196500	196500	196500	196500	0
41	20241121	182400	1824059500	196500	196500	196500	196500	0
42	20241121	182300	1824059500	196500	196500	196500	196500	0
43	20241121	182200	1824059500	196500	196500	196500	196500	0
44	20241121	182100	1824059500	196500	196500	196500	196500	0
45	20241121	182000	1824059500	196500	196500	196500	196500	0
46	20241121	181900	1824059500	196500	196500	196500	196500	0
47	20241121	181800	1824059500	196500	196500	196500	196500	0
48	20241121	181700	1824059500	196500	196500	196500	196500	0
49	20241121	181600	1824059500	196500	196500	196500	196500	0
50	20241121	181500	1824059500	196500	196500	196500	196500	0
51	20241121	181400	1824059500	196500	196500	196500	196500	0
52	20241121	181300	1824059500	196500	196500	196500	196500	0
53	20241121	181200	1824059500	196500	196500	196500	196500	0
54	20241121	181100	1824059500	196500	196500	196500	196500	0
55	20241121	181000	1824059500	196500	196500	196500	196500	0
56	20241121	180900	1824059500	196500	196500	196500	196500	0
57	20241121	180800	1824059500	196500	196500	196500	196500	0
58	20241121	180700	1824059500	196500	196500	196500	196500	0
59	20241121	180600	1824059500	196500	196500	196500	196500	0
60	20241121	180500	1824059500	196500	196500	196500	196500	0
61	20241121	180400	1824059500	196500	196500	196500	196500	0
62	20241121	180300	1824059500	196500	196500	196500	196500	100
63	20241121	180200	1824059500	196500	196500	196500	196500	0
64	20241121	180100	1824059500	196500	196500	196500	196500	0
65	20241121	180000	1824059500	196500	196500	196500	196500	0
66	20241121	175900	1824059500	196500	196500	196500	196500	0
67	20241121	175800	1824059500	196500	196500	196500	196500	0
68	20241121	175700	1824059500	196500	196500	196500	196500	0
69	20241121	175600	1824059500	196500	196500	196500	196500	0
70	20241121	175500	1824059500	196500	196500	196500	196500	0
71	20241121	175400	1824059500	196500	196500	196500	196500	0
72	20241121	175300	1824059500	196500	196500	196500	196500	0
73	20241121	175200	1824059500	196500	196500	196500	196500	0
74	20241121	175100	1824059500	196500	196500	196500	196500	0
75	20241121	175000	1824059500	196500	196500	196500	196500	0
76	20241121	174900	1824059500	196500	196500	196500	196500	0
77	20241121	174800	1824059500	196500	196500	196500	196500	0
78	20241121	174700	1824059500	196500	196500	196500	196500	0
79	20241121	174600	1824059500	196500	196500	196500	196500	0
80	20241121	174500	1824059500	196500	196500	196500	196500	0
81	20241121	174400	1824059500	196500	196500	196500	196500	0
82	20241121	174300	1824059500	196500	196500	196500	196500	0
83	20241121	174200	1824059500	196500	196500	196500	196500	0
84	20241121	174100	1824059500	196500	196500	196500	196500	0
85	20241121	174000	1824059500	196500	196500	196500	196500	0
86	20241121	173900	1824059500	196500	196500	196500	196500	0
87	20241121	173800	1824059500	196500	196500	196500	196500	0
88	20241121	173700	1824059500	196500	196500	196500	196500	0
89	20241121	173600	1824059500	196500	196500	196500	196500	0
90	20241121	173500	1824059500	196500	196500	196500	196500	0
91	20241121	173400	1824059500	196500	196500	196500	196500	0
92	20241121	173300	1824059500	196500	196500	196500	196500	100
93	20241121	173200	1824059500	196500	196500	196500	196500	0
94	20241121	173100	1824059500	196500	196500	196500	196500	0
95	20241121	173000	1824059500	196500	196500	196500	196500	0
96	20241121	172900	1824059500	196500	196500	196500	196500	0
97	20241121	172800	1824059500	196500	196500	196500	196500	0
98	20241121	172700	1824059500	196500	196500	196500	196500	0
99	20241121	172600	1824059500	196500	196500	196500	196500	0
100	20241121	172500	1824059500	196500	196500	196500	196500	0
101	20241121	172400	1824059500	196500	196500	196500	196500	0
102	20241121	172300	1824059500	196500	196500	196500	196500	0
103	20241121	172200	1824059500	196500	196500	196500	196500	0
104	20241121	172100	1824059500	196500	196500	196500	196500	0
105	20241121	172000	1824059500	196500	196500	196500	196500	0
106	20241121	171900	1824059500	196500	196500	196500	196500	0
107	20241121	171800	1824059500	196500	196500	196500	196500	0
108	20241121	171700	1824059500	196500	196500	196500	196500	0
109	20241121	171600	1824059500	196500	196500	196500	196500	0
110	20241121	171500	1824059500	196500	196500	196500	196500	0
111	20241121	171400	1824059500	196500	196500	196500	196500	0
112	20241121	171300	1824059500	196500	196500	196500	196500	0
113	20241121	171200	1824059500	196500	196500	196500	196500	0
114	20241121	171100	1824059500	196500	196500	196500	196500	0
115	20241121	171000	1824059500	196500	196500	196500	196500	0
116	20241121	170900	1824059500	196500	196500	196500	196500	0
117	20241121	170800	1824059500	196500	196500	196500	196500	0
118	20241121	170700	1824059500	196500	196500	196500	196500	0
119	20241121	170600	1824059500	196500	196500	196500	196500	0
120	20241121	170500	1824059500	196500	196500	196500	196500	0
121	20241121	170400	1824059500	196500	196500	196500	196500	0
122	20241121	170300	1824059500	196500	196500	196500	196500	100
123	20241121	170200	1824059500	196500	196500	196500	196500	0
124	20241121	170100	1824059500	196500	196500	196500	196500	0
125	20241121	170000	1824059500	196500	196500	196500	196500	0
126	20241121	165900	1824059500	196500	196500	196500	196500	0
127	20241121	165800	1824059500	196500	196500	196500	196500	0
128	20241121	165700	1824059500	196500	196500	196500	196500	0
129	20241121	165600	1824059500	196500	196500	196500	196500	0
130	20241121	165500	1824059500	196500	196500	196500	196500	0
131	20241121	165400	1824059500	196500	196500	196500	196500	0
132	20241121	165300	1824059500	196500	196500	196500	196500	0
133	20241121	165200	1824059500	196500	196500	196500	196500	0
134	20241121	165100	1824059500	196500	196500	196500	196500	0
135	20241121	165000	1824059500	196500	196500	196500	196500	0
136	20241121	164900	1824059500	196500	196500	196500	196500	0
137	20241121	164800	1824059500	196500	196500	196500	196500	0
138	20241121	164700	1824059500	196500	196500	196500	196500	0
139	20241121	164600	1824059500	196500	196500	196500	196500	0
140	20241121	164500	1824059500	196500	196500	196500	196500	0
141	20241121	164400	1824059500	196500	196500	196500	196500	0
142	20241121	164300	1824059500	196500	196500	196500	196500	0
143	20241121	164200	1824059500	196500	196500	196500	196500	0
144	20241121	164100	1824059500	196500	196500	196500	196500	0
145	20241121	164000	1824059500	196500	196500	196500	196500	0
146	20241121	163900	1824059500	196500	196500	196500	196500	0
147	20241121	163800	1824059500	196500	196500	196500	196500	0
148	20241121	163700	1824059500	196500	196500	196500	196500	0
149	20241121	163600	1824059500	196500	196500	196500	196500	0
150	20241121	163500	1824059500	196500	196500	196500	196500	0
151	20241121	163400	1824059500	196500	196500	196500	196500	0
152	20241121	163300	1824059500	196500	196500	196500	196500	100
153	20241121	163200	1824059500	196500	196500	196500	196500	0
154	20241121	163100	1824059500	196500	196500	196500	196500	0
155	20241121	163000	1824059500	196500	196500	196500	196500	0
156	20241121	162900	1824059500	196500	196500	196500	196500	0
157	20241121	162800	1824059500	196500	196500	196500	196500	0
158	20241121	162700	1824059500	196500	196500	196500	196500	0
159	20241121	162600	1824059500	196500	196500	196500	196500	0
160	20241121	162500	1824059500	196500	196500	196500	196500	0
161	20241121	162400	1824059500	196500	196500	196500	196500	0
162	20241121	162300	1824059500	196500	196500	196500	196500	0
163	20241121	162200	1824059500	196500	196500	196500	196500	0
164	20241121	162100	1824059500	196500	196500	196500	196500	0
165	20241121	162000	1824059500	196500	196500	196500	196500	0
166	20241121	161900	1824059500	196500	196500	196500	196500	0
167	20241121	161800	1824059500	196500	196500	196500	196500	0
168	20241121	161700	1824059500	196500	196500	196500	196500	0
169	20241121	161600	1824059500	196500	196500	196500	196500	0
170	20241121	161500	1824059500	196500	196500	196500	196500	0
171	20241121	161400	1824059500	196500	196500	196500	196500	0
172	20241121	161300	1824059500	196500	196500	196500	196500	0
173	20241121	161200	1824059500	196500	196500	196500	196500	0
174	20241121	161100	1824059500	196500	196500	196500	196500	0
175	20241121	161000	1824059500	196500	196500	196500	196500	0
176	20241121	160900	1824059500	196500	196500	196500	196500	0
177	20241121	160800	1824059500	196500	196500	196500	196500	0
178	20241121	160700	1824059500	196500	196500	196500	196500	0
179	20241121	160600	1824059500	196500	196500	196500	196500	0
180	20241121	160500	1824059500	196500	196500	196500	196500	0
181	20241121	160400	1824059500	196500	196500	196500	196500	0
182	20241121	160300	1824059500	196500	196500	196500	196500	100
183	20241121	160200	1824059500	196500	196500	196500	196500	0
184	20241121	160100	1824059500	196500	196500	196500	196500	0
185	20241121	160000	1824059500	196500	196500	196500	196500	0
186	20241121	155900	1824059500	196500	196500	196500	196500	0
187	20241121	155800	1824059500	196500	196500	196500	196500	0
188	20241121	155700	1824059500	196500	196500	196500	196500	0
189	20241121	155600	1824059500	196500	196500	196500	196500	0
190	20241121	155500	1824059500	196500	196500	196500	196500	0
191	20241121	155400	1824059500	196500	196500	196500	196500	0
192	20241121	155300	1824059500	196500	196500	196500	196500	0
193	20241121	155200	1824059500	196500	196500	196500	196500	0
194	20241121	155100	1824059500	196500	196500	196500	196500	0
195	20241121	155000	1824059500	196500	196500	196500	196500	0
196	20241121	154900	1824059500	196500	196500	196500	196500	0
197	20241121	154800	1824059500	196500	196500	196500	196500	0
198	20241121	154700	1824059500	196500	196500	196500	196500	0
199	20241121	154600	1824059500	196500	196500	196500	196500	0
200	20241121	154500	1824059500	196500	196500	196500	196500	0
201	20241121	154400	1824059500	196500	196500	196500	196500	0
202	20241121	154300	1824059500	196500	196500	196500	196500	0
203	20241121	154200	1824059500	196500	196500	196500	196500	0
204	20241121	154100	1824059500	196500	196500	196500	196500	0
205	20241121	154000	1824059500	196500	196500	196500	196500	0
206	20241121	153900	1824059500	196500	196500	196500	196500	0
207	20241121	153800	1824059500	196500	196500	196500	196500	0
208	20241121	153700	1824059500	196500	196500	196500	196500	0
209	20241121	153600	1824059500	196500	196500	196500	196500	0
210	20241121	153500	1824059500	196500	196500	196500	196500	0
211	20241121	153400	1824059500	196500	196500	196500	196500	0
212	20241121	153300	1824059500	196500	196500	196500	196500	100
213	20241121	153200	1824059500	196500	196500	196500	196500	0
214	20241121	153100	1824059500	196500	196500	196500	196500	0
215	20241121	153000	1824059500	196500	196500	196500	196500	100
216	20241121	152900	1804409500	196800	196800	196800	196800	0
217	20241121	152800	1804409500	196800	196800	196800	196800	0
218	20241121	152700	1804409500	196800	196800	196800	196800	0
219	20241121	152600	1804409500	196800	196800	196800	196800	0
220	20241121	152500	1804409500	196800	196800	196800	196800	0
221	20241121	152400	1804409500	196800	196800	196800	196800	0
222	20241121	152300	1804409500	196800	196800	196800	196800	0
223	20241121	152200	1804409500	196800	196800	196800	196800	0
224	20241121	152100	1804409500	196800	196800	196800	196800	0
225	20241121	152000	1804409500	196800	196800	196800	196800	0
226	20241121	151900	1804409500	196800	196300	196800	196000	61
227	20241121	151800	1792445200	196000	195400	196000	195400	26
228	20241121	151700	1787355800	195300	195300	196900	195200	78
229	20241121	151600	1772117100	195300	196000	196100	195300	340
230	20241121	151500	1705503700	196000	196200	196200	196000	82
231	20241121	151400	1689425700	196800	197000	197000	196800	8
232	20241121	151300	1687850500	197200	196100	197200	196100	33
233	20241121	151200	1681375100	196300	196200	196300	196100	17
234	20241121	151100	1678039700	196300	196300	196400	196300	9
235	20241121	151000	1676272800	196300	196200	196400	196200	17
236	20241121	150900	1672936400	196400	196100	196400	196000	43
237	20241121	150800	1664501200	196300	196400	196400	196100	25
238	20241121	150700	1659597200	196400	196300	196400	196100	29
239	20241121	150600	1653904900	196100	196200	196200	196100	19
240	20241121	150500	1650177900	196300	196300	196500	196300	19
241	20241121	150400	1646447600	196500	196500	196500	196300	11
242	20241121	150300	1644286700	196500	196600	196600	196400	18
243	20241121	150200	1640750000	196500	196700	196700	196500	22
244	20241121	150100	1636424500	196600	196800	196800	196600	8
245	20241121	150000	1634850300	196800	197300	197300	196800	28
246	20241121	145900	1629332900	197300	197300	197300	197200	31
247	20241121	145800	1623217400	197000	197200	197200	197000	24
248	20241121	145700	1618487200	197200	197300	197300	197100	22
249	20241121	145600	1614149400	197300	197300	197300	197200	28
250	20241121	145500	1608626800	197300	197000	197300	197000	13
251	20241121	145400	1606064800	197000	197100	197200	197000	67
252	20241121	145300	1592860300	197200	197300	197300	197200	6
253	20241121	145200	1591676700	197300	197400	197400	197100	80
254	20241121	145100	1575900400	197500	197700	197700	197500	9
255	20241121	145000	1574121800	197700	197700	197800	197700	25
256	20241121	144900	1569179200	197700	197600	197700	197300	10
257	20241121	144800	1567204400	197400	197400	197400	197300	21
258	20241121	144700	1563060600	197200	197800	197800	197200	30
259	20241121	144600	1557132700	197800	197700	197800	197700	19
260	20241121	144500	1553375500	197800	197600	197800	197600	19
261	20241121	144400	1549619000	197600	197600	197600	197500	22
262	20241121	144300	1545273100	197600	197200	197600	197200	9
263	20241121	144200	1543495900	197600	197600	197700	197600	14
264	20241121	144100	1540729100	197700	197700	197800	197700	39
265	20241121	144000	1533016700	197800	197800	197800	197700	8
266	20241121	143900	1531434500	197700	197600	197700	197500	24
267	20241121	143800	1526693400	197400	197300	197600	197300	26
268	20241121	143700	1521560300	197400	197300	197400	197300	21
269	20241121	143600	1517416300	197300	197300	197400	197100	14
270	20241121	143500	1514655500	197100	197200	197400	197100	13
271	20241121	143400	1512091900	197400	197300	197400	197200	35
272	20241121	143300	1505187300	197300	197300	197400	197300	19
273	20241121	143200	1501438300	197500	197800	197800	197500	32
274	20241121	143100	1495115700	197800	197800	197900	197800	33
275	20241121	143000	1488587400	197800	197900	198000	197800	15
276	20241121	142900	1485618900	197900	198000	198000	197900	18
277	20241121	142800	1482056400	197900	197800	197900	197700	17
278	20241121	142700	1478694300	197800	197700	197800	197600	25
279	20241121	142600	1473751900	197800	197700	197800	197700	12
280	20241121	142500	1471379000	197700	197800	197800	197600	19
281	20241121	142400	1467622000	197900	198000	198000	197900	44
282	20241121	142300	1458911800	198000	197800	198000	197800	23
283	20241121	142200	1454359700	198000	197700	198000	197700	15
284	20241121	142100	1451393700	197700	197900	197900	197700	17
285	20241121	142000	1448030700	198000	198000	198000	197900	25
286	20241121	141900	1443081100	197900	197900	198000	197900	11
287	20241121	141800	1440903600	197800	197800	197900	197700	44
288	20241121	141700	1432203500	197800	197900	198000	197800	82
289	20241121	141600	1415968900	198000	198500	198500	197800	36
290	20241121	141500	1408840100	197800	198400	198500	197800	20
291	20241121	141400	1404878800	198400	197700	198400	197500	722
292	20241121	141300	1261932500	197700	197900	197900	197500	25
293	20241121	141200	1256990300	197700	197700	197900	197500	61
294	20241121	141100	1244927700	197700	197600	197700	197400	24
295	20241121	141000	1240184700	197600	197400	197700	197400	33
296	20241121	140900	1233665700	197300	197000	197500	197000	18
297	20241121	140800	1230115500	197500	197500	197500	197500	4
298	20241121	140700	1229325500	196800	197500	197500	196700	19
299	20241121	140600	1225583600	197500	197800	197800	196500	105
300	20241121	140500	1204853400	197700	197600	197900	197600	21
301	20241121	140400	1200701700	197500	196900	197500	196900	264
302	20241121	140300	1148601900	197000	196800	197000	196600	22
303	20241121	140200	1144271800	196800	196400	196900	196400	21
304	20241121	140100	1140142800	196900	196300	196900	196300	34
305	20241121	140000	1133461500	196600	195900	196700	195800	171
306	20241121	135900	1099908200	195800	195700	195900	195700	33
307	20241121	135800	1093448800	195800	195800	195900	195700	19
308	20241121	135700	1089728500	195800	195900	195900	195800	21
309	20241121	135600	1085616300	195800	195900	195900	195800	11
310	20241121	135500	1083462300	195900	195900	195900	195700	50
311	20241121	135400	1073672800	196000	195900	196000	195800	35
312	20241121	135300	1066817400	195800	196000	196000	195800	15
313	20241121	135200	1063879800	196000	195800	196000	195800	27
314	20241121	135100	1058591300	195800	195900	195900	195800	38
315	20241121	135000	1051150300	195900	195800	196000	195800	55
316	20241121	134900	1040379500	195900	195900	195900	195800	31
317	20241121	134800	1034308000	195900	195900	195900	195900	22
318	20241121	134700	1029998200	195900	195900	196000	195900	15
319	20241121	134600	1027059400	195900	195900	196000	195900	13
320	20241121	134500	1024512400	195900	196000	196100	195900	54
321	20241121	134400	1013929300	196000	196100	196100	196000	8
322	20241121	134300	1012361200	196000	196000	196100	196000	25
323	20241121	134200	1007460200	196100	196000	196100	196000	10
324	20241121	134100	1005499700	196000	196000	196100	196000	18
325	20241121	134000	1001971300	196100	196100	196100	196100	13
326	20241121	133900	999422000	196100	196100	196100	196100	18
327	20241121	133800	995892200	196200	196200	196200	196200	4
328	20241121	133700	995107400	196100	196000	196200	196000	23
329	20241121	133600	990597700	196000	196100	196100	196000	22
330	20241121	133500	986284900	196200	196100	196200	196100	7
331	20241121	133400	984911900	196100	196200	196200	196100	11
332	20241121	133300	982754500	196200	196300	196300	196100	14
333	20241121	133200	980007900	196100	196200	196200	196100	9
334	20241121	133100	978242500	196300	196200	196300	196200	10
335	20241121	133000	976280200	196200	196200	196300	196200	16
336	20241121	132900	973140700	196200	196300	196300	196200	3
337	20241121	132800	972551900	196400	196300	196400	196200	13
338	20241121	132700	970000700	196300	196200	196300	196200	9
339	20241121	132600	968234300	196300	196500	196500	196300	5
340	20241121	132500	967252400	196400	196300	196500	196300	19
341	20241121	132400	963520900	196300	196300	196500	196300	14
342	20241121	132300	960771900	196400	196300	196400	196300	15
343	20241121	132200	957826800	196400	196400	196400	196400	3
344	20241121	132100	957237600	196300	196400	196400	196300	15
345	20241121	132000	954292300	196300	196300	196300	196300	14
346	20241121	131900	951544100	196400	196400	196400	196300	9
347	20241121	131800	949776800	196400	196300	196400	196300	9
348	20241121	131700	948009800	196300	196400	196400	196300	10
349	20241121	131600	946046400	196500	196400	196500	196400	6
350	20241121	131500	944867900	196400	196500	196600	196400	14
351	20241121	131400	942116700	196300	196500	196500	196300	9
352	20241121	131300	940349000	196400	196400	196500	196400	7
353	20241121	131200	938974100	196400	196500	196500	196400	7
354	20241121	131100	937598900	196500	196400	196600	196400	17
355	20241121	131000	934259000	196700	196500	196700	196500	13
356	20241121	130900	931704000	196600	196500	196600	196500	7
357	20241121	130800	930328400	196600	196500	196600	196500	14
358	20241121	130700	927577000	196500	196400	196500	196300	14
359	20241121	130600	924827200	196400	196300	196500	196300	9
360	20241121	130500	923059700	196500	196400	196500	196300	13
361	20241121	130400	920506700	196500	196300	196500	196300	11
362	20241121	130300	918345800	196400	196400	196500	196300	20
363	20241121	130200	914417800	196400	196500	196500	196400	8
364	20241121	130100	912846100	196400	196500	196500	196400	9
365	20241121	130000	911078000	196500	196500	196500	196400	11
366	20241121	125900	908916900	196300	196300	196400	196300	16
367	20241121	125800	905775800	196400	196400	196400	196400	17
368	20241121	125700	902437000	196500	196400	196500	196300	14
369	20241121	125600	899686900	196500	196400	196500	196400	7
370	20241121	125500	898311700	196500	196400	196500	196400	15
371	20241121	125400	895365400	196400	196500	196500	196400	6
372	20241121	125300	894186800	196500	196600	196600	196400	6
373	20241121	125200	893007800	196400	196500	196500	196400	12
374	20241121	125100	890649900	196500	196600	196600	196400	7
375	20241121	125000	889274400	196400	196500	196600	196400	7
376	20241121	124900	887899000	196500	196600	196600	196500	7
377	20241121	124800	886523200	196500	196700	197000	196500	16
378	20241121	124700	883375300	196500	196500	196500	196500	5
379	20241121	124600	882392800	196500	196600	196600	196500	11
380	20241121	124500	880231100	196700	196400	196700	196400	55
381	20241121	124400	869425300	196400	196400	196400	196300	6
382	20241121	124300	868247100	196400	196400	196400	196300	9
383	20241121	124200	866480200	196500	196400	196500	196300	11
384	20241121	124100	864320200	196400	196400	196400	196400	4
385	20241121	124000	863534600	196300	196300	196300	196300	4
386	20241121	123900	862749400	196300	196400	196400	196300	17
387	20241121	123800	859411000	196400	196200	196400	196200	11
388	20241121	123700	857252000	196200	196300	196300	196200	4
389	20241121	123600	856466900	196300	196300	196300	196300	10
390	20241121	123500	854503900	196400	196300	196400	196300	5
391	20241121	123400	853522200	196300	196400	196400	196300	7
392	20241121	123300	852147700	196300	196300	196400	196300	24
393	20241121	123200	847436100	196300	196300	196300	196300	6
394	20241121	123100	846258300	196400	196300	196400	196200	7
395	20241121	123000	844883900	196200	196300	196300	196200	6
396	20241121	122900	843706500	196300	196300	196300	196300	10
397	20241121	122800	841743500	196400	196400	196400	196300	8
398	20241121	122700	840172700	196300	196400	196500	196300	13
399	20241121	122600	837619600	196300	196400	196400	196300	10
400	20241121	122500	835656000	196300	196200	196300	196200	9
401	20241121	122400	833890000	196300	196200	196300	196200	17
402	20241121	122300	830553500	196200	196300	196300	196200	7
403	20241121	122200	829179800	196300	196200	196300	196200	18
404	20241121	122100	825647000	196200	196300	196300	196200	4
405	20241121	122000	824862000	196300	196400	196400	196300	8
406	20241121	121900	823291200	196400	196400	196400	196400	3
407	20241121	121800	822702000	196500	196300	196500	196200	16
408	20241121	121700	819560700	196400	196200	196400	196200	79
409	20241121	121600	804046400	196300	196300	196300	196200	10
410	20241121	121500	802083900	196300	196200	196300	196200	13
411	20241121	121400	799532200	196200	196300	196300	196200	10
412	20241121	121300	797569900	196200	196300	196300	196200	6
413	20241121	121200	796392400	196300	196300	196400	196300	9
414	20241121	121100	794625500	196300	196400	196500	196300	20
415	20241121	121000	790698200	196500	196500	196500	196500	3
416	20241121	120900	790108700	196400	196400	196400	196400	4
417	20241121	120800	789323100	196500	196500	196600	196500	23
418	20241121	120700	784803300	196500	196500	196600	196500	7
419	20241121	120600	783427600	196500	196600	196600	196500	4
420	20241121	120500	782641400	196600	196500	196600	196500	10
421	20241121	120400	780676300	196600	196500	196600	196500	11
422	20241121	120300	778514500	196600	196600	196600	196500	17
423	20241121	120200	775172800	196500	196600	196600	196500	4
424	20241121	120100	774386600	196600	196600	196700	196600	62
425	20241121	120000	762197000	196600	196600	196700	196600	16
426	20241121	115900	759051000	196700	196600	196700	196600	6
427	20241121	115800	757871100	196600	196700	196700	196600	10
428	20241121	115700	755904900	196600	196700	196700	196600	5
429	20241121	115600	754921700	196600	196600	196700	196600	12
430	20241121	115500	752562300	196600	196600	196800	196600	12
431	20241121	115400	750202000	196700	196700	196700	196600	8
432	20241121	115300	748628800	196700	196600	196700	196600	6
433	20241121	115200	747449000	196800	196800	196800	196600	13
434	20241121	115100	744892500	196600	196600	196800	196600	15
435	20241121	115000	741942400	196700	196600	196700	196600	7
436	20241121	114900	740565900	196700	196700	196700	196600	19
437	20241121	114800	736829900	196600	196600	196700	196600	25
438	20241121	114700	731914500	196600	196600	196700	196600	15
439	20241121	114600	728965300	196600	196700	196700	196600	7
440	20241121	114500	727588700	196600	196600	196600	196600	6
441	20241121	114400	726409100	196700	196800	196800	196700	3
442	20241121	114300	725818900	196800	196600	196800	196600	21
443	20241121	114200	721688600	196600	196700	196700	196600	3
444	20241121	114100	721098600	196800	196700	196800	196700	15
445	20241121	114000	718147100	196800	196600	196800	196600	11
446	20241121	113900	715983500	196600	196600	196700	196600	13
447	20241121	113800	713427500	196800	196700	196800	196700	8
448	20241121	113700	711853500	196700	196700	196800	196700	6
449	20241121	113600	710673200	196700	196700	196800	196600	7
450	20241121	113500	709296500	196800	196600	196800	196600	8
451	20241121	113400	707723300	196600	196700	196800	196600	13
452	20241121	113300	705165900	196700	196700	196700	196600	6
453	20241121	113200	703986000	196700	196800	196800	196600	11
454	20241121	113100	701822200	196600	196600	196600	196600	3
455	20241121	113000	701232400	196600	196800	196900	196600	18
456	20241121	112900	697692100	196700	196700	196700	196700	7
457	20241121	112800	696315200	196800	196700	196800	196700	5
458	20241121	112700	695331400	196800	196600	196800	196600	13
459	20241121	112600	692774400	196800	196700	196800	196600	12
460	20241121	112500	690414100	196600	196800	196800	196600	4
461	20241121	112400	689627500	196700	196700	196700	196700	7
462	20241121	112300	688250600	196700	196700	196800	196700	7
463	20241121	112200	686873500	196600	196700	196800	196600	16
464	20241121	112100	683726200	196600	196700	196800	196600	14
465	20241121	112000	680972300	196600	196600	196700	196600	16
466	20241121	111900	677825900	196500	196500	196600	196500	9
467	20241121	111800	676057100	196500	196500	196500	196500	14
468	20241121	111700	673306100	196600	196600	196600	196500	9
469	20241121	111600	671536800	196700	196500	196700	196500	2
470	20241121	111500	671143600	196600	196500	196700	196500	15
471	20241121	111400	668194500	196500	196600	196800	196500	24
472	20241121	111300	663475900	196600	196500	196600	196500	12
473	20241121	111200	661117200	196500	196600	196700	196500	14
474	20241121	111100	658365100	196600	196700	196700	196600	11
475	20241121	111000	656202300	196600	196600	196600	196600	3
476	20241121	110900	655612500	196700	196700	196700	196600	43
477	20241121	110800	647155100	196700	196700	196800	196700	18
478	20241121	110700	643613500	196800	196700	196800	196700	6
479	20241121	110600	642433000	196700	196800	196900	196700	12
480	20241121	110500	640070800	196700	196800	197000	196700	12
481	20241121	110400	637708800	197000	196800	197000	196700	20
482	20241121	110300	633772200	196800	196800	196800	196800	4
483	20241121	110200	632985000	196700	196800	196800	196700	10
484	20241121	110100	631017700	196700	197000	197000	196700	27
485	20241121	110000	625706500	197000	196700	197000	196700	8
486	20241121	105900	624131900	197000	196900	197000	196800	13
487	20241121	105800	621572500	196700	196800	196800	196700	9
488	20241121	105700	619801900	196700	196700	196700	196700	12
489	20241121	105600	617441500	196700	196700	196800	196700	6
490	20241121	105500	616261100	196700	197200	197200	196700	9
491	20241121	105400	614489600	196800	196900	196900	196800	4
492	20241121	105300	613702100	197600	196700	197700	196700	43
493	20241121	105200	605224000	196700	196700	196800	196700	11
494	20241121	105100	603059700	196700	196800	196800	196700	6
495	20241121	105000	601879300	196700	196800	196800	196700	9
496	20241121	104900	600108500	196800	196800	196800	196700	9
497	20241121	104800	598337700	196700	196800	196800	196700	18
498	20241121	104700	594796500	196800	196700	196800	196700	5
499	20241121	104600	593812700	196800	196800	196800	196700	8
500	20241121	104500	592238600	196800	196700	196800	196700	8
501	20241121	104400	590664800	196700	196800	196800	196700	12
502	20241121	104300	588304000	196800	196800	196800	196800	12
503	20241121	104200	585942400	196700	196700	196800	196700	7
504	20241121	104100	584565200	196700	196500	196700	196500	9
505	20241121	104000	582795500	196600	196600	196800	196500	34
506	20241121	103900	576109100	196600	196500	196600	196500	7
507	20241121	103800	574733200	196600	196700	196700	196600	5
508	20241121	103700	573750000	196700	196600	196700	196600	15
509	20241121	103600	570800800	196500	196700	196700	196500	36
510	20241121	103500	563722200	196700	196700	196700	196700	5
511	20241121	103400	562738700	196600	197000	197000	196600	553
512	20241121	103300	453819400	197100	197000	197100	197000	10
513	20241121	103200	451849100	197000	197000	197100	197000	31
514	20241121	103100	445741700	197000	197000	197000	197000	8
515	20241121	103000	444165700	197000	197100	197100	197000	14
516	20241121	102900	441407500	197000	197000	197000	197000	3
517	20241121	102800	440816500	197100	197100	197100	197000	7
518	20241121	102700	439437200	197000	197000	197300	197000	23
519	20241121	102600	434903600	197000	197000	197000	197000	3
520	20241121	102500	434312600	197500	197100	197500	197000	14
521	20241121	102400	431550200	197100	197100	197100	197000	20
522	20241121	102300	427608500	197000	197100	197100	197000	10
523	20241121	102200	425638300	197100	197100	197100	197100	6
524	20241121	102100	424455700	197100	197100	197100	197100	13
525	20241121	102000	421893400	197000	197100	197300	197000	5
526	20241121	101900	420908000	197000	197000	197200	197000	70
527	20241121	101800	407116000	197000	197000	197100	197000	75
528	20241121	101700	392340900	197000	197100	197100	197000	10
529	20241121	101600	390370500	197100	197200	197200	197100	44
530	20241121	101500	381697100	197200	197400	197400	197200	35
531	20241121	101400	374791300	197400	197400	197400	197400	9
532	20241121	101300	373014700	197400	197400	197400	197400	2
533	20241121	101200	372619900	197400	197400	197400	197400	13
534	20241121	101100	370053700	197500	197400	197500	197400	11
535	20241121	101000	367882100	197400	197400	197400	197400	10
536	20241121	100900	365908100	197400	197400	197400	197400	4
537	20241121	100800	365118500	197400	197400	197400	197400	6
538	20241121	100700	363934100	197400	197400	197400	197400	7
539	20241121	100600	362552300	197400	197800	197800	197400	19
540	20241121	100500	358797800	197800	197500	197800	197400	32
541	20241121	100400	352477700	197500	197500	197500	197500	12
542	20241121	100300	350107700	197500	197500	197500	197500	4
543	20241121	100200	349317700	197500	197500	197900	197500	20
544	20241121	100100	345366100	198000	197500	198000	197500	5
545	20241121	100000	344378100	197500	198000	198000	197500	4
546	20241121	095900	343587600	197500	197600	198000	197500	20
547	20241121	095800	339633500	197500	197400	197500	197400	18
548	20241121	095700	336079900	197700	197700	197700	197700	22
549	20241121	095600	331730500	197400	197500	197500	197400	5
550	20241121	095500	330743300	197500	197600	197700	197500	14
551	20241121	095400	327976800	197400	197500	197600	197400	23
552	20241121	095300	323434700	197400	197400	197400	197400	10
553	20241121	095200	321460700	197700	197700	197900	197700	42
554	20241121	095100	313156900	197800	197800	197800	197800	7
555	20241121	095000	311772300	197800	197800	197800	197800	25
556	20241121	094900	306827300	198000	197800	198000	197800	9
557	20241121	094800	305046300	198000	198000	198000	198000	37
558	20241121	094700	297720300	198000	198500	198600	198000	15
559	20241121	094600	294747700	197800	197800	198500	197800	36
560	20241121	094500	287609100	198000	198000	198000	198000	19
561	20241121	094400	283847100	197800	197800	197800	197800	6
562	20241121	094300	282660300	197800	198300	198700	197800	24
563	20241121	094200	277907700	198300	198300	198300	197700	77
564	20241121	094100	262641200	198000	198000	198300	197700	24
565	20241121	094000	257889400	198000	197700	198700	197700	90
566	20241121	093900	240069600	197700	197700	197700	197700	1
567	20241121	093800	239871900	197400	197400	197800	197400	16
568	20241121	093700	236710700	197400	197500	197500	197400	10
569	20241121	093600	234736300	197500	197900	197900	197500	8
570	20241121	093500	233155900	197500	197700	197700	197500	7
571	20241121	093400	231772600	197800	197900	197900	197500	7
572	20241121	093300	230388600	197500	198000	198000	197500	9
573	20241121	093200	228610100	197500	197800	198000	197500	10
574	20241121	093100	226632800	197800	197900	197900	197500	9
575	20241121	093000	224854600	197500	197500	198000	197500	24
576	20241121	092900	220108900	198000	198000	198700	197400	17
577	20241121	092800	216743100	198900	198000	198900	198000	8
578	20241121	092700	215158200	198000	198800	198900	197500	15
579	20241121	092600	212183700	197500	199000	199000	197500	7
580	20241121	092500	210799700	197500	198900	198900	197500	21
581	20241121	092400	206634200	198000	198000	199000	198000	20
582	20241121	092300	202671200	198900	198100	198900	198000	14
583	20241121	092200	199895300	199600	199500	199600	198000	27
584	20241121	092100	194525000	198800	197900	198800	197000	79
585	20241121	092000	178884200	197900	197000	197900	197000	21
586	20241121	091900	174740700	197000	197500	197500	196900	19
587	20241121	091800	170997600	197000	197000	197000	197000	15
588	20241121	091700	168042600	197000	197000	197000	197000	3
589	20241121	091600	167451600	197000	197000	197000	197000	7
590	20241121	091500	166072600	196900	196900	196900	196900	0
591	20241121	091400	166072600	196900	197400	197400	196900	577
592	20241121	091300	52298700	197300	197400	197400	197300	18
593	20241121	091200	48745700	197500	197500	197500	197500	6
594	20241121	091100	47560700	198000	197500	198000	197500	4
595	20241121	091000	46770200	197500	198000	198000	197500	6
596	20241121	090900	45584700	198000	198900	198900	197500	9
597	20241121	090800	43804800	197500	198100	198100	197500	11
598	20241121	090700	41627500	198100	199800	199800	198100	13
599	20241121	090600	39046400	199700	199800	199800	198000	11
600	20241121	090500	36861500	197500	199500	199500	197500	6
601	20241121	090400	35670500	197400	199900	199900	197400	19
602	20241121	090300	31910800	197200	197200	197200	197200	4
603	20241121	090200	31122000	197000	198000	200500	196900	112
604	20241121	090100	8880000	197000	197000	197000	197000	9
605	20241121	090000	7107000	197000	197900	197900	197000	36