KissMeData/067160/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194300	5147880900	96600	96600	96600	96600	616
3	20241121	194200	5147880900	96600	96600	96600	96600	0
4	20241121	194100	5147880900	96600	96600	96600	96600	0
5	20241121	194000	5147880900	96600	96600	96600	96600	0
6	20241121	193900	5147880900	96600	96600	96600	96600	0
7	20241121	193800	5147880900	96600	96600	96600	96600	0
8	20241121	193700	5147880900	96600	96600	96600	96600	0
9	20241121	193600	5147880900	96600	96600	96600	96600	0
10	20241121	193500	5147880900	96600	96600	96600	96600	0
11	20241121	193400	5147880900	96600	96600	96600	96600	0
12	20241121	193300	5147880900	96600	96600	96600	96600	0
13	20241121	193200	5147880900	96600	96600	96600	96600	0
14	20241121	193100	5147880900	96600	96600	96600	96600	0
15	20241121	193000	5147880900	96600	96600	96600	96600	0
16	20241121	192900	5147880900	96600	96600	96600	96600	0
17	20241121	192800	5147880900	96600	96600	96600	96600	0
18	20241121	192700	5147880900	96600	96600	96600	96600	0
19	20241121	192600	5147880900	96600	96600	96600	96600	0
20	20241121	192500	5147880900	96600	96600	96600	96600	0
21	20241121	192400	5147880900	96600	96600	96600	96600	0
22	20241121	192300	5147880900	96600	96600	96600	96600	0
23	20241121	192200	5147880900	96600	96600	96600	96600	0
24	20241121	192100	5147880900	96600	96600	96600	96600	0
25	20241121	192000	5147880900	96600	96600	96600	96600	0
26	20241121	191900	5147880900	96600	96600	96600	96600	0
27	20241121	191800	5147880900	96600	96600	96600	96600	0
28	20241121	191700	5147880900	96600	96600	96600	96600	0
29	20241121	191600	5147880900	96600	96600	96600	96600	0
30	20241121	191500	5147880900	96600	96600	96600	96600	0
31	20241121	191400	5147880900	96600	96600	96600	96600	0
32	20241121	191300	5147880900	96600	96600	96600	96600	616
33	20241121	191200	5147880900	96600	96600	96600	96600	0
34	20241121	191100	5147880900	96600	96600	96600	96600	0
35	20241121	191000	5147880900	96600	96600	96600	96600	0
36	20241121	190900	5147880900	96600	96600	96600	96600	0
37	20241121	190800	5147880900	96600	96600	96600	96600	0
38	20241121	190700	5147880900	96600	96600	96600	96600	0
39	20241121	190600	5147880900	96600	96600	96600	96600	0
40	20241121	190500	5147880900	96600	96600	96600	96600	0
41	20241121	190400	5147880900	96600	96600	96600	96600	0
42	20241121	190300	5147880900	96600	96600	96600	96600	0
43	20241121	190200	5147880900	96600	96600	96600	96600	0
44	20241121	190100	5147880900	96600	96600	96600	96600	0
45	20241121	190000	5147880900	96600	96600	96600	96600	0
46	20241121	185900	5147880900	96600	96600	96600	96600	0
47	20241121	185800	5147880900	96600	96600	96600	96600	0
48	20241121	185700	5147880900	96600	96600	96600	96600	0
49	20241121	185600	5147880900	96600	96600	96600	96600	0
50	20241121	185500	5147880900	96600	96600	96600	96600	0
51	20241121	185400	5147880900	96600	96600	96600	96600	0
52	20241121	185300	5147880900	96600	96600	96600	96600	0
53	20241121	185200	5147880900	96600	96600	96600	96600	0
54	20241121	185100	5147880900	96600	96600	96600	96600	0
55	20241121	185000	5147880900	96600	96600	96600	96600	0
56	20241121	184900	5147880900	96600	96600	96600	96600	0
57	20241121	184800	5147880900	96600	96600	96600	96600	0
58	20241121	184700	5147880900	96600	96600	96600	96600	0
59	20241121	184600	5147880900	96600	96600	96600	96600	0
60	20241121	184500	5147880900	96600	96600	96600	96600	0
61	20241121	184400	5147880900	96600	96600	96600	96600	0
62	20241121	184300	5147880900	96600	96600	96600	96600	616
63	20241121	184200	5147880900	96600	96600	96600	96600	0
64	20241121	184100	5147880900	96600	96600	96600	96600	0
65	20241121	184000	5147880900	96600	96600	96600	96600	0
66	20241121	183900	5147880900	96600	96600	96600	96600	0
67	20241121	183800	5147880900	96600	96600	96600	96600	0
68	20241121	183700	5147880900	96600	96600	96600	96600	0
69	20241121	183600	5147880900	96600	96600	96600	96600	0
70	20241121	183500	5147880900	96600	96600	96600	96600	0
71	20241121	183400	5147880900	96600	96600	96600	96600	0
72	20241121	183300	5147880900	96600	96600	96600	96600	0
73	20241121	183200	5147880900	96600	96600	96600	96600	0
74	20241121	183100	5147880900	96600	96600	96600	96600	0
75	20241121	183000	5147880900	96600	96600	96600	96600	0
76	20241121	182900	5147880900	96600	96600	96600	96600	0
77	20241121	182800	5147880900	96600	96600	96600	96600	0
78	20241121	182700	5147880900	96600	96600	96600	96600	0
79	20241121	182600	5147880900	96600	96600	96600	96600	0
80	20241121	182500	5147880900	96600	96600	96600	96600	0
81	20241121	182400	5147880900	96600	96600	96600	96600	0
82	20241121	182300	5147880900	96600	96600	96600	96600	0
83	20241121	182200	5147880900	96600	96600	96600	96600	0
84	20241121	182100	5147880900	96600	96600	96600	96600	0
85	20241121	182000	5147880900	96600	96600	96600	96600	0
86	20241121	181900	5147880900	96600	96600	96600	96600	0
87	20241121	181800	5147880900	96600	96600	96600	96600	0
88	20241121	181700	5147880900	96600	96600	96600	96600	0
89	20241121	181600	5147880900	96600	96600	96600	96600	0
90	20241121	181500	5147880900	96600	96600	96600	96600	0
91	20241121	181400	5147880900	96600	96600	96600	96600	0
92	20241121	181300	5147880900	96600	96600	96600	96600	616
93	20241121	181200	5147880900	96600	96600	96600	96600	0
94	20241121	181100	5147880900	96600	96600	96600	96600	0
95	20241121	181000	5147880900	96600	96600	96600	96600	0
96	20241121	180900	5147880900	96600	96600	96600	96600	0
97	20241121	180800	5147880900	96600	96600	96600	96600	0
98	20241121	180700	5147880900	96600	96600	96600	96600	0
99	20241121	180600	5147880900	96600	96600	96600	96600	0
100	20241121	180500	5147880900	96600	96600	96600	96600	0
101	20241121	180400	5147880900	96600	96600	96600	96600	0
102	20241121	180300	5147880900	96600	96600	96600	96600	0
103	20241121	180200	5147880900	96600	96600	96600	96600	0
104	20241121	180100	5147880900	96600	96600	96600	96600	0
105	20241121	180000	5147880900	96600	96600	96600	96600	0
106	20241121	175900	5147880900	96600	96600	96600	96600	0
107	20241121	175800	5147880900	96600	96600	96600	96600	0
108	20241121	175700	5147880900	96600	96600	96600	96600	0
109	20241121	175600	5147880900	96600	96600	96600	96600	0
110	20241121	175500	5147880900	96600	96600	96600	96600	0
111	20241121	175400	5147880900	96600	96600	96600	96600	0
112	20241121	175300	5147880900	96600	96600	96600	96600	0
113	20241121	175200	5147880900	96600	96600	96600	96600	0
114	20241121	175100	5147880900	96600	96600	96600	96600	0
115	20241121	175000	5147880900	96600	96600	96600	96600	0
116	20241121	174900	5147880900	96600	96600	96600	96600	0
117	20241121	174800	5147880900	96600	96600	96600	96600	0
118	20241121	174700	5147880900	96600	96600	96600	96600	0
119	20241121	174600	5147880900	96600	96600	96600	96600	0
120	20241121	174500	5147880900	96600	96600	96600	96600	0
121	20241121	174400	5147880900	96600	96600	96600	96600	0
122	20241121	174300	5147880900	96600	96600	96600	96600	616
123	20241121	174200	5147880900	96600	96600	96600	96600	0
124	20241121	174100	5147880900	96600	96600	96600	96600	0
125	20241121	174000	5147880900	96600	96600	96600	96600	0
126	20241121	173900	5147880900	96600	96600	96600	96600	0
127	20241121	173800	5147880900	96600	96600	96600	96600	0
128	20241121	173700	5147880900	96600	96600	96600	96600	0
129	20241121	173600	5147880900	96600	96600	96600	96600	0
130	20241121	173500	5147880900	96600	96600	96600	96600	0
131	20241121	173400	5147880900	96600	96600	96600	96600	0
132	20241121	173300	5147880900	96600	96600	96600	96600	0
133	20241121	173200	5147880900	96600	96600	96600	96600	0
134	20241121	173100	5147880900	96600	96600	96600	96600	0
135	20241121	173000	5147880900	96600	96600	96600	96600	0
136	20241121	172900	5147880900	96600	96600	96600	96600	0
137	20241121	172800	5147880900	96600	96600	96600	96600	0
138	20241121	172700	5147880900	96600	96600	96600	96600	0
139	20241121	172600	5147880900	96600	96600	96600	96600	0
140	20241121	172500	5147880900	96600	96600	96600	96600	0
141	20241121	172400	5147880900	96600	96600	96600	96600	0
142	20241121	172300	5147880900	96600	96600	96600	96600	0
143	20241121	172200	5147880900	96600	96600	96600	96600	0
144	20241121	172100	5147880900	96600	96600	96600	96600	0
145	20241121	172000	5147880900	96600	96600	96600	96600	0
146	20241121	171900	5147880900	96600	96600	96600	96600	0
147	20241121	171800	5147880900	96600	96600	96600	96600	0
148	20241121	171700	5147880900	96600	96600	96600	96600	0
149	20241121	171600	5147880900	96600	96600	96600	96600	0
150	20241121	171500	5147880900	96600	96600	96600	96600	0
151	20241121	171400	5147880900	96600	96600	96600	96600	0
152	20241121	171300	5147880900	96600	96600	96600	96600	616
153	20241121	171200	5147880900	96600	96600	96600	96600	0
154	20241121	171100	5147880900	96600	96600	96600	96600	0
155	20241121	171000	5147880900	96600	96600	96600	96600	0
156	20241121	170900	5147880900	96600	96600	96600	96600	0
157	20241121	170800	5147880900	96600	96600	96600	96600	0
158	20241121	170700	5147880900	96600	96600	96600	96600	0
159	20241121	170600	5147880900	96600	96600	96600	96600	0
160	20241121	170500	5147880900	96600	96600	96600	96600	0
161	20241121	170400	5147880900	96600	96600	96600	96600	0
162	20241121	170300	5147880900	96600	96600	96600	96600	0
163	20241121	170200	5147880900	96600	96600	96600	96600	0
164	20241121	170100	5147880900	96600	96600	96600	96600	0
165	20241121	170000	5147880900	96600	96600	96600	96600	0
166	20241121	165900	5147880900	96600	96600	96600	96600	0
167	20241121	165800	5147880900	96600	96600	96600	96600	0
168	20241121	165700	5147880900	96600	96600	96600	96600	0
169	20241121	165600	5147880900	96600	96600	96600	96600	0
170	20241121	165500	5147880900	96600	96600	96600	96600	0
171	20241121	165400	5147880900	96600	96600	96600	96600	0
172	20241121	165300	5147880900	96600	96600	96600	96600	0
173	20241121	165200	5147880900	96600	96600	96600	96600	0
174	20241121	165100	5147880900	96600	96600	96600	96600	0
175	20241121	165000	5147880900	96600	96600	96600	96600	0
176	20241121	164900	5147880900	96600	96600	96600	96600	0
177	20241121	164800	5147880900	96600	96600	96600	96600	0
178	20241121	164700	5147880900	96600	96600	96600	96600	0
179	20241121	164600	5147880900	96600	96600	96600	96600	0
180	20241121	164500	5147880900	96600	96600	96600	96600	0
181	20241121	164400	5147880900	96600	96600	96600	96600	0
182	20241121	164300	5147880900	96600	96600	96600	96600	616
183	20241121	164200	5147880900	96600	96600	96600	96600	0
184	20241121	164100	5147880900	96600	96600	96600	96600	0
185	20241121	164000	5147880900	96600	96600	96600	96600	0
186	20241121	163900	5147880900	96600	96600	96600	96600	0
187	20241121	163800	5147880900	96600	96600	96600	96600	0
188	20241121	163700	5147880900	96600	96600	96600	96600	0
189	20241121	163600	5147880900	96600	96600	96600	96600	0
190	20241121	163500	5147880900	96600	96600	96600	96600	0
191	20241121	163400	5147880900	96600	96600	96600	96600	0
192	20241121	163300	5147880900	96600	96600	96600	96600	0
193	20241121	163200	5147880900	96600	96600	96600	96600	0
194	20241121	163100	5147880900	96600	96600	96600	96600	0
195	20241121	163000	5147880900	96600	96600	96600	96600	0
196	20241121	162900	5147880900	96600	96600	96600	96600	0
197	20241121	162800	5147880900	96600	96600	96600	96600	0
198	20241121	162700	5147880900	96600	96600	96600	96600	0
199	20241121	162600	5147880900	96600	96600	96600	96600	0
200	20241121	162500	5147880900	96600	96600	96600	96600	0
201	20241121	162400	5147880900	96600	96600	96600	96600	0
202	20241121	162300	5147880900	96600	96600	96600	96600	0
203	20241121	162200	5147880900	96600	96600	96600	96600	0
204	20241121	162100	5147880900	96600	96600	96600	96600	0
205	20241121	162000	5147880900	96600	96600	96600	96600	0
206	20241121	161900	5147880900	96600	96600	96600	96600	0
207	20241121	161800	5147880900	96600	96600	96600	96600	0
208	20241121	161700	5147880900	96600	96600	96600	96600	0
209	20241121	161600	5147880900	96600	96600	96600	96600	0
210	20241121	161500	5147880900	96600	96600	96600	96600	0
211	20241121	161400	5147880900	96600	96600	96600	96600	0
212	20241121	161300	5147880900	96600	96600	96600	96600	616
213	20241121	161200	5147880900	96600	96600	96600	96600	0
214	20241121	161100	5147880900	96600	96600	96600	96600	0
215	20241121	161000	5147880900	96600	96600	96600	96600	0
216	20241121	160900	5147880900	96600	96600	96600	96600	0
217	20241121	160800	5147880900	96600	96600	96600	96600	0
218	20241121	160700	5147880900	96600	96600	96600	96600	0
219	20241121	160600	5147880900	96600	96600	96600	96600	0
220	20241121	160500	5147880900	96600	96600	96600	96600	0
221	20241121	160400	5147880900	96600	96600	96600	96600	0
222	20241121	160300	5147880900	96600	96600	96600	96600	0
223	20241121	160200	5147880900	96600	96600	96600	96600	0
224	20241121	160100	5147880900	96600	96600	96600	96600	0
225	20241121	160000	5147880900	96600	96600	96600	96600	0
226	20241121	155900	5147880900	96600	96600	96600	96600	0
227	20241121	155800	5147880900	96600	96600	96600	96600	0
228	20241121	155700	5147880900	96600	96600	96600	96600	0
229	20241121	155600	5147880900	96600	96600	96600	96600	0
230	20241121	155500	5147880900	96600	96600	96600	96600	0
231	20241121	155400	5147880900	96600	96600	96600	96600	0
232	20241121	155300	5147880900	96600	96600	96600	96600	0
233	20241121	155200	5147880900	96600	96600	96600	96600	0
234	20241121	155100	5147880900	96600	96600	96600	96600	0
235	20241121	155000	5147880900	96600	96600	96600	96600	0
236	20241121	154900	5147880900	96600	96600	96600	96600	0
237	20241121	154800	5147880900	96600	96600	96600	96600	0
238	20241121	154700	5147880900	96600	96600	96600	96600	0
239	20241121	154600	5147880900	96600	96600	96600	96600	0
240	20241121	154500	5147880900	96600	96600	96600	96600	0
241	20241121	154400	5147880900	96600	96600	96600	96600	0
242	20241121	154300	5147880900	96600	96600	96600	96600	616
243	20241121	154200	5147880900	96600	96600	96600	96600	0
244	20241121	154100	5147880900	96600	96600	96600	96600	0
245	20241121	154000	5147880900	96600	96600	96600	96600	0
246	20241121	153900	5147880900	96600	96600	96600	96600	0
247	20241121	153800	5147880900	96600	96600	96600	96600	0
248	20241121	153700	5147880900	96600	96600	96600	96600	0
249	20241121	153600	5147880900	96600	96600	96600	96600	0
250	20241121	153500	5147880900	96600	96600	96600	96600	0
251	20241121	153400	5147880900	96600	96600	96600	96600	0
252	20241121	153300	5147880900	96600	96600	96600	96600	0
253	20241121	153200	5147880900	96600	96600	96600	96600	0
254	20241121	153100	5147880900	96600	96600	96600	96600	0
255	20241121	153000	5147880900	96600	96600	96600	96600	616
256	20241121	152900	5088375300	96600	96600	96600	96600	0
257	20241121	152800	5088375300	96600	96600	96600	96600	0
258	20241121	152700	5088375300	96600	96600	96600	96600	0
259	20241121	152600	5088375300	96600	96600	96600	96600	0
260	20241121	152500	5088375300	96600	96600	96600	96600	0
261	20241121	152400	5088375300	96600	96600	96600	96600	0
262	20241121	152300	5088375300	96600	96600	96600	96600	0
263	20241121	152200	5088375300	96600	96600	96600	96600	0
264	20241121	152100	5088375300	96600	96600	96600	96600	0
265	20241121	152000	5088375300	96600	96600	96600	96600	0
266	20241121	151900	5088375300	96600	96800	96800	96500	538
267	20241121	151800	5036425300	96700	96800	96800	96700	245
268	20241121	151700	5012720300	96800	96800	96900	96800	81
269	20241121	151600	5004878400	96800	97000	97000	96800	120
270	20241121	151500	4993250600	97000	96900	97000	96900	12
271	20241121	151400	4992087700	96900	96800	96900	96800	92
272	20241121	151300	4983181000	96900	96700	96900	96700	50
273	20241121	151200	4978339200	96800	96700	96800	96700	113
274	20241121	151100	4967404800	96700	96800	96900	96700	183
275	20241121	151000	4949696000	96800	96900	96900	96800	63
276	20241121	150900	4943595300	96900	96900	97000	96900	101
277	20241121	150800	4933808300	96900	96900	96900	96800	146
278	20241121	150700	4919663000	96900	96900	96900	96900	5
279	20241121	150600	4919178500	96900	96900	97000	96900	26
280	20241121	150500	4916657800	96900	96900	97000	96900	103
281	20241121	150400	4906677000	96900	97000	97000	96900	119
282	20241121	150300	4895141300	97000	97200	97200	97000	392
283	20241121	150200	4857104400	97100	97100	97100	97100	61
284	20241121	150100	4851181300	97100	97300	97300	97100	61
285	20241121	150000	4845252700	97200	97100	97200	97000	107
286	20241121	145900	4834861700	97100	97000	97100	97000	86
287	20241121	145800	4826519400	97000	97200	97200	97000	73
288	20241121	145700	4819430300	97200	97100	97200	97100	48
289	20241121	145600	4814767400	97200	97200	97200	97100	75
290	20241121	145500	4807480200	97200	97100	97200	97100	135
291	20241121	145400	4794371600	97100	97100	97100	97100	116
292	20241121	145300	4783108000	97100	97200	97200	97100	41
293	20241121	145200	4779125400	97200	97100	97200	97100	82
294	20241121	145100	4771157300	97100	97300	97300	97100	137
295	20241121	145000	4757844400	97100	97100	97200	97100	45
296	20241121	144900	4753474600	97100	97300	97300	97100	77
297	20241121	144800	4745992400	97300	97200	97300	97100	140
298	20241121	144700	4732383100	97200	97200	97300	97200	136
299	20241121	144600	4719163800	97200	97300	97300	97200	39
300	20241121	144500	4715372000	97300	97200	97300	97200	111
301	20241121	144400	4704580800	97200	97200	97300	97200	132
302	20241121	144300	4691745800	97200	97200	97300	97200	106
303	20241121	144200	4681436800	97200	97100	97200	97100	83
304	20241121	144100	4673373400	97100	97200	97200	97100	136
305	20241121	144000	4660162000	97200	97200	97200	97200	51
306	20241121	143900	4655204800	97100	97200	97200	97100	40
307	20241121	143800	4651320700	97100	97200	97200	97100	127
308	20241121	143700	4638978600	97200	97200	97200	97200	29
309	20241121	143600	4636159800	97200	97100	97300	97100	101
310	20241121	143500	4626341300	97100	97100	97100	97100	44
311	20241121	143400	4622068900	97000	97000	97200	97000	129
312	20241121	143300	4609554000	97000	97100	97100	97000	31
313	20241121	143200	4606544200	97100	97100	97100	97100	89
314	20241121	143100	4597902300	97100	97100	97200	97100	124
315	20241121	143000	4585854400	97100	97200	97200	97100	15
316	20241121	142900	4584396700	97200	97100	97200	97100	64
317	20241121	142800	4578182100	97100	97200	97200	97100	92
318	20241121	142700	4569248700	97100	97100	97300	97100	55
319	20241121	142600	4563902500	97400	97100	97400	97100	160
320	20241121	142500	4548346100	97200	97200	97200	97100	106
321	20241121	142400	4538043600	97200	97000	97400	97000	130
322	20241121	142300	4525406500	97100	97000	97100	97000	86
323	20241121	142200	4517058800	97100	97200	97200	97000	95
324	20241121	142100	4507835000	97200	97400	97400	97200	62
325	20241121	142000	4501801500	97400	97200	97400	97200	194
326	20241121	141900	4482935600	97200	97200	97200	97100	30
327	20241121	141800	4480020300	97300	97200	97300	97100	100
328	20241121	141700	4470306800	97200	97300	97300	97100	127
329	20241121	141600	4457962500	97200	97200	97300	97200	33
330	20241121	141500	4454754800	97200	97200	97300	97100	129
331	20241121	141400	4442215900	97400	97400	97400	97400	39
332	20241121	141300	4438417300	97400	97100	97400	97100	66
333	20241121	141200	4431996400	97100	97200	97200	97100	113
334	20241121	141100	4421020200	97100	97200	97400	97100	182
335	20241121	141000	4403303400	97100	97200	97700	97100	558
336	20241121	140900	4348946200	97200	97200	97200	97100	78
337	20241121	140800	4341370300	97100	97200	97200	97100	113
338	20241121	140700	4330395900	97300	97100	97400	97100	46
339	20241121	140600	4325923800	97100	97100	97300	97100	116
340	20241121	140500	4314646900	97100	97100	97100	97100	114
341	20241121	140400	4303577500	97100	97300	97300	97100	44
342	20241121	140300	4299302100	97200	97100	97300	97100	65
343	20241121	140200	4292985500	97100	97200	97200	97100	137
344	20241121	140100	4279676700	97100	97100	97200	97100	66
345	20241121	140000	4273265400	97200	97100	97400	97100	103
346	20241121	135900	4263245600	97100	97100	97300	97100	140
347	20241121	135800	4249642600	97000	97100	97100	97000	121
348	20241121	135700	4237900000	97100	97100	97100	97100	54
349	20241121	135600	4232656600	97200	97100	97200	97000	47
350	20241121	135500	4228094600	97200	97200	97300	97100	169
351	20241121	135400	4211670900	97200	97200	97200	97200	112
352	20241121	135300	4200784500	97300	97300	97400	97300	69
353	20241121	135200	4194070500	97300	97200	97300	97200	86
354	20241121	135100	4185707900	97400	97200	97600	97200	88
355	20241121	135000	4177136400	97200	97400	97500	97200	103
356	20241121	134900	4167104800	97300	97300	97400	97200	24
357	20241121	134800	4164769900	97300	97200	97300	97200	226
358	20241121	134700	4142781300	97200	97300	97300	97200	41
359	20241121	134600	4138793100	97200	97400	97400	97200	24
360	20241121	134500	4136458200	97300	97300	97300	97200	90
361	20241121	134400	4127707400	97300	97300	97400	97300	40
362	20241121	134300	4123812600	97300	97300	97300	97300	29
363	20241121	134200	4120990900	97300	97300	97400	97300	45
364	20241121	134100	4116612200	97300	97300	97400	97300	89
365	20241121	134000	4107949900	97300	97300	97400	97300	41
366	20241121	133900	4103960500	97400	97400	97400	97400	10
367	20241121	133800	4102986500	97300	97300	97400	97200	99
368	20241121	133700	4093353900	97300	97300	97300	97300	81
369	20241121	133600	4085472600	97400	97400	97400	97400	106
370	20241121	133500	4075148200	97400	97400	97400	97300	155
371	20241121	133400	4060059300	97300	97500	97500	97200	68
372	20241121	133300	4053432100	97500	97600	97600	97500	105
373	20241121	133200	4043192200	97600	97500	97600	97500	27
374	20241121	133100	4040557400	97500	97700	97900	97500	178
375	20241121	133000	4023165000	97800	97600	97800	97500	89
376	20241121	132900	4014473700	97600	97200	97600	97200	48
377	20241121	132800	4009795700	97200	97600	97600	97200	72
378	20241121	132700	4002791000	97600	97700	97700	97300	180
379	20241121	132600	3985260700	97300	97400	97500	97200	288
380	20241121	132500	3957247300	97600	97800	97800	97600	74
381	20241121	132400	3950018700	97800	97600	97800	97600	27
382	20241121	132300	3947381600	97500	97300	97600	97300	15
383	20241121	132200	3945919900	97300	97300	97400	97300	25
384	20241121	132100	3943487300	97300	97400	97400	97300	199
385	20241121	132000	3924105000	97500	97700	97700	97500	63
386	20241121	131900	3917959200	97600	97800	97800	97600	28
387	20241121	131800	3915223400	97800	97600	97900	97600	40
388	20241121	131700	3911312500	97700	97700	97700	97700	12
389	20241121	131600	3910140100	97600	97600	97700	97600	24
390	20241121	131500	3907797100	97600	97600	97600	97500	123
391	20241121	131400	3895796600	97900	97700	97900	97600	67
392	20241121	131300	3889251600	97700	98200	98200	97700	46
393	20241121	131200	3884747100	98100	97800	98100	97700	116
394	20241121	131100	3873394100	98000	97800	98000	97700	103
395	20241121	131000	3863314600	97700	97700	97700	97700	11
396	20241121	130900	3862239900	97700	97700	97700	97600	77
397	20241121	130800	3854719900	97700	97800	97800	97700	128
398	20241121	130700	3842210000	97800	98100	98100	97800	56
399	20241121	130600	3836730100	98200	98400	98400	98100	154
400	20241121	130500	3821601500	98300	98700	98700	98300	82
401	20241121	130400	3813521200	98700	98700	98700	98600	82
402	20241121	130300	3805431100	98700	98600	98700	98500	90
403	20241121	130200	3796555200	98600	98600	98600	98500	74
404	20241121	130100	3789261700	98600	98600	98700	98500	104
405	20241121	130000	3779000900	98700	98400	98700	98400	137
406	20241121	125900	3765505000	98500	98400	98500	98300	188
407	20241121	125800	3747008300	98400	98300	98400	98300	215
408	20241121	125700	3725865200	98300	98300	98300	98200	69
409	20241121	125600	3719082700	98100	97900	98200	97900	54
410	20241121	125500	3713784300	97800	98000	98100	97700	103
411	20241121	125400	3703701500	98000	98000	98200	98000	20
412	20241121	125300	3701739900	97900	97800	98000	97800	57
413	20241121	125200	3696161900	97900	98000	98000	97900	68
414	20241121	125100	3689502000	97900	97800	98000	97800	23
415	20241121	125000	3687250700	97800	98100	98100	97800	38
416	20241121	124900	3683527600	98000	98200	98200	98000	75
417	20241121	124800	3676166300	98300	98100	98300	98100	40
418	20241121	124700	3672239600	97900	98000	98000	97800	195
419	20241121	124600	3653143000	98000	98000	98000	97800	93
420	20241121	124500	3644035800	98000	98200	98200	98000	52
421	20241121	124400	3638938000	98200	98300	98400	98200	41
422	20241121	124300	3634906000	98500	98300	98500	98200	51
423	20241121	124200	3629890700	98300	98300	98300	98200	91
424	20241121	124100	3620949400	98400	98400	98400	98300	58
425	20241121	124000	3615243700	98400	98400	98400	98300	52
426	20241121	123900	3610127100	98300	98300	98300	98200	50
427	20241121	123800	3605213400	98300	98500	98500	98300	105
428	20241121	123700	3594886600	98300	98400	98500	98300	31
429	20241121	123600	3591833500	98500	98300	98500	98300	91
430	20241121	123500	3582881300	98300	98500	98500	98300	106
431	20241121	123400	3572447200	98400	98300	98400	98300	26
432	20241121	123300	3569890000	98300	98200	98300	98200	61
433	20241121	123200	3563897300	98100	98100	98400	98100	84
434	20241121	123100	3555644100	98100	98100	98100	98000	17
435	20241121	123000	3553977400	98000	97900	98000	97800	254
436	20241121	122900	3529098800	97900	98000	98000	97900	111
437	20241121	122800	3518221900	98000	97900	98000	97900	34
438	20241121	122700	3514890000	97900	98000	98100	97900	25
439	20241121	122600	3512440200	98000	98400	98400	98000	176
440	20241121	122500	3495161100	98500	98500	98500	98500	54
441	20241121	122400	3489842100	98400	98300	98500	98300	58
442	20241121	122300	3484136700	98200	98300	98300	98100	70
443	20241121	122200	3477258200	98400	98500	98500	98200	29
444	20241121	122100	3474406400	98500	98300	98500	98300	64
445	20241121	122000	3468112400	98300	98400	98400	98300	31
446	20241121	121900	3465062100	98200	98300	98300	98200	84
447	20241121	121800	3456808500	98500	98300	98500	98300	30
448	20241121	121700	3453858400	98300	98400	98400	98300	36
449	20241121	121600	3450319000	98200	98300	98300	98100	99
450	20241121	121500	3440598200	98300	98500	98600	98300	73
451	20241121	121400	3433407800	98500	98400	98500	98400	109
452	20241121	121300	3422675000	98300	98300	98400	98300	85
453	20241121	121200	3414319300	98300	98500	98500	98300	124
454	20241121	121100	3402112000	98500	98300	98500	98300	48
455	20241121	121000	3397389300	98300	98400	98400	98300	94
456	20241121	120900	3388144100	98400	98400	98400	98200	90
457	20241121	120800	3379293300	98400	98300	98400	98300	78
458	20241121	120700	3371618900	98300	98300	98400	98300	44
459	20241121	120600	3367293400	98200	98200	98300	98200	88
460	20241121	120500	3358651700	98200	98300	98300	98200	42
461	20241121	120400	3354524000	98300	98200	98300	98200	25
462	20241121	120300	3352068600	98300	98200	98300	98200	77
463	20241121	120200	3344499700	98200	98200	98200	98100	82
464	20241121	120100	3336447500	98200	98300	98300	98200	22
465	20241121	120000	3334285800	98200	98100	98300	98100	96
466	20241121	115900	3324855200	98200	98300	98300	98100	102
467	20241121	115800	3314838000	98300	98500	98500	98300	3
468	20241121	115700	3314542900	98400	98500	98500	98200	26
469	20241121	115600	3311984100	98500	98400	98500	98100	101
470	20241121	115500	3302063500	98400	98300	98600	98300	119
471	20241121	115400	3290339800	98500	98400	98500	98400	51
472	20241121	115300	3285316700	98500	98200	98500	98200	96
473	20241121	115200	3275876800	98300	98500	98500	98200	237
474	20241121	115100	3252540100	98500	98200	98500	98100	206
475	20241121	115000	3232263100	98200	98200	98200	98100	22
476	20241121	114900	3230103500	98100	98100	98200	98100	79
477	20241121	114800	3222353500	98200	98300	98300	98100	60
478	20241121	114700	3216459400	98100	98300	98300	98100	30
479	20241121	114600	3213514100	98200	98200	98200	98000	61
480	20241121	114500	3207526000	98200	98200	98300	98200	34
481	20241121	114400	3204187100	98200	98200	98300	98200	40
482	20241121	114300	3200256900	98200	98200	98300	98200	27
483	20241121	114200	3197605200	98200	98300	98300	98100	89
484	20241121	114100	3188866200	98200	98100	98200	98100	14
485	20241121	114000	3187491700	98100	97900	98100	97900	28
486	20241121	113900	3184747200	97900	98000	98000	97900	76
487	20241121	113800	3177303300	98000	98200	98200	98000	116
488	20241121	113700	3165934600	98300	98000	98300	98000	156
489	20241121	113600	3150622900	98100	98000	98100	97900	97
490	20241121	113500	3141125100	98000	98000	98100	97800	36
491	20241121	113400	3137596900	98000	98000	98100	98000	20
492	20241121	113300	3135636700	98000	97900	98000	97800	93
493	20241121	113200	3126535300	97800	98000	98100	97800	55
494	20241121	113100	3121145300	98000	98000	98000	98000	20
495	20241121	113000	3119185300	97900	97900	97900	97800	59
496	20241121	112900	3113411400	97900	98200	98200	97800	332
497	20241121	112800	3080881100	98300	98100	98300	98000	92
498	20241121	112700	3071852200	98100	98000	98100	98000	14
499	20241121	112600	3070479600	98000	98200	98200	98000	64
500	20241121	112500	3064201300	98300	98100	98300	98100	112
501	20241121	112400	3053200000	98200	98100	98200	98100	31
502	20241121	112300	3050158700	98000	98100	98100	98000	43
503	20241121	112200	3045941900	98100	98100	98100	97900	83
504	20241121	112100	3037807200	98200	98300	98300	98100	362
505	20241121	112000	3002253900	98300	98300	98300	98200	60
506	20241121	111900	2996357100	98200	98300	98300	98200	87
507	20241121	111800	2987810900	98300	98200	98400	98200	59
508	20241121	111700	2982012800	98200	98100	98200	98100	28
509	20241121	111600	2979265800	98000	98200	98200	98000	58
510	20241121	111500	2973576400	98200	98300	98300	98200	83
511	20241121	111400	2965421000	98300	98100	98500	98100	98
512	20241121	111300	2955788000	98100	98300	98300	98100	142
513	20241121	111200	2941837200	98300	98300	98500	98300	58
514	20241121	111100	2936130600	98300	98300	98400	98300	56
515	20241121	111000	2930622100	98300	98400	98400	98300	160
516	20241121	110900	2914883200	98400	98500	98500	98400	59
517	20241121	110800	2909071800	98700	98600	98700	98500	53
518	20241121	110700	2903846700	98600	98600	98600	98500	49
519	20241121	110600	2899015400	98600	98500	98600	98500	68
520	20241121	110500	2892314800	98500	98500	98500	98400	67
521	20241121	110400	2885715400	98500	98400	98500	98400	57
522	20241121	110300	2880101100	98500	98400	98500	98300	82
523	20241121	110200	2872034700	98400	98500	98500	98300	93
524	20241121	110100	2862881700	98600	98600	98800	98600	142
525	20241121	110000	2848879300	98600	98400	98600	98400	38
526	20241121	105900	2845133900	98500	98500	98600	98400	116
527	20241121	105800	2833703400	98400	98600	98600	98400	35
528	20241121	105700	2830256700	98500	98300	98500	98300	26
529	20241121	105600	2827699700	98200	98600	98600	98200	93
530	20241121	105500	2818543700	98600	98500	98600	98500	36
531	20241121	105400	2814996700	98400	98300	98500	98300	92
532	20241121	105300	2805946900	98300	98300	98400	98200	100
533	20241121	105200	2796118700	98400	98700	98700	98400	85
534	20241121	105100	2787737500	98800	98700	98800	98600	69
535	20241121	105000	2780926200	98600	98600	98600	98600	42
536	20241121	104900	2776785000	98600	98700	98700	98500	89
537	20241121	104800	2768007300	98700	98800	98800	98600	94
538	20241121	104700	2758725100	98800	98700	98800	98600	43
539	20241121	104600	2754481000	98700	98700	98800	98600	200
540	20241121	104500	2734736600	98700	98700	98800	98700	35
541	20241121	104400	2731279400	98700	98600	98800	98600	13
542	20241121	104300	2729996300	98600	98700	98800	98600	113
543	20241121	104200	2718841000	98800	98800	98800	98700	60
544	20241121	104100	2712914200	98800	98800	98800	98700	15
545	20241121	104000	2711433300	98800	98700	98800	98700	36
546	20241121	103900	2707880000	98700	98600	98700	98600	212
547	20241121	103800	2686967800	98600	98600	98600	98600	6
548	20241121	103700	2686376200	98700	98800	98800	98600	16
549	20241121	103600	2684796300	98800	98700	98800	98600	151
550	20241121	103500	2669891200	98800	98700	98800	98700	48
551	20241121	103400	2665152900	98700	98600	98700	98600	38
552	20241121	103300	2661405400	98400	98400	98500	98400	93
553	20241121	103200	2652250200	98400	98500	98500	98400	61
554	20241121	103100	2646242500	98500	98500	98500	98400	50
555	20241121	103000	2641319100	98400	98200	98500	98200	138
556	20241121	102900	2627754700	98200	98300	98400	98200	225
557	20241121	102800	2605634400	98200	98000	98300	98000	31
558	20241121	102700	2602592000	98100	98200	98200	98000	170
559	20241121	102600	2585903700	98100	97800	98200	97800	164
560	20241121	102500	2569836700	97800	97800	97800	97500	353
561	20241121	102400	2535336800	98000	98400	98400	98000	339
562	20241121	102300	2502053300	98400	98700	98700	98400	250
563	20241121	102200	2477420000	98700	98900	98900	98700	69
564	20241121	102100	2470599500	98900	98800	99000	98700	121
565	20241121	102000	2458643300	98900	99100	99100	98900	82
566	20241121	101900	2450533100	99000	99000	99200	99000	264
567	20241121	101800	2424381600	99000	99000	99000	99000	85
568	20241121	101700	2415966600	98900	98900	98900	98900	28
569	20241121	101600	2413197400	98900	98900	98900	98800	116
570	20241121	101500	2401728900	99000	99000	99100	98900	211
571	20241121	101400	2380839000	99000	98800	99000	98800	40
572	20241121	101300	2376884200	98900	99000	99000	98900	92
573	20241121	101200	2367780700	98900	99000	99300	98700	303
574	20241121	101100	2337836400	99200	99000	99200	98800	132
575	20241121	101000	2324767800	99000	99200	99200	99000	381
576	20241121	100900	2287007100	99300	99200	99300	99200	59
577	20241121	100800	2281150500	99200	99300	99300	99200	55
578	20241121	100700	2275692000	99300	99400	99400	99200	122
579	20241121	100600	2263578100	99300	99400	99400	99200	103
580	20241121	100500	2253350400	99300	99400	99400	99300	77
581	20241121	100400	2245699800	99400	99500	99500	99400	256
582	20241121	100300	2220239300	99400	99300	99400	99300	137
583	20241121	100200	2206626400	99200	99500	99500	99200	83
584	20241121	100100	2198374900	99500	99600	99600	99500	127
585	20241121	100000	2185728200	99600	99600	99600	99400	90
586	20241121	095900	2176770300	99600	99600	99700	99500	142
587	20241121	095800	2162624900	99600	99600	99700	99600	38
588	20241121	095700	2158838600	99800	99800	99800	99700	84
589	20241121	095600	2150461100	99800	99500	99900	99500	1971
590	20241121	095500	1953857500	99500	99300	99600	99300	328
591	20241121	095400	1921230700	99300	99200	99300	99200	810
592	20241121	095300	1840803500	99200	99400	99500	99200	249
593	20241121	095200	1816054300	99400	99500	99500	99400	211
594	20241121	095100	1795063900	99400	99400	99500	99400	82
595	20241121	095000	1786912600	99400	99300	99600	99300	132
596	20241121	094900	1773794900	99600	99500	99600	99300	265
597	20241121	094800	1747427700	99500	99400	99600	99300	471
598	20241121	094700	1700579400	99400	99500	99500	99400	67
599	20241121	094600	1693918800	99500	99200	99500	99200	98
600	20241121	094500	1684184600	99400	99500	99500	99100	157
601	20241121	094400	1668595900	99500	99600	99600	99500	175
602	20241121	094300	1651173400	99600	99500	99700	99400	479
603	20241121	094200	1603491100	99600	99900	100000	99600	770
604	20241121	094100	1526617500	99900	99700	99900	99500	1463
605	20241121	094000	1380636400	99700	99400	99700	99200	2195
606	20241121	093900	1162161300	99400	99000	99400	98900	481
607	20241121	093800	1114413300	99000	99200	99200	98900	224
608	20241121	093700	1092235300	99000	99100	99400	98800	790
609	20241121	093600	1013852900	99000	98300	99100	98100	2478
610	20241121	093500	768985900	98100	98100	98400	98100	141
611	20241121	093400	755129200	98200	98400	98400	98100	246
612	20241121	093300	730958500	98500	98200	98500	98200	157
613	20241121	093200	715522200	98100	97200	98100	97200	208
614	20241121	093100	695188500	97700	97700	97700	97100	170
615	20241121	093000	678654200	97200	97300	97300	97200	263
616	20241121	092900	653078700	97300	97300	97800	97300	198
617	20241121	092800	633785800	97800	97800	97800	97200	82
618	20241121	092700	625799600	98000	98700	98700	97000	447
619	20241121	092600	582022000	98800	98800	98900	98800	232
620	20241121	092500	559099600	98700	98800	98800	98700	507
621	20241121	092400	509015900	98700	98800	98800	98700	391
622	20241121	092300	470396500	98700	98200	98800	98200	702
623	20241121	092200	401212900	98200	98300	98500	98100	1249
624	20241121	092100	278453000	98200	97800	98300	97600	853
625	20241121	092000	194802900	97800	97400	97800	97300	120
626	20241121	091900	183099900	97300	97200	97300	97200	105
627	20241121	091800	172885100	97200	97200	97200	97200	114
628	20241121	091700	161804300	97300	97000	97300	97000	92
629	20241121	091600	152864400	97000	97000	97100	97000	137
630	20241121	091500	139565800	97100	96700	97100	96700	29
631	20241121	091400	136758300	97100	97200	97200	96900	107
632	20241121	091300	126385800	97000	96700	97000	96700	106
633	20241121	091200	116118200	96600	96300	96700	96200	335
634	20241121	091100	83804200	96300	96600	96600	96300	127
635	20241121	091000	71559200	96600	96700	96700	96600	9
636	20241121	090900	70689700	96400	96400	96400	96400	8
637	20241121	090800	69918500	96700	96700	96700	96300	75
638	20241121	090700	62670900	96300	96500	96500	96300	55
639	20241121	090600	57367600	96500	96800	96800	96500	124
640	20241121	090500	45395700	96800	96800	96800	96500	13
641	20241121	090400	44138800	96400	96600	96700	96300	204
642	20241121	090300	24448200	96800	97000	97000	96800	57
643	20241121	090200	18926000	97000	97300	97300	97000	68
644	20241121	090100	12323900	97400	97400	97400	97400	1
645	20241121	090000	12226500	96900	96900	98400	96600	126