KissMeData/067160/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194200	2912614800	96800	96800	96800	96800	324
3	20241119	194100	2912614800	96800	96800	96800	96800	0
4	20241119	194000	2912614800	96800	96800	96800	96800	0
5	20241119	193900	2912614800	96800	96800	96800	96800	0
6	20241119	193800	2912614800	96800	96800	96800	96800	0
7	20241119	193700	2912614800	96800	96800	96800	96800	0
8	20241119	193600	2912614800	96800	96800	96800	96800	0
9	20241119	193500	2912614800	96800	96800	96800	96800	0
10	20241119	193400	2912614800	96800	96800	96800	96800	0
11	20241119	193300	2912614800	96800	96800	96800	96800	0
12	20241119	193200	2912614800	96800	96800	96800	96800	0
13	20241119	193100	2912614800	96800	96800	96800	96800	0
14	20241119	193000	2912614800	96800	96800	96800	96800	0
15	20241119	192900	2912614800	96800	96800	96800	96800	0
16	20241119	192800	2912614800	96800	96800	96800	96800	0
17	20241119	192700	2912614800	96800	96800	96800	96800	0
18	20241119	192600	2912614800	96800	96800	96800	96800	0
19	20241119	192500	2912614800	96800	96800	96800	96800	0
20	20241119	192400	2912614800	96800	96800	96800	96800	0
21	20241119	192300	2912614800	96800	96800	96800	96800	0
22	20241119	192200	2912614800	96800	96800	96800	96800	0
23	20241119	192100	2912614800	96800	96800	96800	96800	0
24	20241119	192000	2912614800	96800	96800	96800	96800	0
25	20241119	191900	2912614800	96800	96800	96800	96800	0
26	20241119	191800	2912614800	96800	96800	96800	96800	0
27	20241119	191700	2912614800	96800	96800	96800	96800	0
28	20241119	191600	2912614800	96800	96800	96800	96800	0
29	20241119	191500	2912614800	96800	96800	96800	96800	0
30	20241119	191400	2912614800	96800	96800	96800	96800	0
31	20241119	191300	2912614800	96800	96800	96800	96800	0
32	20241119	191200	2912614800	96800	96800	96800	96800	324
33	20241119	191100	2912614800	96800	96800	96800	96800	0
34	20241119	191000	2912614800	96800	96800	96800	96800	0
35	20241119	190900	2912614800	96800	96800	96800	96800	0
36	20241119	190800	2912614800	96800	96800	96800	96800	0
37	20241119	190700	2912614800	96800	96800	96800	96800	0
38	20241119	190600	2912614800	96800	96800	96800	96800	0
39	20241119	190500	2912614800	96800	96800	96800	96800	0
40	20241119	190400	2912614800	96800	96800	96800	96800	0
41	20241119	190300	2912614800	96800	96800	96800	96800	0
42	20241119	190200	2912614800	96800	96800	96800	96800	0
43	20241119	190100	2912614800	96800	96800	96800	96800	0
44	20241119	190000	2912614800	96800	96800	96800	96800	0
45	20241119	185900	2912614800	96800	96800	96800	96800	0
46	20241119	185800	2912614800	96800	96800	96800	96800	0
47	20241119	185700	2912614800	96800	96800	96800	96800	0
48	20241119	185600	2912614800	96800	96800	96800	96800	0
49	20241119	185500	2912614800	96800	96800	96800	96800	0
50	20241119	185400	2912614800	96800	96800	96800	96800	0
51	20241119	185300	2912614800	96800	96800	96800	96800	0
52	20241119	185200	2912614800	96800	96800	96800	96800	0
53	20241119	185100	2912614800	96800	96800	96800	96800	0
54	20241119	185000	2912614800	96800	96800	96800	96800	0
55	20241119	184900	2912614800	96800	96800	96800	96800	0
56	20241119	184800	2912614800	96800	96800	96800	96800	0
57	20241119	184700	2912614800	96800	96800	96800	96800	0
58	20241119	184600	2912614800	96800	96800	96800	96800	0
59	20241119	184500	2912614800	96800	96800	96800	96800	0
60	20241119	184400	2912614800	96800	96800	96800	96800	0
61	20241119	184300	2912614800	96800	96800	96800	96800	0
62	20241119	184200	2912614800	96800	96800	96800	96800	324
63	20241119	184100	2912614800	96800	96800	96800	96800	0
64	20241119	184000	2912614800	96800	96800	96800	96800	0
65	20241119	183900	2912614800	96800	96800	96800	96800	0
66	20241119	183800	2912614800	96800	96800	96800	96800	0
67	20241119	183700	2912614800	96800	96800	96800	96800	0
68	20241119	183600	2912614800	96800	96800	96800	96800	0
69	20241119	183500	2912614800	96800	96800	96800	96800	0
70	20241119	183400	2912614800	96800	96800	96800	96800	0
71	20241119	183300	2912614800	96800	96800	96800	96800	0
72	20241119	183200	2912614800	96800	96800	96800	96800	0
73	20241119	183100	2912614800	96800	96800	96800	96800	0
74	20241119	183000	2912614800	96800	96800	96800	96800	0
75	20241119	182900	2912614800	96800	96800	96800	96800	0
76	20241119	182800	2912614800	96800	96800	96800	96800	0
77	20241119	182700	2912614800	96800	96800	96800	96800	0
78	20241119	182600	2912614800	96800	96800	96800	96800	0
79	20241119	182500	2912614800	96800	96800	96800	96800	0
80	20241119	182400	2912614800	96800	96800	96800	96800	0
81	20241119	182300	2912614800	96800	96800	96800	96800	0
82	20241119	182200	2912614800	96800	96800	96800	96800	0
83	20241119	182100	2912614800	96800	96800	96800	96800	0
84	20241119	182000	2912614800	96800	96800	96800	96800	0
85	20241119	181900	2912614800	96800	96800	96800	96800	0
86	20241119	181800	2912614800	96800	96800	96800	96800	0
87	20241119	181700	2912614800	96800	96800	96800	96800	0
88	20241119	181600	2912614800	96800	96800	96800	96800	0
89	20241119	181500	2912614800	96800	96800	96800	96800	0
90	20241119	181400	2912614800	96800	96800	96800	96800	0
91	20241119	181300	2912614800	96800	96800	96800	96800	0
92	20241119	181200	2912614800	96800	96800	96800	96800	324
93	20241119	181100	2912614800	96800	96800	96800	96800	0
94	20241119	181000	2912614800	96800	96800	96800	96800	0
95	20241119	180900	2912614800	96800	96800	96800	96800	0
96	20241119	180800	2912614800	96800	96800	96800	96800	0
97	20241119	180700	2912614800	96800	96800	96800	96800	0
98	20241119	180600	2912614800	96800	96800	96800	96800	0
99	20241119	180500	2912614800	96800	96800	96800	96800	0
100	20241119	180400	2912614800	96800	96800	96800	96800	0
101	20241119	180300	2912614800	96800	96800	96800	96800	0
102	20241119	180200	2912614800	96800	96800	96800	96800	0
103	20241119	180100	2912614800	96800	96800	96800	96800	0
104	20241119	180000	2912614800	96800	96800	96800	96800	0
105	20241119	175900	2912614800	96800	96800	96800	96800	0
106	20241119	175800	2912614800	96800	96800	96800	96800	0
107	20241119	175700	2912614800	96800	96800	96800	96800	0
108	20241119	175600	2912614800	96800	96800	96800	96800	0
109	20241119	175500	2912614800	96800	96800	96800	96800	0
110	20241119	175400	2912614800	96800	96800	96800	96800	0
111	20241119	175300	2912614800	96800	96800	96800	96800	0
112	20241119	175200	2912614800	96800	96800	96800	96800	0
113	20241119	175100	2912614800	96800	96800	96800	96800	0
114	20241119	175000	2912614800	96800	96800	96800	96800	0
115	20241119	174900	2912614800	96800	96800	96800	96800	0
116	20241119	174800	2912614800	96800	96800	96800	96800	0
117	20241119	174700	2912614800	96800	96800	96800	96800	0
118	20241119	174600	2912614800	96800	96800	96800	96800	0
119	20241119	174500	2912614800	96800	96800	96800	96800	0
120	20241119	174400	2912614800	96800	96800	96800	96800	0
121	20241119	174300	2912614800	96800	96800	96800	96800	0
122	20241119	174200	2912614800	96800	96800	96800	96800	324
123	20241119	174100	2912614800	96800	96800	96800	96800	0
124	20241119	174000	2912614800	96800	96800	96800	96800	0
125	20241119	173900	2912614800	96800	96800	96800	96800	0
126	20241119	173800	2912614800	96800	96800	96800	96800	0
127	20241119	173700	2912614800	96800	96800	96800	96800	0
128	20241119	173600	2912614800	96800	96800	96800	96800	0
129	20241119	173500	2912614800	96800	96800	96800	96800	0
130	20241119	173400	2912614800	96800	96800	96800	96800	0
131	20241119	173300	2912614800	96800	96800	96800	96800	0
132	20241119	173200	2912614800	96800	96800	96800	96800	0
133	20241119	173100	2912614800	96800	96800	96800	96800	0
134	20241119	173000	2912614800	96800	96800	96800	96800	0
135	20241119	172900	2912614800	96800	96800	96800	96800	0
136	20241119	172800	2912614800	96800	96800	96800	96800	0
137	20241119	172700	2912614800	96800	96800	96800	96800	0
138	20241119	172600	2912614800	96800	96800	96800	96800	0
139	20241119	172500	2912614800	96800	96800	96800	96800	0
140	20241119	172400	2912614800	96800	96800	96800	96800	0
141	20241119	172300	2912614800	96800	96800	96800	96800	0
142	20241119	172200	2912614800	96800	96800	96800	96800	0
143	20241119	172100	2912614800	96800	96800	96800	96800	0
144	20241119	172000	2912614800	96800	96800	96800	96800	0
145	20241119	171900	2912614800	96800	96800	96800	96800	0
146	20241119	171800	2912614800	96800	96800	96800	96800	0
147	20241119	171700	2912614800	96800	96800	96800	96800	0
148	20241119	171600	2912614800	96800	96800	96800	96800	0
149	20241119	171500	2912614800	96800	96800	96800	96800	0
150	20241119	171400	2912614800	96800	96800	96800	96800	0
151	20241119	171300	2912614800	96800	96800	96800	96800	0
152	20241119	171200	2912614800	96800	96800	96800	96800	324
153	20241119	171100	2912614800	96800	96800	96800	96800	0
154	20241119	171000	2912614800	96800	96800	96800	96800	0
155	20241119	170900	2912614800	96800	96800	96800	96800	0
156	20241119	170800	2912614800	96800	96800	96800	96800	0
157	20241119	170700	2912614800	96800	96800	96800	96800	0
158	20241119	170600	2912614800	96800	96800	96800	96800	0
159	20241119	170500	2912614800	96800	96800	96800	96800	0
160	20241119	170400	2912614800	96800	96800	96800	96800	0
161	20241119	170300	2912614800	96800	96800	96800	96800	0
162	20241119	170200	2912614800	96800	96800	96800	96800	0
163	20241119	170100	2912614800	96800	96800	96800	96800	0
164	20241119	170000	2912614800	96800	96800	96800	96800	0
165	20241119	165900	2912614800	96800	96800	96800	96800	0
166	20241119	165800	2912614800	96800	96800	96800	96800	0
167	20241119	165700	2912614800	96800	96800	96800	96800	0
168	20241119	165600	2912614800	96800	96800	96800	96800	0
169	20241119	165500	2912614800	96800	96800	96800	96800	0
170	20241119	165400	2912614800	96800	96800	96800	96800	0
171	20241119	165300	2912614800	96800	96800	96800	96800	0
172	20241119	165200	2912614800	96800	96800	96800	96800	0
173	20241119	165100	2912614800	96800	96800	96800	96800	0
174	20241119	165000	2912614800	96800	96800	96800	96800	0
175	20241119	164900	2912614800	96800	96800	96800	96800	0
176	20241119	164800	2912614800	96800	96800	96800	96800	0
177	20241119	164700	2912614800	96800	96800	96800	96800	0
178	20241119	164600	2912614800	96800	96800	96800	96800	0
179	20241119	164500	2912614800	96800	96800	96800	96800	0
180	20241119	164400	2912614800	96800	96800	96800	96800	0
181	20241119	164300	2912614800	96800	96800	96800	96800	0
182	20241119	164200	2912614800	96800	96800	96800	96800	324
183	20241119	164100	2912614800	96800	96800	96800	96800	0
184	20241119	164000	2912614800	96800	96800	96800	96800	0
185	20241119	163900	2912614800	96800	96800	96800	96800	0
186	20241119	163800	2912614800	96800	96800	96800	96800	0
187	20241119	163700	2912614800	96800	96800	96800	96800	0
188	20241119	163600	2912614800	96800	96800	96800	96800	0
189	20241119	163500	2912614800	96800	96800	96800	96800	0
190	20241119	163400	2912614800	96800	96800	96800	96800	0
191	20241119	163300	2912614800	96800	96800	96800	96800	0
192	20241119	163200	2912614800	96800	96800	96800	96800	0
193	20241119	163100	2912614800	96800	96800	96800	96800	0
194	20241119	163000	2912614800	96800	96800	96800	96800	0
195	20241119	162900	2912614800	96800	96800	96800	96800	0
196	20241119	162800	2912614800	96800	96800	96800	96800	0
197	20241119	162700	2912614800	96800	96800	96800	96800	0
198	20241119	162600	2912614800	96800	96800	96800	96800	0
199	20241119	162500	2912614800	96800	96800	96800	96800	0
200	20241119	162400	2912614800	96800	96800	96800	96800	0
201	20241119	162300	2912614800	96800	96800	96800	96800	0
202	20241119	162200	2912614800	96800	96800	96800	96800	0
203	20241119	162100	2912614800	96800	96800	96800	96800	0
204	20241119	162000	2912614800	96800	96800	96800	96800	0
205	20241119	161900	2912614800	96800	96800	96800	96800	0
206	20241119	161800	2912614800	96800	96800	96800	96800	0
207	20241119	161700	2912614800	96800	96800	96800	96800	0
208	20241119	161600	2912614800	96800	96800	96800	96800	0
209	20241119	161500	2912614800	96800	96800	96800	96800	0
210	20241119	161400	2912614800	96800	96800	96800	96800	0
211	20241119	161300	2912614800	96800	96800	96800	96800	0
212	20241119	161200	2912614800	96800	96800	96800	96800	324
213	20241119	161100	2912614800	96800	96800	96800	96800	0
214	20241119	161000	2912614800	96800	96800	96800	96800	0
215	20241119	160900	2912614800	96800	96800	96800	96800	0
216	20241119	160800	2912614800	96800	96800	96800	96800	0
217	20241119	160700	2912614800	96800	96800	96800	96800	0
218	20241119	160600	2912614800	96800	96800	96800	96800	0
219	20241119	160500	2912614800	96800	96800	96800	96800	0
220	20241119	160400	2912614800	96800	96800	96800	96800	0
221	20241119	160300	2912614800	96800	96800	96800	96800	0
222	20241119	160200	2912614800	96800	96800	96800	96800	0
223	20241119	160100	2912614800	96800	96800	96800	96800	0
224	20241119	160000	2912614800	96800	96800	96800	96800	0
225	20241119	155900	2912614800	96800	96800	96800	96800	0
226	20241119	155800	2912614800	96800	96800	96800	96800	0
227	20241119	155700	2912614800	96800	96800	96800	96800	0
228	20241119	155600	2912614800	96800	96800	96800	96800	0
229	20241119	155500	2912614800	96800	96800	96800	96800	0
230	20241119	155400	2912614800	96800	96800	96800	96800	0
231	20241119	155300	2912614800	96800	96800	96800	96800	0
232	20241119	155200	2912614800	96800	96800	96800	96800	0
233	20241119	155100	2912614800	96800	96800	96800	96800	0
234	20241119	155000	2912614800	96800	96800	96800	96800	0
235	20241119	154900	2912614800	96800	96800	96800	96800	0
236	20241119	154800	2912614800	96800	96800	96800	96800	0
237	20241119	154700	2912614800	96800	96800	96800	96800	0
238	20241119	154600	2912614800	96800	96800	96800	96800	0
239	20241119	154500	2912614800	96800	96800	96800	96800	0
240	20241119	154400	2912614800	96800	96800	96800	96800	0
241	20241119	154300	2912614800	96800	96800	96800	96800	0
242	20241119	154200	2912614800	96800	96800	96800	96800	324
243	20241119	154100	2912614800	96800	96800	96800	96800	0
244	20241119	154000	2912614800	96800	96800	96800	96800	0
245	20241119	153900	2912614800	96800	96800	96800	96800	0
246	20241119	153800	2912614800	96800	96800	96800	96800	0
247	20241119	153700	2912614800	96800	96800	96800	96800	0
248	20241119	153600	2912614800	96800	96800	96800	96800	0
249	20241119	153500	2912614800	96800	96800	96800	96800	0
250	20241119	153400	2912614800	96800	96800	96800	96800	0
251	20241119	153300	2912614800	96800	96800	96800	96800	0
252	20241119	153200	2912614800	96800	96800	96800	96800	0
253	20241119	153100	2912614800	96800	96800	96800	96800	0
254	20241119	153000	2912614800	96800	96800	96800	96800	324
255	20241119	152900	2881251600	96700	96700	96700	96700	0
256	20241119	152800	2881251600	96700	96700	96700	96700	0
257	20241119	152700	2881251600	96700	96700	96700	96700	0
258	20241119	152600	2881251600	96700	96700	96700	96700	0
259	20241119	152500	2881251600	96700	96700	96700	96700	0
260	20241119	152400	2881251600	96700	96700	96700	96700	0
261	20241119	152300	2881251600	96700	96700	96700	96700	0
262	20241119	152200	2881251600	96700	96700	96700	96700	0
263	20241119	152100	2881251600	96700	96700	96700	96700	0
264	20241119	152000	2881251600	96700	96700	96700	96700	0
265	20241119	151900	2881251600	96700	96800	97000	96700	128
266	20241119	151800	2868867500	96800	96900	96900	96700	131
267	20241119	151700	2856181400	96900	96900	97000	96900	73
268	20241119	151600	2849105900	96800	96900	96900	96800	203
269	20241119	151500	2829454800	96800	96900	96900	96800	132
270	20241119	151400	2816666900	96900	96900	97000	96900	83
271	20241119	151300	2808621800	96900	96900	96900	96900	33
272	20241119	151200	2805424100	96900	96900	97000	96900	200
273	20241119	151100	2786035700	96900	97000	97000	96900	204
274	20241119	151000	2766252000	96900	97100	97100	96900	43
275	20241119	150900	2762081300	97300	97200	97300	97200	225
276	20241119	150800	2740210700	97300	97300	97300	97200	111
277	20241119	150700	2729415700	97200	96900	97200	96900	261
278	20241119	150600	2704083300	96900	96800	96900	96800	269
279	20241119	150500	2678024300	96800	96800	96900	96800	131
280	20241119	150400	2665335200	96900	96900	96900	96800	66
281	20241119	150300	2658942300	96900	96900	97000	96900	67
282	20241119	150200	2652449800	96900	96900	97000	96900	134
283	20241119	150100	2639462900	96900	96900	96900	96900	78
284	20241119	150000	2631904700	96900	96800	97000	96800	137
285	20241119	145900	2618636200	96800	96800	96900	96800	90
286	20241119	145800	2609921300	96800	96800	96900	96800	207
287	20241119	145700	2589874300	96800	96900	96900	96800	101
288	20241119	145600	2580096800	96800	96800	96900	96800	116
289	20241119	145500	2568863700	96800	96800	96900	96800	88
290	20241119	145400	2560343400	96800	96900	96900	96800	54
291	20241119	145300	2555115000	96800	96800	96900	96800	92
292	20241119	145200	2546206500	96800	96800	96900	96800	88
293	20241119	145100	2537687600	96700	96700	96800	96600	106
294	20241119	145000	2527436900	96800	96700	96800	96700	112
295	20241119	144900	2516604700	96800	96700	96800	96700	52
296	20241119	144800	2511575700	96700	96700	96800	96700	91
297	20241119	144700	2502768400	96700	96700	96800	96700	77
298	20241119	144600	2495320100	96700	96800	96800	96700	55
299	20241119	144500	2490000900	96800	96700	96800	96700	37
300	20241119	144400	2486421700	96800	96700	96800	96700	281
301	20241119	144300	2459226100	96700	96800	96900	96700	114
302	20241119	144200	2448195200	96800	96800	96900	96800	80
303	20241119	144100	2440450600	96800	96800	96900	96800	106
304	20241119	144000	2430187900	96800	96900	96900	96800	58
305	20241119	143900	2424572300	96800	96900	96900	96800	61
306	20241119	143800	2418665200	96900	96800	96900	96800	16
307	20241119	143700	2417116300	96900	96800	96900	96800	207
308	20241119	143600	2397077600	96800	96800	96900	96800	49
309	20241119	143500	2392332200	96800	96900	96900	96800	26
310	20241119	143400	2389814600	96900	97000	97000	96800	44
311	20241119	143300	2385552900	96900	96900	97000	96900	167
312	20241119	143200	2369368900	97000	96900	97000	96900	96
313	20241119	143100	2360064300	96900	96900	96900	96900	42
314	20241119	143000	2355994500	96900	97000	97000	96900	80
315	20241119	142900	2348240300	97000	96900	97000	96900	98
316	20241119	142800	2338735400	96900	96900	96900	96900	20
317	20241119	142700	2336797400	96900	97000	97000	96900	71
318	20241119	142600	2329914000	97000	96900	97000	96900	37
319	20241119	142500	2326328000	96900	96900	97000	96900	9
320	20241119	142400	2325455700	96900	97000	97000	96900	57
321	20241119	142300	2319929400	97000	96900	97000	96900	94
322	20241119	142200	2310820700	96900	96900	97000	96900	7
323	20241119	142100	2310141900	97000	97100	97200	97000	351
324	20241119	142000	2276078800	97100	97100	97200	97100	34
325	20241119	141900	2272777200	97200	97200	97200	97100	22
326	20241119	141800	2270639200	97200	97200	97300	97100	39
327	20241119	141700	2266848900	97200	97200	97300	97200	24
328	20241119	141600	2264515200	97300	97100	97300	97100	45
329	20241119	141500	2260144100	97200	97200	97200	97100	29
330	20241119	141400	2257325400	97200	97200	97200	97100	23
331	20241119	141300	2255090100	97200	97300	97300	97100	28
332	20241119	141200	2252368500	97300	97300	97300	97200	41
333	20241119	141100	2248381000	97200	97300	97300	97200	107
334	20241119	141000	2237970900	97400	97400	97400	97300	176
335	20241119	140900	2220834300	97300	97200	97400	97100	93
336	20241119	140800	2211793900	97100	97200	97200	97100	38
337	20241119	140700	2208103000	97100	97100	97200	97100	39
338	20241119	140600	2204315300	97200	97100	97200	97100	38
339	20241119	140500	2200622300	97100	97300	97400	97100	25
340	20241119	140400	2198189900	97200	97200	97300	97200	31
341	20241119	140300	2195176200	97300	97200	97300	97200	31
342	20241119	140200	2192161200	97500	97300	97500	97200	70
343	20241119	140100	2185355300	97200	97300	97300	97200	56
344	20241119	140000	2179909900	97200	97200	97200	97200	45
345	20241119	135900	2175535900	97300	97200	97300	97200	42
346	20241119	135800	2171451000	97300	97300	97300	97200	35
347	20241119	135700	2168047100	97200	97200	97300	97100	92
348	20241119	135600	2159104300	97200	97200	97300	97200	26
349	20241119	135500	2156576800	97300	97300	97400	97300	58
350	20241119	135400	2150929600	97300	97300	97400	97300	43
351	20241119	135300	2146745100	97300	97300	97300	97300	17
352	20241119	135200	2145091000	97300	97400	97400	97300	53
353	20241119	135100	2139931600	97300	97400	97400	97300	33
354	20241119	135000	2136718800	97300	97300	97400	97300	20
355	20241119	134900	2134772700	97300	97400	97400	97300	65
356	20241119	134800	2128444800	97300	97300	97300	97300	23
357	20241119	134700	2126206900	97300	97300	97300	97200	29
358	20241119	134600	2123385600	97200	97200	97300	97200	40
359	20241119	134500	2119496500	97200	97300	97300	97200	59
360	20241119	134400	2113757900	97400	97400	97400	97300	38
361	20241119	134300	2110058100	97400	97400	97400	97300	45
362	20241119	134200	2105675400	97300	97300	97300	97300	27
363	20241119	134100	2103048300	97400	97400	97400	97300	81
364	20241119	134000	2095161400	97400	97300	97400	97300	35
365	20241119	133900	2091754100	97300	97300	97400	97300	21
366	20241119	133800	2089709800	97400	97400	97400	97300	36
367	20241119	133700	2086205800	97400	97300	97400	97300	57
368	20241119	133600	2080656800	97400	97300	97400	97300	33
369	20241119	133500	2077445300	97400	97400	97400	97400	13
370	20241119	133400	2076179100	97500	97500	97500	97400	91
371	20241119	133300	2067313500	97400	97500	97500	97300	180
372	20241119	133200	2049782100	97600	97600	97600	97500	22
373	20241119	133100	2047635800	97500	97500	97600	97500	51
374	20241119	133000	2042660900	97600	97600	97600	97500	27
375	20241119	132900	2040027200	97500	97500	97600	97500	31
376	20241119	132800	2037004100	97600	97600	97600	97600	17
377	20241119	132700	2035344900	97700	97700	97700	97700	96
378	20241119	132600	2025965700	97800	97700	97800	97700	193
379	20241119	132500	2007109000	97800	97700	97800	97700	67
380	20241119	132400	2000559500	97500	97400	97500	97400	329
381	20241119	132300	1968482900	97400	97400	97400	97400	32
382	20241119	132200	1965366100	97400	97500	97500	97300	29
383	20241119	132100	1962541600	97500	97400	97500	97400	88
384	20241119	132000	1953969900	97400	97400	97500	97400	56
385	20241119	131900	1948513600	97400	97400	97500	97400	34
386	20241119	131800	1945201000	97400	97400	97500	97300	56
387	20241119	131700	1939747200	97400	97400	97500	97400	48
388	20241119	131600	1935069800	97500	97400	97500	97400	26
389	20241119	131500	1932535800	97500	97500	97500	97500	22
390	20241119	131400	1930390800	97500	97600	97600	97500	47
391	20241119	131300	1925807600	97300	97500	97500	97300	50
392	20241119	131200	1920938300	97500	97800	97800	97500	108
393	20241119	131100	1910390000	97800	97800	97800	97700	50
394	20241119	131000	1905501700	97700	97700	97700	97700	17
395	20241119	130900	1903840800	97700	97800	97800	97700	26
396	20241119	130800	1901300000	97800	97700	97800	97700	50
397	20241119	130700	1896412200	97700	97800	97800	97700	17
398	20241119	130600	1894751100	97800	97700	97800	97700	85
399	20241119	130500	1886446100	97700	97600	97700	97600	42
400	20241119	130400	1882344600	97600	97600	97700	97600	24
401	20241119	130300	1880001600	97600	97700	97700	97600	13
402	20241119	130200	1878732300	97600	97600	97700	97600	36
403	20241119	130100	1875218600	97700	97600	97700	97600	9
404	20241119	130000	1874339700	97700	97800	97800	97700	13
405	20241119	125900	1873068800	97700	97800	97800	97700	67
406	20241119	125800	1866520600	97700	97800	97800	97700	16
407	20241119	125700	1864957300	97800	97700	97800	97700	24
408	20241119	125600	1862611900	97800	97700	97800	97600	58
409	20241119	125500	1856946600	97600	97700	97700	97600	18
410	20241119	125400	1855189600	97700	97600	97700	97600	47
411	20241119	125300	1850599100	97600	97700	97700	97600	36
412	20241119	125200	1847082300	97700	97700	97700	97600	20
413	20241119	125100	1845129700	97700	97700	97700	97600	32
414	20241119	125000	1842005500	97700	97600	97700	97600	21
415	20241119	124900	1839953900	97600	97700	97700	97600	16
416	20241119	124800	1838390900	97700	97700	97700	97700	12
417	20241119	124700	1837218500	97700	97700	97700	97700	23
418	20241119	124600	1834971400	97700	97800	97800	97700	13
419	20241119	124500	1833700800	97700	97700	97800	97700	30
420	20241119	124400	1830769700	97800	97800	97800	97700	25
421	20241119	124300	1828326100	97700	97700	97800	97700	35
422	20241119	124200	1824906500	97800	97700	97800	97700	18
423	20241119	124100	1823147800	97600	97700	97800	97600	55
424	20241119	124000	1817775900	97600	97600	97600	97600	15
425	20241119	123900	1816311900	97700	97700	97700	97600	37
426	20241119	123800	1812698400	97600	97600	97700	97600	16
427	20241119	123700	1811135900	97600	97600	97600	97600	16
428	20241119	123600	1809574300	97700	97800	97800	97700	67
429	20241119	123500	1803025600	97700	97700	97700	97700	92
430	20241119	123400	1794037200	97800	97800	97800	97700	10
431	20241119	123300	1793059400	97800	97800	97800	97700	107
432	20241119	123200	1782602800	97800	97700	97800	97700	25
433	20241119	123100	1780159300	97800	97800	97800	97800	27
434	20241119	123000	1777518700	97700	97800	97800	97700	40
435	20241119	122900	1773608300	97700	97800	97800	97700	54
436	20241119	122800	1768330100	97700	97700	97700	97700	14
437	20241119	122700	1766962300	97800	97700	97800	97700	144
438	20241119	122600	1752892000	97600	97700	97800	97600	62
439	20241119	122500	1746836200	97700	97700	97800	97700	187
440	20241119	122400	1728564900	97600	97500	97600	97500	55
441	20241119	122300	1723200700	97600	97600	97600	97600	7
442	20241119	122200	1722517500	97500	97600	97700	97500	49
443	20241119	122100	1717736000	97600	97500	97700	97100	479
444	20241119	122000	1671131900	97500	97400	97500	96900	149
445	20241119	121900	1656648300	97500	97300	97500	97300	99
446	20241119	121800	1647010900	97400	97400	97500	97400	23
447	20241119	121700	1644770600	97400	97200	97600	97200	52
448	20241119	121600	1639705100	97200	97100	97200	97100	29
449	20241119	121500	1636887700	97200	97000	97200	97000	9
450	20241119	121400	1636013800	97000	97000	97000	97000	13
451	20241119	121300	1634752800	97000	96800	97000	96800	60
452	20241119	121200	1628939900	96800	96800	96900	96800	69
453	20241119	121100	1622259000	96900	96800	96900	96800	24
454	20241119	121000	1619934500	96800	96900	96900	96800	15
455	20241119	120900	1618482400	96800	96800	96800	96700	82
456	20241119	120800	1610546200	96800	96800	96800	96700	57
457	20241119	120700	1605029900	96800	96800	96800	96800	17
458	20241119	120600	1603384300	96800	96900	97000	96800	46
459	20241119	120500	1598927000	96800	97000	97000	96800	184
460	20241119	120400	1581099600	96900	97200	97200	96900	417
461	20241119	120300	1540647600	97100	97200	97400	97100	43
462	20241119	120200	1536469000	97400	97400	97400	97400	1
463	20241119	120100	1536371600	97100	97500	97500	97100	162
464	20241119	120000	1520609500	97500	97400	97500	97400	8
465	20241119	115900	1519829700	97500	97500	97500	97500	2
466	20241119	115800	1519634700	97500	97400	97500	97400	54
467	20241119	115700	1514374400	97300	97300	97300	97300	15
468	20241119	115600	1512914900	97400	97300	97400	97300	9
469	20241119	115500	1512038400	97400	97200	97400	97200	29
470	20241119	115400	1509216200	97300	97200	97300	97200	24
471	20241119	115300	1506883300	97300	97200	97300	97200	28
472	20241119	115200	1504161200	97200	97100	97200	97100	28
473	20241119	115100	1501439900	97100	97200	97200	97100	19
474	20241119	115000	1499594500	97200	97200	97200	97200	7
475	20241119	114900	1498914100	97200	97200	97300	97100	21
476	20241119	114800	1496872900	97300	97200	97300	97100	40
477	20241119	114700	1492984400	97200	97300	97300	97200	21
478	20241119	114600	1490942500	97200	97200	97200	97100	40
479	20241119	114500	1487055900	97100	97200	97200	97100	37
480	20241119	114400	1483461400	97200	97300	97300	97200	23
481	20241119	114300	1481225100	97300	97200	97300	97200	30
482	20241119	114200	1478308600	97200	97200	97200	97200	14
483	20241119	114100	1476947800	97300	97200	97300	97200	33
484	20241119	114000	1473739100	97200	97300	97300	97200	33
485	20241119	113900	1470529600	97300	97400	97400	97300	19
486	20241119	113800	1468680300	97400	97300	97400	97300	20
487	20241119	113700	1466733700	97300	97200	97300	97200	14
488	20241119	113600	1465371700	97200	97300	97300	97200	42
489	20241119	113500	1461286100	97400	97400	97400	97400	1
490	20241119	113400	1461188700	97300	97200	97300	97200	147
491	20241119	113300	1446898500	97300	97300	97400	97300	25
492	20241119	113200	1444464700	97500	97300	97500	97300	18
493	20241119	113100	1442712900	97200	97400	97500	97200	191
494	20241119	113000	1424120000	97400	97400	97400	97300	61
495	20241119	112900	1418179300	97400	97500	97500	97400	27
496	20241119	112800	1415547000	97600	97600	97600	97600	5
497	20241119	112700	1415059000	97600	97700	97700	97600	44
498	20241119	112600	1410762200	97700	97400	97700	97300	94
499	20241119	112500	1401601800	97300	97600	97600	97300	286
500	20241119	112400	1373738200	97500	97600	97600	97500	35
501	20241119	112300	1370323600	97600	97600	97600	97500	37
502	20241119	112200	1366713800	97600	97400	97600	97400	8
503	20241119	112100	1365933400	97500	97600	97600	97500	18
504	20241119	112000	1364177900	97600	97600	97600	97500	46
505	20241119	111900	1359690400	97500	97500	97500	97400	37
506	20241119	111800	1356083600	97600	97500	97600	97400	33
507	20241119	111700	1352865700	97500	97600	97600	97500	99
508	20241119	111600	1343209800	97400	97600	97600	97400	72
509	20241119	111500	1336189800	97500	97500	97500	97500	20
510	20241119	111400	1334239800	97600	97600	97700	97600	62
511	20241119	111300	1328186300	97600	97700	97700	97600	22
512	20241119	111200	1326038400	97700	97800	97800	97700	28
513	20241119	111100	1323302200	97700	97800	97800	97700	8
514	20241119	111000	1322520000	97600	97800	97900	97600	53
515	20241119	110900	1317338100	97800	97900	97900	97800	20
516	20241119	110800	1315381500	97900	97800	97900	97500	50
517	20241119	110700	1310493700	97800	97800	97900	97800	16
518	20241119	110600	1308928700	97800	97900	97900	97800	26
519	20241119	110500	1306384800	97600	97900	97900	97600	128
520	20241119	110400	1293859400	97900	97900	97900	97900	21
521	20241119	110300	1291803500	98000	97800	98000	97800	452
522	20241119	110200	1247511700	97800	97500	97800	97500	162
523	20241119	110100	1231690300	97500	97500	97500	97500	66
524	20241119	110000	1225255300	97400	97400	97400	97400	1
525	20241119	105900	1225157900	97400	97400	97600	97400	30
526	20241119	105800	1222233500	97600	97400	97600	97400	14
527	20241119	105700	1220868700	97500	97400	97500	97400	49
528	20241119	105600	1216091300	97600	97300	97600	97200	154
529	20241119	105500	1201086300	97300	97300	97300	97200	23
530	20241119	105400	1198849600	97200	97100	97200	97100	15
531	20241119	105300	1197393000	97200	97200	97200	97100	35
532	20241119	105200	1193992400	97100	97200	97200	97100	33
533	20241119	105100	1190785900	97100	97100	97100	97100	21
534	20241119	105000	1188746800	97200	97200	97300	97200	56
535	20241119	104900	1183303500	97200	97200	97200	97200	44
536	20241119	104800	1179026700	97200	97300	97300	97200	162
537	20241119	104700	1163267400	97300	97400	97400	97300	10
538	20241119	104600	1162293600	97500	97500	97500	97500	0
539	20241119	104500	1162293600	97500	97500	97500	97300	85
540	20241119	104400	1154009300	97500	97500	97500	97400	15
541	20241119	104300	1152546900	97500	97500	97500	97500	17
542	20241119	104200	1150889400	97300	97300	97300	97300	71
543	20241119	104100	1143981100	97300	97200	97300	97200	16
544	20241119	104000	1142425700	97300	97300	97300	97200	37
545	20241119	103900	1138825800	97200	97100	97200	97100	146
546	20241119	103800	1124641700	97000	96900	97200	96900	120
547	20241119	103700	1112998000	97000	97000	97300	96900	45
548	20241119	103600	1108626000	97300	97100	97400	96900	259
549	20241119	103500	1083499000	97100	97400	97500	97100	319
550	20241119	103400	1052459400	97500	97600	97600	97500	83
551	20241119	103300	1044366200	97500	97500	97600	97500	52
552	20241119	103200	1039294000	97600	97600	97600	97500	188
553	20241119	103100	1020957100	97700	97800	97800	97700	22
554	20241119	103000	1018806900	97900	97800	97900	97700	33
555	20241119	102900	1015579900	97900	97900	97900	97900	20
556	20241119	102800	1013621900	97800	97700	97900	97700	28
557	20241119	102700	1010884600	97700	97900	97900	97700	53
558	20241119	102600	1005699900	98000	97900	98000	97900	13
559	20241119	102500	1004427100	97900	98000	98000	97900	57
560	20241119	102400	998843300	97800	97800	98000	97700	141
561	20241119	102300	985057000	98000	98000	98000	97900	13
562	20241119	102200	983783700	97800	98200	98200	97800	99
563	20241119	102100	974079400	98100	98100	98100	98100	2
564	20241119	102000	973883200	98300	98300	98300	98300	37
565	20241119	101900	970246100	98300	98300	98300	98300	1
566	20241119	101800	970147800	98000	98200	98200	98000	32
567	20241119	101700	967010800	98200	98000	98200	97800	98
568	20241119	101600	957405800	97800	98100	98100	97800	378
569	20241119	101500	920429400	98100	98200	98200	97800	277
570	20241119	101400	893270800	98200	98200	98200	98200	54
571	20241119	101300	887968000	98200	98300	98300	98200	28
572	20241119	101200	885215800	98300	98300	98300	98300	27
573	20241119	101100	882561700	98300	98300	98400	98300	114
574	20241119	101000	871353500	98300	98400	98500	98300	111
575	20241119	100900	860430400	98400	98400	98500	98400	39
576	20241119	100800	856591200	98500	98800	98800	98500	20
577	20241119	100700	854619100	98700	98700	98700	98700	24
578	20241119	100600	852250300	98800	98600	98800	98600	11
579	20241119	100500	851164300	98500	98700	98800	98500	32
580	20241119	100400	848010200	98800	98700	98800	98500	131
581	20241119	100300	835096600	99000	98800	99000	98800	107
582	20241119	100200	824524800	98800	98900	99000	98800	23
583	20241119	100100	822250400	99000	98800	99000	98800	127
584	20241119	100000	809686300	99000	98800	99000	98800	28
585	20241119	095900	806918900	98700	98800	98800	98700	57
586	20241119	095800	801290800	98800	98800	98900	98700	90
587	20241119	095700	792401700	98900	98900	98900	98800	30
588	20241119	095600	789435400	98800	98900	99000	98800	71
589	20241119	095500	782413100	98800	98800	98800	98700	78
590	20241119	095400	774706900	98800	98800	98800	98700	33
591	20241119	095300	771446800	98800	98500	98800	98500	53
592	20241119	095200	766221800	98500	98600	98600	98500	110
593	20241119	095100	755384600	98400	98500	98500	98400	125
594	20241119	095000	743082900	98400	98500	98500	98400	60
595	20241119	094900	737173100	98500	98800	98800	98500	123
596	20241119	094800	725050000	98800	98800	98800	98700	17
597	20241119	094700	723370500	98800	99200	99200	98700	288
598	20241119	094600	694862000	99200	99000	99200	99000	29
599	20241119	094500	691988400	99200	99500	99500	99000	223
600	20241119	094400	669884600	99500	99500	99500	99100	85
601	20241119	094300	661446000	99200	99000	99500	98900	776
602	20241119	094200	584387500	99000	99100	99100	98900	25
603	20241119	094100	581913200	98900	99100	99100	98900	407
604	20241119	094000	541593300	99100	99100	99100	98800	69
605	20241119	093900	534763800	99100	99000	99100	98900	197
606	20241119	093800	515276100	98900	99000	99000	98900	176
607	20241119	093700	497858500	99000	99000	99000	98900	197
608	20241119	093600	478359100	99000	98900	99000	98900	32
609	20241119	093500	475194100	99000	98800	99000	98800	393
610	20241119	093400	436304100	98600	98700	98700	98600	253
611	20241119	093300	411334700	98700	98700	98700	98300	70
612	20241119	093200	404444700	98700	98800	99000	98300	844
613	20241119	093100	321198900	98800	98800	98900	98700	34
614	20241119	093000	317839400	98900	98600	98900	98500	321
615	20241119	092900	286158700	98600	98600	98600	98500	34
616	20241119	092800	282807000	98600	98500	98700	98400	10
617	20241119	092700	281821900	98600	98700	98700	98500	23
618	20241119	092600	279553900	98700	98700	98700	98600	88
619	20241119	092500	270873000	98600	98700	98700	98600	12
620	20241119	092400	269688700	98400	98700	98800	98400	181
621	20241119	092300	251823300	98800	98800	98800	98700	30
622	20241119	092200	248860600	98800	98700	98900	98400	212
623	20241119	092100	227945000	98700	98700	98900	98700	401
624	20241119	092000	188309200	98700	98600	98700	98400	30
625	20241119	091900	185350800	98500	98400	98500	98400	49
626	20241119	091800	180528200	98200	98200	98200	98200	1
627	20241119	091700	180430000	98400	98300	98400	98100	27
628	20241119	091600	177774700	98100	98100	98100	98100	34
629	20241119	091500	174439300	98400	98400	98400	98400	6
630	20241119	091400	173848900	98000	98100	98400	98000	263
631	20241119	091300	148006200	98000	98100	98100	98000	85
632	20241119	091200	139673600	98200	98200	98200	98200	11
633	20241119	091100	138593400	98200	98100	98200	98100	272
634	20241119	091000	111892000	98000	98000	98000	97700	189
635	20241119	090900	93378400	97400	97500	97900	97400	103
636	20241119	090800	83323600	97600	97600	97600	97600	105
637	20241119	090700	73075600	97600	97600	97600	97400	101
638	20241119	090600	63237000	97500	97500	97500	97500	29
639	20241119	090500	60409500	97600	97400	97900	97400	107
640	20241119	090400	49968900	97400	97500	97500	97300	121
641	20241119	090300	38182400	97500	97600	97600	97500	44
642	20241119	090200	33891300	97600	97700	98300	97500	53
643	20241119	090100	28700300	97800	98200	98200	97800	91
644	20241119	090000	19779700	98300	98400	98700	98300	201