KissMeData/068760/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194500	9163645700	55600	55600	55600	55600	3233
3	20241121	194400	9163645700	55600	55600	55600	55600	0
4	20241121	194300	9163645700	55600	55600	55600	55600	0
5	20241121	194200	9163645700	55600	55600	55600	55600	0
6	20241121	194100	9163645700	55600	55600	55600	55600	0
7	20241121	194000	9163645700	55600	55600	55600	55600	0
8	20241121	193900	9163645700	55600	55600	55600	55600	0
9	20241121	193800	9163645700	55600	55600	55600	55600	0
10	20241121	193700	9163645700	55600	55600	55600	55600	0
11	20241121	193600	9163645700	55600	55600	55600	55600	0
12	20241121	193500	9163645700	55600	55600	55600	55600	0
13	20241121	193400	9163645700	55600	55600	55600	55600	0
14	20241121	193300	9163645700	55600	55600	55600	55600	0
15	20241121	193200	9163645700	55600	55600	55600	55600	0
16	20241121	193100	9163645700	55600	55600	55600	55600	0
17	20241121	193000	9163645700	55600	55600	55600	55600	0
18	20241121	192900	9163645700	55600	55600	55600	55600	0
19	20241121	192800	9163645700	55600	55600	55600	55600	0
20	20241121	192700	9163645700	55600	55600	55600	55600	0
21	20241121	192600	9163645700	55600	55600	55600	55600	0
22	20241121	192500	9163645700	55600	55600	55600	55600	0
23	20241121	192400	9163645700	55600	55600	55600	55600	0
24	20241121	192300	9163645700	55600	55600	55600	55600	0
25	20241121	192200	9163645700	55600	55600	55600	55600	0
26	20241121	192100	9163645700	55600	55600	55600	55600	0
27	20241121	192000	9163645700	55600	55600	55600	55600	0
28	20241121	191900	9163645700	55600	55600	55600	55600	0
29	20241121	191800	9163645700	55600	55600	55600	55600	0
30	20241121	191700	9163645700	55600	55600	55600	55600	0
31	20241121	191600	9163645700	55600	55600	55600	55600	0
32	20241121	191500	9163645700	55600	55600	55600	55600	3233
33	20241121	191400	9163645700	55600	55600	55600	55600	0
34	20241121	191300	9163645700	55600	55600	55600	55600	0
35	20241121	191200	9163645700	55600	55600	55600	55600	0
36	20241121	191100	9163645700	55600	55600	55600	55600	0
37	20241121	191000	9163645700	55600	55600	55600	55600	0
38	20241121	190900	9163645700	55600	55600	55600	55600	0
39	20241121	190800	9163645700	55600	55600	55600	55600	0
40	20241121	190700	9163645700	55600	55600	55600	55600	0
41	20241121	190600	9163645700	55600	55600	55600	55600	0
42	20241121	190500	9163645700	55600	55600	55600	55600	0
43	20241121	190400	9163645700	55600	55600	55600	55600	0
44	20241121	190300	9163645700	55600	55600	55600	55600	0
45	20241121	190200	9163645700	55600	55600	55600	55600	0
46	20241121	190100	9163645700	55600	55600	55600	55600	0
47	20241121	190000	9163645700	55600	55600	55600	55600	0
48	20241121	185900	9163645700	55600	55600	55600	55600	0
49	20241121	185800	9163645700	55600	55600	55600	55600	0
50	20241121	185700	9163645700	55600	55600	55600	55600	0
51	20241121	185600	9163645700	55600	55600	55600	55600	0
52	20241121	185500	9163645700	55600	55600	55600	55600	0
53	20241121	185400	9163645700	55600	55600	55600	55600	0
54	20241121	185300	9163645700	55600	55600	55600	55600	0
55	20241121	185200	9163645700	55600	55600	55600	55600	0
56	20241121	185100	9163645700	55600	55600	55600	55600	0
57	20241121	185000	9163645700	55600	55600	55600	55600	0
58	20241121	184900	9163645700	55600	55600	55600	55600	0
59	20241121	184800	9163645700	55600	55600	55600	55600	0
60	20241121	184700	9163645700	55600	55600	55600	55600	0
61	20241121	184600	9163645700	55600	55600	55600	55600	0
62	20241121	184500	9163645700	55600	55600	55600	55600	3233
63	20241121	184400	9163645700	55600	55600	55600	55600	0
64	20241121	184300	9163645700	55600	55600	55600	55600	0
65	20241121	184200	9163645700	55600	55600	55600	55600	0
66	20241121	184100	9163645700	55600	55600	55600	55600	0
67	20241121	184000	9163645700	55600	55600	55600	55600	0
68	20241121	183900	9163645700	55600	55600	55600	55600	0
69	20241121	183800	9163645700	55600	55600	55600	55600	0
70	20241121	183700	9163645700	55600	55600	55600	55600	0
71	20241121	183600	9163645700	55600	55600	55600	55600	0
72	20241121	183500	9163645700	55600	55600	55600	55600	0
73	20241121	183400	9163645700	55600	55600	55600	55600	0
74	20241121	183300	9163645700	55600	55600	55600	55600	0
75	20241121	183200	9163645700	55600	55600	55600	55600	0
76	20241121	183100	9163645700	55600	55600	55600	55600	0
77	20241121	183000	9163645700	55600	55600	55600	55600	0
78	20241121	182900	9163645700	55600	55600	55600	55600	0
79	20241121	182800	9163645700	55600	55600	55600	55600	0
80	20241121	182700	9163645700	55600	55600	55600	55600	0
81	20241121	182600	9163645700	55600	55600	55600	55600	0
82	20241121	182500	9163645700	55600	55600	55600	55600	0
83	20241121	182400	9163645700	55600	55600	55600	55600	0
84	20241121	182300	9163645700	55600	55600	55600	55600	0
85	20241121	182200	9163645700	55600	55600	55600	55600	0
86	20241121	182100	9163645700	55600	55600	55600	55600	0
87	20241121	182000	9163645700	55600	55600	55600	55600	0
88	20241121	181900	9163645700	55600	55600	55600	55600	0
89	20241121	181800	9163645700	55600	55600	55600	55600	0
90	20241121	181700	9163645700	55600	55600	55600	55600	0
91	20241121	181600	9163645700	55600	55600	55600	55600	0
92	20241121	181500	9163645700	55600	55600	55600	55600	3233
93	20241121	181400	9163645700	55600	55600	55600	55600	0
94	20241121	181300	9163645700	55600	55600	55600	55600	0
95	20241121	181200	9163645700	55600	55600	55600	55600	0
96	20241121	181100	9163645700	55600	55600	55600	55600	0
97	20241121	181000	9163645700	55600	55600	55600	55600	0
98	20241121	180900	9163645700	55600	55600	55600	55600	0
99	20241121	180800	9163645700	55600	55600	55600	55600	0
100	20241121	180700	9163645700	55600	55600	55600	55600	0
101	20241121	180600	9163645700	55600	55600	55600	55600	0
102	20241121	180500	9163645700	55600	55600	55600	55600	0
103	20241121	180400	9163645700	55600	55600	55600	55600	0
104	20241121	180300	9163645700	55600	55600	55600	55600	0
105	20241121	180200	9163645700	55600	55600	55600	55600	0
106	20241121	180100	9163645700	55600	55600	55600	55600	0
107	20241121	180000	9163645700	55600	55600	55600	55600	0
108	20241121	175900	9163645700	55600	55600	55600	55600	0
109	20241121	175800	9163645700	55600	55600	55600	55600	0
110	20241121	175700	9163645700	55600	55600	55600	55600	0
111	20241121	175600	9163645700	55600	55600	55600	55600	0
112	20241121	175500	9163645700	55600	55600	55600	55600	0
113	20241121	175400	9163645700	55600	55600	55600	55600	0
114	20241121	175300	9163645700	55600	55600	55600	55600	0
115	20241121	175200	9163645700	55600	55600	55600	55600	0
116	20241121	175100	9163645700	55600	55600	55600	55600	0
117	20241121	175000	9163645700	55600	55600	55600	55600	0
118	20241121	174900	9163645700	55600	55600	55600	55600	0
119	20241121	174800	9163645700	55600	55600	55600	55600	0
120	20241121	174700	9163645700	55600	55600	55600	55600	0
121	20241121	174600	9163645700	55600	55600	55600	55600	0
122	20241121	174500	9163645700	55600	55600	55600	55600	3233
123	20241121	174400	9163645700	55600	55600	55600	55600	0
124	20241121	174300	9163645700	55600	55600	55600	55600	0
125	20241121	174200	9163645700	55600	55600	55600	55600	0
126	20241121	174100	9163645700	55600	55600	55600	55600	0
127	20241121	174000	9163645700	55600	55600	55600	55600	0
128	20241121	173900	9163645700	55600	55600	55600	55600	0
129	20241121	173800	9163645700	55600	55600	55600	55600	0
130	20241121	173700	9163645700	55600	55600	55600	55600	0
131	20241121	173600	9163645700	55600	55600	55600	55600	0
132	20241121	173500	9163645700	55600	55600	55600	55600	0
133	20241121	173400	9163645700	55600	55600	55600	55600	0
134	20241121	173300	9163645700	55600	55600	55600	55600	0
135	20241121	173200	9163645700	55600	55600	55600	55600	0
136	20241121	173100	9163645700	55600	55600	55600	55600	0
137	20241121	173000	9163645700	55600	55600	55600	55600	0
138	20241121	172900	9163645700	55600	55600	55600	55600	0
139	20241121	172800	9163645700	55600	55600	55600	55600	0
140	20241121	172700	9163645700	55600	55600	55600	55600	0
141	20241121	172600	9163645700	55600	55600	55600	55600	0
142	20241121	172500	9163645700	55600	55600	55600	55600	0
143	20241121	172400	9163645700	55600	55600	55600	55600	0
144	20241121	172300	9163645700	55600	55600	55600	55600	0
145	20241121	172200	9163645700	55600	55600	55600	55600	0
146	20241121	172100	9163645700	55600	55600	55600	55600	0
147	20241121	172000	9163645700	55600	55600	55600	55600	0
148	20241121	171900	9163645700	55600	55600	55600	55600	0
149	20241121	171800	9163645700	55600	55600	55600	55600	0
150	20241121	171700	9163645700	55600	55600	55600	55600	0
151	20241121	171600	9163645700	55600	55600	55600	55600	0
152	20241121	171500	9163645700	55600	55600	55600	55600	3233
153	20241121	171400	9163645700	55600	55600	55600	55600	0
154	20241121	171300	9163645700	55600	55600	55600	55600	0
155	20241121	171200	9163645700	55600	55600	55600	55600	0
156	20241121	171100	9163645700	55600	55600	55600	55600	0
157	20241121	171000	9163645700	55600	55600	55600	55600	0
158	20241121	170900	9163645700	55600	55600	55600	55600	0
159	20241121	170800	9163645700	55600	55600	55600	55600	0
160	20241121	170700	9163645700	55600	55600	55600	55600	0
161	20241121	170600	9163645700	55600	55600	55600	55600	0
162	20241121	170500	9163645700	55600	55600	55600	55600	0
163	20241121	170400	9163645700	55600	55600	55600	55600	0
164	20241121	170300	9163645700	55600	55600	55600	55600	0
165	20241121	170200	9163645700	55600	55600	55600	55600	0
166	20241121	170100	9163645700	55600	55600	55600	55600	0
167	20241121	170000	9163645700	55600	55600	55600	55600	0
168	20241121	165900	9163645700	55600	55600	55600	55600	0
169	20241121	165800	9163645700	55600	55600	55600	55600	0
170	20241121	165700	9163645700	55600	55600	55600	55600	0
171	20241121	165600	9163645700	55600	55600	55600	55600	0
172	20241121	165500	9163645700	55600	55600	55600	55600	0
173	20241121	165400	9163645700	55600	55600	55600	55600	0
174	20241121	165300	9163645700	55600	55600	55600	55600	0
175	20241121	165200	9163645700	55600	55600	55600	55600	0
176	20241121	165100	9163645700	55600	55600	55600	55600	0
177	20241121	165000	9163645700	55600	55600	55600	55600	0
178	20241121	164900	9163645700	55600	55600	55600	55600	0
179	20241121	164800	9163645700	55600	55600	55600	55600	0
180	20241121	164700	9163645700	55600	55600	55600	55600	0
181	20241121	164600	9163645700	55600	55600	55600	55600	0
182	20241121	164500	9163645700	55600	55600	55600	55600	3233
183	20241121	164400	9163645700	55600	55600	55600	55600	0
184	20241121	164300	9163645700	55600	55600	55600	55600	0
185	20241121	164200	9163645700	55600	55600	55600	55600	0
186	20241121	164100	9163645700	55600	55600	55600	55600	0
187	20241121	164000	9163645700	55600	55600	55600	55600	0
188	20241121	163900	9163645700	55600	55600	55600	55600	0
189	20241121	163800	9163645700	55600	55600	55600	55600	0
190	20241121	163700	9163645700	55600	55600	55600	55600	0
191	20241121	163600	9163645700	55600	55600	55600	55600	0
192	20241121	163500	9163645700	55600	55600	55600	55600	0
193	20241121	163400	9163645700	55600	55600	55600	55600	0
194	20241121	163300	9163645700	55600	55600	55600	55600	0
195	20241121	163200	9163645700	55600	55600	55600	55600	0
196	20241121	163100	9163645700	55600	55600	55600	55600	0
197	20241121	163000	9163645700	55600	55600	55600	55600	0
198	20241121	162900	9163645700	55600	55600	55600	55600	0
199	20241121	162800	9163645700	55600	55600	55600	55600	0
200	20241121	162700	9163645700	55600	55600	55600	55600	0
201	20241121	162600	9163645700	55600	55600	55600	55600	0
202	20241121	162500	9163645700	55600	55600	55600	55600	0
203	20241121	162400	9163645700	55600	55600	55600	55600	0
204	20241121	162300	9163645700	55600	55600	55600	55600	0
205	20241121	162200	9163645700	55600	55600	55600	55600	0
206	20241121	162100	9163645700	55600	55600	55600	55600	0
207	20241121	162000	9163645700	55600	55600	55600	55600	0
208	20241121	161900	9163645700	55600	55600	55600	55600	0
209	20241121	161800	9163645700	55600	55600	55600	55600	0
210	20241121	161700	9163645700	55600	55600	55600	55600	0
211	20241121	161600	9163645700	55600	55600	55600	55600	0
212	20241121	161500	9163645700	55600	55600	55600	55600	3233
213	20241121	161400	9163645700	55600	55600	55600	55600	0
214	20241121	161300	9163645700	55600	55600	55600	55600	0
215	20241121	161200	9163645700	55600	55600	55600	55600	0
216	20241121	161100	9163645700	55600	55600	55600	55600	0
217	20241121	161000	9163645700	55600	55600	55600	55600	0
218	20241121	160900	9163645700	55600	55600	55600	55600	0
219	20241121	160800	9163645700	55600	55600	55600	55600	0
220	20241121	160700	9163645700	55600	55600	55600	55600	0
221	20241121	160600	9163645700	55600	55600	55600	55600	0
222	20241121	160500	9163645700	55600	55600	55600	55600	0
223	20241121	160400	9163645700	55600	55600	55600	55600	0
224	20241121	160300	9163645700	55600	55600	55600	55600	0
225	20241121	160200	9163645700	55600	55600	55600	55600	0
226	20241121	160100	9163645700	55600	55600	55600	55600	0
227	20241121	160000	9163645700	55600	55600	55600	55600	0
228	20241121	155900	9163645700	55600	55600	55600	55600	0
229	20241121	155800	9163645700	55600	55600	55600	55600	0
230	20241121	155700	9163645700	55600	55600	55600	55600	0
231	20241121	155600	9163645700	55600	55600	55600	55600	0
232	20241121	155500	9163645700	55600	55600	55600	55600	0
233	20241121	155400	9163645700	55600	55600	55600	55600	0
234	20241121	155300	9163645700	55600	55600	55600	55600	0
235	20241121	155200	9163645700	55600	55600	55600	55600	0
236	20241121	155100	9163645700	55600	55600	55600	55600	0
237	20241121	155000	9163645700	55600	55600	55600	55600	0
238	20241121	154900	9163645700	55600	55600	55600	55600	0
239	20241121	154800	9163645700	55600	55600	55600	55600	0
240	20241121	154700	9163645700	55600	55600	55600	55600	0
241	20241121	154600	9163645700	55600	55600	55600	55600	0
242	20241121	154500	9163645700	55600	55600	55600	55600	3233
243	20241121	154400	9163645700	55600	55600	55600	55600	0
244	20241121	154300	9163645700	55600	55600	55600	55600	0
245	20241121	154200	9163645700	55600	55600	55600	55600	0
246	20241121	154100	9163645700	55600	55600	55600	55600	0
247	20241121	154000	9163645700	55600	55600	55600	55600	0
248	20241121	153900	9163645700	55600	55600	55600	55600	0
249	20241121	153800	9163645700	55600	55600	55600	55600	0
250	20241121	153700	9163645700	55600	55600	55600	55600	0
251	20241121	153600	9163645700	55600	55600	55600	55600	0
252	20241121	153500	9163645700	55600	55600	55600	55600	0
253	20241121	153400	9163645700	55600	55600	55600	55600	0
254	20241121	153300	9163645700	55600	55600	55600	55600	0
255	20241121	153200	9163645700	55600	55600	55600	55600	0
256	20241121	153100	9163645700	55600	55600	55600	55600	0
257	20241121	153000	9163645700	55600	55600	55600	55600	3233
258	20241121	152900	8983890900	55700	55700	55700	55700	0
259	20241121	152800	8983890900	55700	55700	55700	55700	0
260	20241121	152700	8983890900	55700	55700	55700	55700	0
261	20241121	152600	8983890900	55700	55700	55700	55700	0
262	20241121	152500	8983890900	55700	55700	55700	55700	0
263	20241121	152400	8983890900	55700	55700	55700	55700	0
264	20241121	152300	8983890900	55700	55700	55700	55700	0
265	20241121	152200	8983890900	55700	55700	55700	55700	0
266	20241121	152100	8983890900	55700	55700	55700	55700	0
267	20241121	152000	8983890900	55700	55700	55700	55700	0
268	20241121	151900	8983890900	55700	55700	55800	55600	186
269	20241121	151800	8973535200	55600	55700	55700	55600	107
270	20241121	151700	8967581400	55700	55700	55700	55700	14
271	20241121	151600	8966801600	55600	55700	55700	55600	91
272	20241121	151500	8961740100	55700	55700	55700	55600	40
273	20241121	151400	8959515000	55600	55500	55700	55500	1027
274	20241121	151300	8902485600	55500	55600	55600	55500	1980
275	20241121	151200	8792593000	55600	55600	55600	55600	14
276	20241121	151100	8791814600	55600	55600	55600	55600	57
277	20241121	151000	8788645400	55600	55500	55600	55500	633
278	20241121	150900	8753452200	55600	55700	55700	55600	965
279	20241121	150800	8699788200	55700	55700	55700	55700	14
280	20241121	150700	8699008400	55600	55700	55700	55600	341
281	20241121	150600	8680045200	55700	55700	55700	55700	50
282	20241121	150500	8677260200	55700	55600	55700	55600	149
283	20241121	150400	8668974400	55600	55700	55700	55600	75
284	20241121	150300	8664803700	55600	55700	55700	55600	28
285	20241121	150200	8663245400	55700	55700	55700	55700	56
286	20241121	150100	8660126200	55700	55700	55700	55700	18
287	20241121	150000	8659123600	55700	55700	55700	55600	398
288	20241121	145900	8636958200	55700	55700	55700	55600	540
289	20241121	145800	8606881700	55700	55700	55700	55700	268
290	20241121	145700	8591954100	55700	55700	55700	55700	23
291	20241121	145600	8590673000	55700	55800	55800	55700	242
292	20241121	145500	8577183500	55800	55700	55800	55700	485
293	20241121	145400	8550129400	55700	55700	55800	55700	41
294	20241121	145300	8547845600	55700	55700	55700	55700	101
295	20241121	145200	8542219900	55700	55700	55700	55700	260
296	20241121	145100	8527737900	55700	55700	55700	55700	53
297	20241121	145000	8524785800	55700	55800	55800	55700	45
298	20241121	144900	8522279200	55800	55800	55800	55800	2
299	20241121	144800	8522167600	55700	55700	55700	55700	87
300	20241121	144700	8517321700	55700	55700	55700	55700	5
301	20241121	144600	8517043200	55700	55700	55800	55700	280
302	20241121	144500	8501447100	55700	55700	55800	55700	22
303	20241121	144400	8500220700	55700	55700	55700	55700	78
304	20241121	144300	8495876100	55700	55700	55700	55700	29
305	20241121	144200	8494260800	55700	55700	55700	55700	1
306	20241121	144100	8494205100	55800	55700	55800	55700	37
307	20241121	144000	8492144000	55800	55800	55800	55800	78
308	20241121	143900	8487791600	55800	55800	55800	55800	100
309	20241121	143800	8482211600	55800	55800	55800	55800	7
310	20241121	143700	8481821000	55900	55900	55900	55900	0
311	20241121	143600	8481821000	55900	55700	55900	55700	199
312	20241121	143500	8470716000	55700	55700	55800	55700	1460
313	20241121	143400	8389393300	55800	55800	55800	55800	51
314	20241121	143300	8386547500	55800	55900	55900	55800	618
315	20241121	143200	8352059100	55900	55900	55900	55800	64
316	20241121	143100	8348481700	55800	55900	55900	55800	158
317	20241121	143000	8339665200	55800	55800	55800	55800	1
318	20241121	142900	8339609400	55900	55900	55900	55900	22
319	20241121	142800	8338379600	55900	55900	55900	55900	109
320	20241121	142700	8332286500	55900	55900	55900	55900	93
321	20241121	142600	8327087800	55800	55700	55900	55700	1145
322	20241121	142500	8263303500	55700	55700	55700	55700	112
323	20241121	142400	8257065100	55700	55700	55700	55700	64
324	20241121	142300	8253500300	55600	55600	55600	55600	5
325	20241121	142200	8253222300	55600	55700	55700	55600	25
326	20241121	142100	8251831800	55700	55600	55700	55600	32
327	20241121	142000	8250051900	55600	55600	55700	55600	858
328	20241121	141900	8202347000	55600	55600	55600	55600	52
329	20241121	141800	8199455800	55600	55700	55700	55600	1221
330	20241121	141700	8131557200	55700	55600	55700	55600	207
331	20241121	141600	8120037800	55600	55600	55600	55600	243
332	20241121	141500	8106527000	55600	55600	55600	55600	8
333	20241121	141400	8106082200	55700	55700	55700	55700	97
334	20241121	141300	8100679300	55700	55700	55700	55700	523
335	20241121	141200	8071548200	55700	55800	55800	55700	6
336	20241121	141100	8071213900	55800	55500	55800	55500	1578
337	20241121	141000	7983392100	55500	55500	55500	55500	88
338	20241121	140900	7978508100	55500	55500	55500	55500	82
339	20241121	140800	7973957100	55500	55600	55600	55500	142
340	20241121	140700	7966075900	55600	55600	55700	55600	838
341	20241121	140600	7919482200	55700	55700	55700	55700	0
342	20241121	140500	7919482200	55700	55700	55700	55700	56
343	20241121	140400	7916363000	55600	55600	55600	55600	0
344	20241121	140300	7916363000	55600	55600	55700	55600	49
345	20241121	140200	7913637500	55700	55600	55700	55600	120
346	20241121	140100	7906963500	55700	55600	55700	55600	281
347	20241121	140000	7891339300	55600	55700	55700	55600	141
348	20241121	135900	7883496900	55700	55700	55700	55600	419
349	20241121	135800	7860168600	55700	55600	55700	55600	3
350	20241121	135700	7860001700	55700	55700	55700	55700	2
351	20241121	135600	7859890300	55700	55500	55700	55500	783
352	20241121	135500	7816362100	55600	55700	55700	55500	650
353	20241121	135400	7780231500	55700	55700	55700	55700	1
354	20241121	135300	7780175800	55700	55700	55700	55600	31
355	20241121	135200	7778451900	55700	55700	55700	55700	463
356	20241121	135100	7752662800	55700	55600	55700	55600	202
357	20241121	135000	7741425000	55500	55600	55600	55500	816
358	20241121	134900	7696134800	55600	55600	55700	55500	2727
359	20241121	134800	7544765100	55800	55800	55900	55500	4712
360	20241121	134700	7282724600	55800	55900	55900	55800	330
361	20241121	134600	7264308800	55900	55800	55900	55800	91
362	20241121	134500	7259230800	55800	55800	55900	55800	155
363	20241121	134400	7250580500	55800	55800	55800	55800	682
364	20241121	134300	7212524900	55900	55900	55900	55800	412
365	20241121	134200	7189533600	55900	55900	55900	55800	366
366	20241121	134100	7169090700	55900	55800	55900	55800	262
367	20241121	134000	7154470900	55800	55800	55900	55800	192
368	20241121	133900	7143741600	55900	55900	55900	55900	558
369	20241121	133800	7112549400	55900	56000	56000	55900	329
370	20241121	133700	7094158200	56000	55900	56000	55900	223
371	20241121	133600	7081691200	55900	55900	56000	55900	234
372	20241121	133500	7068610500	56000	55900	56100	55900	3066
373	20241121	133400	6896941000	55900	56000	56100	55900	6256
374	20241121	133300	6546671600	56000	56000	56100	56000	388
375	20241121	133200	6524931100	56000	56100	56100	56000	289
376	20241121	133100	6508745300	56100	56200	56200	56100	293
377	20241121	133000	6492307000	56000	56100	56100	56000	234
378	20241121	132900	6479183500	56100	56100	56100	56100	2
379	20241121	132800	6479071300	56100	56100	56100	56000	97
380	20241121	132700	6473631700	56100	56100	56100	56100	1
381	20241121	132600	6473575600	56200	56200	56200	56200	104
382	20241121	132500	6467730800	56200	56200	56200	56200	6
383	20241121	132400	6467393600	56000	56000	56000	56000	38
384	20241121	132300	6465265600	56000	56000	56100	55900	304
385	20241121	132200	6448245400	56000	56000	56100	56000	28
386	20241121	132100	6446677300	56000	56000	56000	56000	99
387	20241121	132000	6441133300	56000	56100	56100	55900	120
388	20241121	131900	6434415300	56000	56000	56000	56000	18
389	20241121	131800	6433407300	55900	56000	56100	55900	819
390	20241121	131700	6387557200	56000	56100	56100	56000	843
391	20241121	131600	6340302100	56200	56200	56300	56100	796
392	20241121	131500	6295576000	56200	56200	56200	56200	1
393	20241121	131400	6295519800	56200	56200	56200	56200	8
394	20241121	131300	6295070200	56200	56100	56300	56100	44
395	20241121	131200	6292597000	56300	56100	56300	56000	1327
396	20241121	131100	6218043100	56100	56100	56200	56100	236
397	20241121	131000	6204803100	56100	56100	56100	56100	331
398	20241121	130900	6186234000	56100	56100	56100	56100	0
399	20241121	130800	6186234000	56100	56100	56100	56100	52
400	20241121	130700	6183316800	56100	56100	56100	56100	65
401	20241121	130600	6179670300	56100	56100	56100	56100	86
402	20241121	130500	6174845700	56100	56100	56100	56100	16
403	20241121	130400	6173948100	56100	56100	56100	56100	33
404	20241121	130300	6172096800	56200	56200	56200	56200	0
405	20241121	130200	6172096800	56200	56000	56200	56000	257
406	20241121	130100	6157680600	56000	56000	56100	56000	16
407	20241121	130000	6156784500	56000	56100	56100	56000	7
408	20241121	125900	6156392100	56100	56100	56100	56000	594
409	20241121	125800	6123068800	56100	56000	56100	56000	271
410	20241121	125700	6107868900	56100	56000	56100	56000	353
411	20241121	125600	6088087400	56000	56000	56000	56000	448
412	20241121	125500	6062999400	56100	56000	56100	56000	60
413	20241121	125400	6059639300	56000	56000	56100	56000	46
414	20241121	125300	6057063200	56000	56000	56000	56000	78
415	20241121	125200	6052695200	56000	56100	56100	56000	56
416	20241121	125100	6049553700	56000	56000	56000	56000	33
417	20241121	125000	6047705700	56000	56000	56000	56000	0
418	20241121	124900	6047705700	56000	56000	56000	56000	210
419	20241121	124800	6035945700	56000	56000	56000	56000	329
420	20241121	124700	6017521700	56000	56000	56000	56000	8
421	20241121	124600	6017073700	56100	56100	56100	56100	0
422	20241121	124500	6017073700	56100	56000	56100	56000	17
423	20241121	124400	6016121200	56000	56100	56100	56000	310
424	20241121	124300	5998733800	56100	56200	56200	56100	48
425	20241121	124200	5996040200	56200	56200	56200	56200	22
426	20241121	124100	5994803800	56200	56000	56200	56000	610
427	20241121	124000	5960582900	56200	56200	56200	56200	0
428	20241121	123900	5960582900	56200	56200	56200	56100	659
429	20241121	123800	5923606200	56100	56100	56200	56100	174
430	20241121	123700	5913844700	56100	56100	56100	56100	40
431	20241121	123600	5911600700	56100	56100	56100	56100	77
432	20241121	123500	5907281000	56100	56100	56100	56100	42
433	20241121	123400	5904924800	56100	56100	56100	56100	43
434	20241121	123300	5902512500	56100	56100	56200	56100	294
435	20241121	123200	5886018400	56100	56200	56200	56100	20
436	20241121	123100	5884896200	56200	56200	56200	56200	200
437	20241121	123000	5873656200	56100	56100	56100	56100	0
438	20241121	122900	5873656200	56100	56100	56100	56100	10
439	20241121	122800	5873095200	56100	56100	56100	56100	32
440	20241121	122700	5871300000	56100	56100	56200	56100	67
441	20241121	122600	5867537300	56200	56200	56200	56200	5
442	20241121	122500	5867256300	56100	56100	56200	56100	1586
443	20241121	122400	5778281400	56000	56000	56000	56000	130
444	20241121	122300	5771001400	56000	56100	56200	56000	903
445	20241121	122200	5720366000	56100	56100	56100	56100	85
446	20241121	122100	5715597500	56100	56100	56200	56100	27
447	20241121	122000	5714082300	56100	56200	56200	56100	22
448	20241121	121900	5712846100	56200	56200	56200	56200	52
449	20241121	121800	5709923700	56200	56200	56200	56200	1
450	20241121	121700	5709867500	56200	56200	56200	56200	0
451	20241121	121600	5709867500	56200	56100	56200	56100	16
452	20241121	121500	5708968800	56100	56100	56100	56100	281
453	20241121	121400	5693204700	56100	56100	56100	56100	1
454	20241121	121300	5693148600	56100	56200	56200	56100	303
455	20241121	121200	5676148300	56200	56100	56200	56100	645
456	20241121	121100	5639962700	56100	56100	56100	56100	75
457	20241121	121000	5635755200	56100	56100	56200	56100	1137
458	20241121	120900	5571963500	56000	56000	56100	56000	411
459	20241121	120800	5548947200	56000	56000	56000	56000	1
460	20241121	120700	5548891200	56100	56100	56100	56000	8
461	20241121	120600	5548442900	56100	56100	56100	56100	1
462	20241121	120500	5548386800	56100	56100	56100	56100	3
463	20241121	120400	5548218500	56100	56000	56100	56000	688
464	20241121	120300	5509672000	56000	56000	56000	56000	24
465	20241121	120200	5508328000	56000	55900	56000	55900	74
466	20241121	120100	5504184200	55900	55900	55900	55900	679
467	20241121	120000	5466228100	56000	55900	56000	55900	122
468	20241121	115900	5459399000	56000	55900	56000	55900	305
469	20241121	115800	5442337100	56000	56000	56000	55900	156
470	20241121	115700	5433604600	56000	55900	56000	55900	259
471	20241121	115600	5419118700	55900	55900	55900	55900	77
472	20241121	115500	5414814400	55900	56000	56000	55900	135
473	20241121	115400	5407267700	55900	55900	55900	55900	336
474	20241121	115300	5388485300	55900	55900	55900	55900	26
475	20241121	115200	5387031900	55900	56000	56000	55900	24
476	20241121	115100	5385688900	56000	56000	56000	56000	92
477	20241121	115000	5380536900	56000	56000	56000	56000	37
478	20241121	114900	5378464900	56000	56000	56000	55900	1130
479	20241121	114800	5315185000	56000	56100	56100	56000	444
480	20241121	114700	5290320000	56100	56000	56300	56000	2155
481	20241121	114600	5169556100	55900	56000	56000	55900	78
482	20241121	114500	5165192200	55900	56000	56000	55900	49
483	20241121	114400	5162452600	55900	55900	56000	55900	522
484	20241121	114300	5133262800	56000	56000	56000	55900	98
485	20241121	114200	5127774900	56000	56000	56000	56000	62
486	20241121	114100	5124302900	56000	56000	56000	56000	22
487	20241121	114000	5123070900	56000	55900	56000	55900	791
488	20241121	113900	5078833900	55900	55900	55900	55900	146
489	20241121	113800	5070672500	55900	55900	56000	55900	156
490	20241121	113700	5061948400	55900	55900	55900	55900	32
491	20241121	113600	5060159600	55900	55900	55900	55900	67
492	20241121	113500	5056414300	55900	56000	56000	55900	1626
493	20241121	113400	4965359500	56000	56000	56000	56000	68
494	20241121	113300	4961551500	56000	56100	56100	56000	35
495	20241121	113200	4959591300	56100	56100	56100	56000	101
496	20241121	113100	4953931400	56000	56000	56000	56000	565
497	20241121	113000	4922291400	56000	56000	56000	56000	101
498	20241121	112900	4916635400	56100	56100	56100	56100	0
499	20241121	112800	4916635400	56100	56100	56100	56100	33
500	20241121	112700	4914784100	56000	56100	56100	56000	743
501	20241121	112600	4873157400	56000	56000	56000	56000	111
502	20241121	112500	4866941400	56100	56000	56100	56000	104
503	20241121	112400	4861116500	56000	56100	56100	56000	263
504	20241121	112300	4846372300	56000	56000	56100	56000	81
505	20241121	112200	4841835900	56100	56000	56100	56000	39
506	20241121	112100	4839651800	56000	56100	56100	56000	532
507	20241121	112000	4809859600	56000	56000	56000	56000	259
508	20241121	111900	4795355600	56000	56100	56100	56000	354
509	20241121	111800	4775518000	56100	56100	56100	56000	323
510	20241121	111700	4757401600	56100	56100	56100	56100	15
511	20241121	111600	4756560100	56100	56000	56100	56000	114
512	20241121	111500	4750174700	56000	56000	56100	55900	4170
513	20241121	111400	4516652200	56100	56100	56100	56000	116
514	20241121	111300	4510149900	56100	56100	56100	56100	428
515	20241121	111200	4486139100	56100	56100	56100	56100	69
516	20241121	111100	4482268200	56100	56100	56100	56100	29
517	20241121	111000	4480641300	56100	56200	56200	56100	1588
518	20241121	110900	4391471200	56300	56300	56300	56300	2186
519	20241121	110800	4268399400	56300	56300	56300	56200	76
520	20241121	110700	4264125800	56200	56300	56300	56200	38
521	20241121	110600	4261987500	56200	56300	56300	56200	237
522	20241121	110500	4248654900	56300	56300	56300	56300	217
523	20241121	110400	4236437800	56300	56300	56300	56300	3
524	20241121	110300	4236268900	56300	56300	56300	56300	367
525	20241121	110200	4215606800	56300	56200	56300	56200	1216
526	20241121	110100	4147147000	56300	56200	56300	56200	86
527	20241121	110000	4142309700	56300	56200	56300	56200	86
528	20241121	105900	4137473400	56300	56200	56300	56200	153
529	20241121	105800	4128863400	56300	56300	56300	56300	250
530	20241121	105700	4114788400	56300	56300	56300	56300	156
531	20241121	105600	4106005600	56300	56300	56300	56300	120
532	20241121	105500	4099249600	56300	56400	56400	56300	160
533	20241121	105400	4090239600	56400	56400	56400	56400	123
534	20241121	105300	4083302400	56400	56400	56400	56400	330
535	20241121	105200	4064690400	56400	56500	56500	56400	66
536	20241121	105100	4060967000	56500	56400	56500	56400	128
537	20241121	105000	4053743200	56400	56400	56400	56400	219
538	20241121	104900	4041391600	56400	56300	56400	56300	710
539	20241121	104800	4001408600	56300	56300	56300	56300	295
540	20241121	104700	3984800100	56200	56300	56300	56200	155
541	20241121	104600	3976076300	56300	56300	56300	56300	383
542	20241121	104500	3954513400	56200	56300	56300	56200	149
543	20241121	104400	3946125100	56300	56300	56300	56200	660
544	20241121	104300	3908970500	56300	56400	56400	56200	359
545	20241121	104200	3888767700	56400	56400	56400	56300	663
546	20241121	104100	3851424500	56300	56300	56400	56200	845
547	20241121	104000	3803848300	56300	56600	56600	56200	2155
548	20241121	103900	3682311500	56600	56600	56600	56500	1130
549	20241121	103800	3618356800	56600	56500	56600	56500	58
550	20241121	103700	3615077700	56500	56500	56500	56500	389
551	20241121	103600	3593099200	56500	56400	56600	56400	446
552	20241121	103500	3567899500	56400	56400	56400	56400	693
553	20241121	103400	3528814300	56400	56400	56400	56300	769
554	20241121	103300	3485453900	56400	56400	56400	56400	43
555	20241121	103200	3483028700	56400	56500	56500	56400	337
556	20241121	103100	3463991600	56500	56500	56500	56500	612
557	20241121	103000	3429413600	56500	56400	56500	56400	839
558	20241121	102900	3382033700	56300	56400	56400	56300	269
559	20241121	102800	3366862400	56400	56300	56400	56200	416
560	20241121	102700	3343448800	56200	56200	56300	56200	936
561	20241121	102600	3290845400	56200	56300	56300	56200	805
562	20241121	102500	3245603300	56200	56300	56300	56200	103
563	20241121	102400	3239807700	56300	56300	56300	56200	1070
564	20241121	102300	3179667600	56200	56200	56200	56200	50
565	20241121	102200	3176857600	56200	56200	56300	56200	428
566	20241121	102100	3152772000	56300	56200	56300	56200	1156
567	20241121	102000	3087794800	56200	56100	56200	56100	927
568	20241121	101900	3035720100	56100	56100	56200	56100	217
569	20241121	101800	3023534300	56100	56100	56100	56100	63
570	20241121	101700	3020000000	56100	56100	56200	56000	889
571	20241121	101600	2970136500	56100	56200	56200	56100	106
572	20241121	101500	2964184500	56100	56100	56100	56000	229
573	20241121	101400	2951338800	56100	56100	56100	56000	384
574	20241121	101300	2929800600	56100	56200	56200	56000	1012
575	20241121	101200	2873011200	56300	56200	56300	56200	89
576	20241121	101100	2868007500	56300	56300	56500	56200	397
577	20241121	101000	2845656400	56300	56300	56400	56300	392
578	20241121	100900	2823567800	56300	56500	56500	56300	396
579	20241121	100800	2801202000	56300	56300	56300	56300	0
580	20241121	100700	2801202000	56300	56500	56500	56300	15
581	20241121	100600	2800355500	56300	56300	56400	56300	759
582	20241121	100500	2757612700	56300	56300	56300	56300	24
583	20241121	100400	2756261500	56300	56300	56300	56300	10
584	20241121	100300	2755698500	56300	56200	56300	56200	16
585	20241121	100200	2754798300	56200	56200	56200	56200	116
586	20241121	100100	2748279100	56300	56300	56300	56300	176
587	20241121	100000	2738370300	56300	56200	56300	56200	79
588	20241121	095900	2733926300	56100	56000	56200	56000	537
589	20241121	095800	2703800700	56000	56100	56200	56000	523
590	20241121	095700	2674455900	56100	56100	56200	56100	135
591	20241121	095600	2666882300	56100	56200	56200	56100	810
592	20241121	095500	2621441100	56200	56200	56200	56100	39
593	20241121	095400	2619250300	56200	56200	56300	56200	722
594	20241121	095300	2578611100	56200	56200	56300	56200	90
595	20241121	095200	2573552700	56100	56200	56200	56100	141
596	20241121	095100	2565629000	56200	56200	56200	56200	330
597	20241121	095000	2547083000	56200	56200	56200	56200	17
598	20241121	094900	2546127600	56200	56000	56200	56000	1404
599	20241121	094800	2467474800	56000	56100	56100	56000	1622
600	20241121	094700	2376641700	56100	56200	56200	56100	864
601	20241121	094600	2328163300	56200	56100	56200	56100	704
602	20241121	094500	2288599700	56200	56300	56300	56200	619
603	20241121	094400	2253811700	56300	56200	56300	56200	232
604	20241121	094300	2240750300	56200	56500	56500	56200	222
605	20241121	094200	2228256300	56300	56500	56500	56300	585
606	20241121	094100	2195257000	56400	56400	56500	56400	257
607	20241121	094000	2180761400	56400	56300	56600	56200	1006
608	20241121	093900	2124012300	56300	56300	56300	56200	990
609	20241121	093800	2068275500	56300	56500	56500	56300	711
610	20241121	093700	2028151700	56500	56500	56500	56500	34
611	20241121	093600	2026230700	56400	56600	56600	56400	39
612	20241121	093500	2024027100	56600	56600	56700	56600	1271
613	20241121	093400	1952088200	56600	56700	56700	56500	1930
614	20241121	093300	1842956900	56800	56500	56900	56500	1535
615	20241121	093200	1755891900	56500	56600	56600	56400	1091
616	20241121	093100	1694252800	56600	56600	56600	56600	82
617	20241121	093000	1689611600	56500	56400	56600	56400	19
618	20241121	092900	1688536700	56600	56500	56700	56400	563
619	20241121	092800	1656717200	56700	56700	56700	56700	16
620	20241121	092700	1655810000	56700	56800	56800	56600	1059
621	20241121	092600	1595784100	56800	56700	56800	56700	605
622	20241121	092500	1561425200	56600	56500	56600	56500	1470
623	20241121	092400	1478313300	56500	56700	56900	56500	1952
624	20241121	092300	1367630600	56600	56600	56800	56600	1866
625	20241121	092200	1261822400	56600	56600	56600	56500	572
626	20241121	092100	1229450000	56600	56800	56800	56600	2489
627	20241121	092000	1088302800	56800	56800	56900	56800	613
628	20241121	091900	1053471500	56800	56700	56800	56700	180
629	20241121	091800	1043260400	56700	56700	56900	56700	634
630	20241121	091700	1007246300	56700	56600	56800	56600	1161
631	20241121	091600	941375900	56600	56700	56700	56600	759
632	20241121	091500	898404900	56600	56600	56700	56500	270
633	20241121	091400	883137300	56500	56600	56700	56400	594
634	20241121	091300	849576100	56600	56600	56700	56300	1866
635	20241121	091200	744152900	56700	56400	56800	56300	1813
636	20241121	091100	641603700	56400	56500	56500	56300	558
637	20241121	091000	610108400	56500	56400	56500	56400	147
638	20241121	090900	601807000	56400	56300	56400	56300	136
639	20241121	090800	594136700	56300	56200	56400	56200	435
640	20241121	090700	569660600	56200	56200	56200	56200	68
641	20241121	090600	565839000	56200	56300	56300	56200	339
642	20241121	090500	546784500	56400	56400	56400	56100	261
643	20241121	090400	532102600	56400	56400	56400	56100	2293
644	20241121	090300	403176300	56500	56600	56700	56300	728
645	20241121	090200	362065300	56700	56500	56800	56500	2135
646	20241121	090100	241013300	56300	56500	56700	56200	3312
647	20241121	090000	53982900	56400	55900	56500	55900	951