KissMeData/001040/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	183300	6560241800	96800	96800	96800	96800	2133
3	20241127	183200	6560241800	96800	96800	96800	96800	0
4	20241127	183100	6560241800	96800	96800	96800	96800	0
5	20241127	183000	6560241800	96800	96800	96800	96800	0
6	20241127	182900	6560241800	96800	96800	96800	96800	0
7	20241127	182800	6560241800	96800	96800	96800	96800	0
8	20241127	182700	6560241800	96800	96800	96800	96800	0
9	20241127	182600	6560241800	96800	96800	96800	96800	0
10	20241127	182500	6560241800	96800	96800	96800	96800	0
11	20241127	182400	6560241800	96800	96800	96800	96800	0
12	20241127	182300	6560241800	96800	96800	96800	96800	0
13	20241127	182200	6560241800	96800	96800	96800	96800	0
14	20241127	182100	6560241800	96800	96800	96800	96800	0
15	20241127	182000	6560241800	96800	96800	96800	96800	0
16	20241127	181900	6560241800	96800	96800	96800	96800	0
17	20241127	181800	6560241800	96800	96800	96800	96800	0
18	20241127	181700	6560241800	96800	96800	96800	96800	0
19	20241127	181600	6560241800	96800	96800	96800	96800	0
20	20241127	181500	6560241800	96800	96800	96800	96800	0
21	20241127	181400	6560241800	96800	96800	96800	96800	0
22	20241127	181300	6560241800	96800	96800	96800	96800	0
23	20241127	181200	6560241800	96800	96800	96800	96800	0
24	20241127	181100	6560241800	96800	96800	96800	96800	0
25	20241127	181000	6560241800	96800	96800	96800	96800	0
26	20241127	180900	6560241800	96800	96800	96800	96800	0
27	20241127	180800	6560241800	96800	96800	96800	96800	0
28	20241127	180700	6560241800	96800	96800	96800	96800	0
29	20241127	180600	6560241800	96800	96800	96800	96800	0
30	20241127	180500	6560241800	96800	96800	96800	96800	0
31	20241127	180400	6560241800	96800	96800	96800	96800	0
32	20241127	180300	6560241800	96800	96800	96800	96800	2133
33	20241127	180200	6560241800	96800	96800	96800	96800	0
34	20241127	180100	6560241800	96800	96800	96800	96800	0
35	20241127	180000	6560241800	96800	96800	96800	96800	0
36	20241127	175900	6560241800	96800	96800	96800	96800	0
37	20241127	175800	6560241800	96800	96800	96800	96800	0
38	20241127	175700	6560241800	96800	96800	96800	96800	0
39	20241127	175600	6560241800	96800	96800	96800	96800	0
40	20241127	175500	6560241800	96800	96800	96800	96800	0
41	20241127	175400	6560241800	96800	96800	96800	96800	0
42	20241127	175300	6560241800	96800	96800	96800	96800	0
43	20241127	175200	6560241800	96800	96800	96800	96800	0
44	20241127	175100	6560241800	96800	96800	96800	96800	0
45	20241127	175000	6560241800	96800	96800	96800	96800	0
46	20241127	174900	6560241800	96800	96800	96800	96800	0
47	20241127	174800	6560241800	96800	96800	96800	96800	0
48	20241127	174700	6560241800	96800	96800	96800	96800	0
49	20241127	174600	6560241800	96800	96800	96800	96800	0
50	20241127	174500	6560241800	96800	96800	96800	96800	0
51	20241127	174400	6560241800	96800	96800	96800	96800	0
52	20241127	174300	6560241800	96800	96800	96800	96800	0
53	20241127	174200	6560241800	96800	96800	96800	96800	0
54	20241127	174100	6560241800	96800	96800	96800	96800	0
55	20241127	174000	6560241800	96800	96800	96800	96800	0
56	20241127	173900	6560241800	96800	96800	96800	96800	0
57	20241127	173800	6560241800	96800	96800	96800	96800	0
58	20241127	173700	6560241800	96800	96800	96800	96800	0
59	20241127	173600	6560241800	96800	96800	96800	96800	0
60	20241127	173500	6560241800	96800	96800	96800	96800	0
61	20241127	173400	6560241800	96800	96800	96800	96800	0
62	20241127	173300	6560241800	96800	96800	96800	96800	2133
63	20241127	173200	6560241800	96800	96800	96800	96800	0
64	20241127	173100	6560241800	96800	96800	96800	96800	0
65	20241127	173000	6560241800	96800	96800	96800	96800	0
66	20241127	172900	6560241800	96800	96800	96800	96800	0
67	20241127	172800	6560241800	96800	96800	96800	96800	0
68	20241127	172700	6560241800	96800	96800	96800	96800	0
69	20241127	172600	6560241800	96800	96800	96800	96800	0
70	20241127	172500	6560241800	96800	96800	96800	96800	0
71	20241127	172400	6560241800	96800	96800	96800	96800	0
72	20241127	172300	6560241800	96800	96800	96800	96800	0
73	20241127	172200	6560241800	96800	96800	96800	96800	0
74	20241127	172100	6560241800	96800	96800	96800	96800	0
75	20241127	172000	6560241800	96800	96800	96800	96800	0
76	20241127	171900	6560241800	96800	96800	96800	96800	0
77	20241127	171800	6560241800	96800	96800	96800	96800	0
78	20241127	171700	6560241800	96800	96800	96800	96800	0
79	20241127	171600	6560241800	96800	96800	96800	96800	0
80	20241127	171500	6560241800	96800	96800	96800	96800	0
81	20241127	171400	6560241800	96800	96800	96800	96800	0
82	20241127	171300	6560241800	96800	96800	96800	96800	0
83	20241127	171200	6560241800	96800	96800	96800	96800	0
84	20241127	171100	6560241800	96800	96800	96800	96800	0
85	20241127	171000	6560241800	96800	96800	96800	96800	0
86	20241127	170900	6560241800	96800	96800	96800	96800	0
87	20241127	170800	6560241800	96800	96800	96800	96800	0
88	20241127	170700	6560241800	96800	96800	96800	96800	0
89	20241127	170600	6560241800	96800	96800	96800	96800	0
90	20241127	170500	6560241800	96800	96800	96800	96800	0
91	20241127	170400	6560241800	96800	96800	96800	96800	0
92	20241127	170300	6560241800	96800	96800	96800	96800	2133
93	20241127	170200	6560241800	96800	96800	96800	96800	0
94	20241127	170100	6560241800	96800	96800	96800	96800	0
95	20241127	170000	6560241800	96800	96800	96800	96800	0
96	20241127	165900	6560241800	96800	96800	96800	96800	0
97	20241127	165800	6560241800	96800	96800	96800	96800	0
98	20241127	165700	6560241800	96800	96800	96800	96800	0
99	20241127	165600	6560241800	96800	96800	96800	96800	0
100	20241127	165500	6560241800	96800	96800	96800	96800	0
101	20241127	165400	6560241800	96800	96800	96800	96800	0
102	20241127	165300	6560241800	96800	96800	96800	96800	0
103	20241127	165200	6560241800	96800	96800	96800	96800	0
104	20241127	165100	6560241800	96800	96800	96800	96800	0
105	20241127	165000	6560241800	96800	96800	96800	96800	0
106	20241127	164900	6560241800	96800	96800	96800	96800	0
107	20241127	164800	6560241800	96800	96800	96800	96800	0
108	20241127	164700	6560241800	96800	96800	96800	96800	0
109	20241127	164600	6560241800	96800	96800	96800	96800	0
110	20241127	164500	6560241800	96800	96800	96800	96800	0
111	20241127	164400	6560241800	96800	96800	96800	96800	0
112	20241127	164300	6560241800	96800	96800	96800	96800	0
113	20241127	164200	6560241800	96800	96800	96800	96800	0
114	20241127	164100	6560241800	96800	96800	96800	96800	0
115	20241127	164000	6560241800	96800	96800	96800	96800	0
116	20241127	163900	6560241800	96800	96800	96800	96800	0
117	20241127	163800	6560241800	96800	96800	96800	96800	0
118	20241127	163700	6560241800	96800	96800	96800	96800	0
119	20241127	163600	6560241800	96800	96800	96800	96800	0
120	20241127	163500	6560241800	96800	96800	96800	96800	0
121	20241127	163400	6560241800	96800	96800	96800	96800	0
122	20241127	163300	6560241800	96800	96800	96800	96800	2133
123	20241127	163200	6560241800	96800	96800	96800	96800	0
124	20241127	163100	6560241800	96800	96800	96800	96800	0
125	20241127	163000	6560241800	96800	96800	96800	96800	0
126	20241127	162900	6560241800	96800	96800	96800	96800	0
127	20241127	162800	6560241800	96800	96800	96800	96800	0
128	20241127	162700	6560241800	96800	96800	96800	96800	0
129	20241127	162600	6560241800	96800	96800	96800	96800	0
130	20241127	162500	6560241800	96800	96800	96800	96800	0
131	20241127	162400	6560241800	96800	96800	96800	96800	0
132	20241127	162300	6560241800	96800	96800	96800	96800	0
133	20241127	162200	6560241800	96800	96800	96800	96800	0
134	20241127	162100	6560241800	96800	96800	96800	96800	0
135	20241127	162000	6560241800	96800	96800	96800	96800	0
136	20241127	161900	6560241800	96800	96800	96800	96800	0
137	20241127	161800	6560241800	96800	96800	96800	96800	0
138	20241127	161700	6560241800	96800	96800	96800	96800	0
139	20241127	161600	6560241800	96800	96800	96800	96800	0
140	20241127	161500	6560241800	96800	96800	96800	96800	0
141	20241127	161400	6560241800	96800	96800	96800	96800	0
142	20241127	161300	6560241800	96800	96800	96800	96800	0
143	20241127	161200	6560241800	96800	96800	96800	96800	0
144	20241127	161100	6560241800	96800	96800	96800	96800	0
145	20241127	161000	6560241800	96800	96800	96800	96800	0
146	20241127	160900	6560241800	96800	96800	96800	96800	0
147	20241127	160800	6560241800	96800	96800	96800	96800	0
148	20241127	160700	6560241800	96800	96800	96800	96800	0
149	20241127	160600	6560241800	96800	96800	96800	96800	0
150	20241127	160500	6560241800	96800	96800	96800	96800	0
151	20241127	160400	6560241800	96800	96800	96800	96800	0
152	20241127	160300	6560241800	96800	96800	96800	96800	2133
153	20241127	160200	6560241800	96800	96800	96800	96800	0
154	20241127	160100	6560241800	96800	96800	96800	96800	0
155	20241127	160000	6560241800	96800	96800	96800	96800	0
156	20241127	155900	6560241800	96800	96800	96800	96800	0
157	20241127	155800	6560241800	96800	96800	96800	96800	0
158	20241127	155700	6560241800	96800	96800	96800	96800	0
159	20241127	155600	6560241800	96800	96800	96800	96800	0
160	20241127	155500	6560241800	96800	96800	96800	96800	0
161	20241127	155400	6560241800	96800	96800	96800	96800	0
162	20241127	155300	6560241800	96800	96800	96800	96800	0
163	20241127	155200	6560241800	96800	96800	96800	96800	0
164	20241127	155100	6560241800	96800	96800	96800	96800	0
165	20241127	155000	6560241800	96800	96800	96800	96800	0
166	20241127	154900	6560241800	96800	96800	96800	96800	0
167	20241127	154800	6560241800	96800	96800	96800	96800	0
168	20241127	154700	6560241800	96800	96800	96800	96800	0
169	20241127	154600	6560241800	96800	96800	96800	96800	0
170	20241127	154500	6560241800	96800	96800	96800	96800	0
171	20241127	154400	6560241800	96800	96800	96800	96800	0
172	20241127	154300	6560241800	96800	96800	96800	96800	0
173	20241127	154200	6560241800	96800	96800	96800	96800	0
174	20241127	154100	6560241800	96800	96800	96800	96800	0
175	20241127	154000	6560241800	96800	96800	96800	96800	0
176	20241127	153900	6560241800	96800	96800	96800	96800	0
177	20241127	153800	6560241800	96800	96800	96800	96800	0
178	20241127	153700	6560241800	96800	96800	96800	96800	0
179	20241127	153600	6560241800	96800	96800	96800	96800	0
180	20241127	153500	6560241800	96800	96800	96800	96800	0
181	20241127	153400	6560241800	96800	96800	96800	96800	0
182	20241127	153300	6560241800	96800	96800	96800	96800	2133
183	20241127	153200	6560241800	96800	96800	96800	96800	0
184	20241127	153100	6560241800	96800	96800	96800	96800	0
185	20241127	153000	6560241800	96800	96800	96800	96800	2133
186	20241127	152900	6353767400	97100	97100	97100	97100	0
187	20241127	152800	6353767400	97100	97100	97100	97100	0
188	20241127	152700	6353767400	97100	97100	97100	97100	0
189	20241127	152600	6353767400	97100	97100	97100	97100	0
190	20241127	152500	6353767400	97100	97100	97100	97100	0
191	20241127	152400	6353767400	97100	97100	97100	97100	0
192	20241127	152300	6353767400	97100	97100	97100	97100	0
193	20241127	152200	6353767400	97100	97100	97100	97100	0
194	20241127	152100	6353767400	97100	97100	97100	97100	0
195	20241127	152000	6353767400	97100	97100	97100	97100	0
196	20241127	151900	6353767400	97100	97300	97400	97000	503
197	20241127	151800	6304858500	97200	97100	97200	96800	739
198	20241127	151700	6233148100	97100	96800	97100	96700	899
199	20241127	151600	6146142600	96600	96400	96700	96400	524
200	20241127	151500	6095512000	96400	96300	96400	96200	460
201	20241127	151400	6051206700	96300	96300	96400	96200	849
202	20241127	151300	5969439700	96400	96400	96500	96200	725
203	20241127	151200	5899594600	96300	96600	96600	96300	415
204	20241127	151100	5859572000	96600	96700	96700	96500	321
205	20241127	151000	5828584800	96700	96600	96700	96500	232
206	20241127	150900	5806170700	96700	96700	96700	96600	60
207	20241127	150800	5800371600	96700	96700	96700	96600	48
208	20241127	150700	5795730800	96700	96500	96700	96500	278
209	20241127	150600	5768870700	96600	96700	96700	96500	127
210	20241127	150500	5756600700	96700	96600	96700	96500	191
211	20241127	150400	5738154000	96700	96600	96700	96600	125
212	20241127	150300	5726077800	96700	96700	96700	96600	135
213	20241127	150200	5713023900	96700	96800	96800	96700	301
214	20241127	150100	5683912100	96700	96700	96800	96700	83
215	20241127	150000	5675884300	96700	96700	96800	96500	237
216	20241127	145900	5652968500	96600	96700	96800	96500	1874
217	20241127	145800	5471928900	96600	96700	96800	96600	660
218	20241127	145700	5408095700	96600	96800	96800	96600	1109
219	20241127	145600	5300892800	96800	96800	96800	96700	175
220	20241127	145500	5283965700	96800	96900	96900	96700	792
221	20241127	145400	5207305400	97000	97000	97000	96800	238
222	20241127	145300	5184238500	97000	96900	97000	96800	107
223	20241127	145200	5173868400	96900	96900	97000	96900	126
224	20241127	145100	5161658200	96900	97000	97000	96900	289
225	20241127	145000	5133650700	97000	97000	97000	96900	104
226	20241127	144900	5123563800	97000	96900	97000	96900	194
227	20241127	144800	5104752400	97000	97200	97200	97000	126
228	20241127	144700	5092527700	97200	97100	97200	97000	92
229	20241127	144600	5083593500	97100	97100	97100	97000	232
230	20241127	144500	5061071900	97200	97200	97200	97100	53
231	20241127	144400	5055924200	97200	97200	97200	97100	91
232	20241127	144300	5047083300	97200	97100	97200	97000	226
233	20241127	144200	5025142200	97200	97200	97200	97000	151
234	20241127	144100	5010478300	97200	97200	97200	97100	48
235	20241127	144000	5005813300	97000	97200	97200	97000	176
236	20241127	143900	4988726100	97100	97200	97200	97000	185
237	20241127	143800	4970774400	97200	97300	97300	97100	176
238	20241127	143700	4953666700	97300	97200	97300	97100	85
239	20241127	143600	4945408900	97100	97200	97300	97000	177
240	20241127	143500	4928211900	97200	97300	97300	97100	109
241	20241127	143400	4917620200	97200	97200	97200	97000	194
242	20241127	143300	4898775100	97200	97200	97200	97100	107
243	20241127	143200	4888383400	97200	97100	97200	97100	175
244	20241127	143100	4871386700	97200	97200	97200	97100	58
245	20241127	143000	4865753400	97200	97100	97200	97100	33
246	20241127	142900	4862546900	97100	97200	97200	97100	213
247	20241127	142800	4841860800	97200	97200	97200	97100	65
248	20241127	142700	4835547200	97200	97300	97300	97000	236
249	20241127	142600	4812627100	97300	97200	97300	97200	124
250	20241127	142500	4800570500	97200	97100	97200	97100	177
251	20241127	142400	4783379900	97100	97200	97200	97100	79
252	20241127	142300	4775708400	97200	97200	97200	97100	94
253	20241127	142200	4766576500	97200	97200	97300	97100	202
254	20241127	142100	4746948500	97200	97100	97200	97100	229
255	20241127	142000	4724710700	97100	97100	97100	97000	110
256	20241127	141900	4714036300	97100	97000	97100	97000	156
257	20241127	141800	4698902700	97100	97100	97100	97000	18
258	20241127	141700	4697155100	97100	97100	97100	97000	112
259	20241127	141600	4686284200	97100	97200	97200	97000	204
260	20241127	141500	4666482700	97100	97300	97400	97000	267
261	20241127	141400	4640532400	97300	97300	97400	97200	236
262	20241127	141300	4617569400	97200	97300	97300	97200	195
263	20241127	141200	4598611200	97200	97100	97300	97100	95
264	20241127	141100	4589381300	97200	97400	97400	97200	108
265	20241127	141000	4578876500	97400	97400	97400	97200	143
266	20241127	140900	4564962800	97400	97400	97400	97300	83
267	20241127	140800	4556884400	97400	97300	97400	97200	258
268	20241127	140700	4531787500	97300	97200	97300	97200	96
269	20241127	140600	4522454600	97100	97300	97300	97100	59
270	20241127	140500	4516719000	97200	97200	97200	97100	197
271	20241127	140400	4497579200	97000	97300	97400	97000	181
272	20241127	140300	4479982400	97100	97300	97300	97000	204
273	20241127	140200	4460172900	97200	97300	97300	97200	169
274	20241127	140100	4443743900	97300	97400	97400	97300	104
275	20241127	140000	4433622100	97300	97300	97300	97100	197
276	20241127	135900	4414477600	97300	97200	97300	97100	61
277	20241127	135800	4408547300	97300	97300	97300	97000	117
278	20241127	135700	4397179600	97300	97200	97300	97200	272
279	20241127	135600	4370729700	97300	97200	97300	97200	86
280	20241127	135500	4362367700	97100	97000	97200	97000	80
281	20241127	135400	4354597800	97200	97300	97300	97000	175
282	20241127	135300	4337607500	97200	97100	97200	96900	369
283	20241127	135200	4301781700	97100	97100	97100	97000	182
284	20241127	135100	4284123600	97000	97200	97200	97000	211
285	20241127	135000	4263647800	97200	97200	97200	97100	116
286	20241127	134900	4252382600	97200	97200	97200	97000	146
287	20241127	134800	4238213300	97200	97300	97300	97100	66
288	20241127	134700	4231799600	97200	97200	97300	97200	77
289	20241127	134600	4224312300	97300	97300	97500	97300	152
290	20241127	134500	4209519100	97500	97500	97500	97300	72
291	20241127	134400	4202510300	97500	97400	97500	97300	278
292	20241127	134300	4175443400	97400	97300	97400	97300	74
293	20241127	134200	4168240600	97400	97400	97400	97300	63
294	20241127	134100	4162108500	97400	97400	97400	97200	200
295	20241127	134000	4142643100	97400	97300	97400	97200	149
296	20241127	133900	4128147700	97000	97400	97400	97000	208
297	20241127	133800	4107947800	97400	97500	97500	97300	131
298	20241127	133700	4095196900	97500	97400	97500	97200	76
299	20241127	133600	4087801100	97500	97400	97500	97300	132
300	20241127	133500	4074954700	97400	97400	97500	97300	176
301	20241127	133400	4057815300	97500	97500	97500	97200	87
302	20241127	133300	4049344300	97500	97500	97500	97200	198
303	20241127	133200	4030068100	97500	97500	97600	97500	93
304	20241127	133100	4020997400	97600	97300	97600	97300	91
305	20241127	133000	4012131900	97200	97600	97600	97200	190
306	20241127	132900	3993634400	97600	97700	97700	97400	151
307	20241127	132800	3978904800	97700	97700	97700	97600	83
308	20241127	132700	3970801300	97700	97700	97800	97400	293
309	20241127	132600	3942209900	97800	97700	97800	97500	110
310	20241127	132500	3931462500	97700	97600	97800	97600	267
311	20241127	132400	3905381300	97700	97700	97700	97500	51
312	20241127	132300	3900405400	97700	97500	97700	97500	135
313	20241127	132200	3887236600	97500	97600	97700	97500	217
314	20241127	132100	3866059700	97600	97700	97700	97600	98
315	20241127	132000	3856493700	97700	97700	97700	97600	85
316	20241127	131900	3848194200	97600	97500	97800	97500	344
317	20241127	131800	3814625200	97500	97400	97500	97300	233
318	20241127	131700	3791930300	97400	97200	97400	97100	426
319	20241127	131600	3750522400	97100	97200	97200	97100	87
320	20241127	131500	3742073900	97100	97100	97100	96900	283
321	20241127	131400	3714631400	97100	97000	97100	96900	185
322	20241127	131300	3696686300	97000	97000	97100	96900	80
323	20241127	131200	3688929700	97000	97000	97000	96800	63
324	20241127	131100	3682827000	97000	96800	97000	96800	269
325	20241127	131000	3656770100	96800	96900	96900	96800	107
326	20241127	130900	3646411500	96900	96900	96900	96700	158
327	20241127	130800	3631115500	96900	96900	96900	96800	102
328	20241127	130700	3621238500	96900	96900	97000	96900	150
329	20241127	130600	3606703100	96900	96900	96900	96700	193
330	20241127	130500	3588016400	96900	96900	96900	96800	77
331	20241127	130400	3580559500	96800	96900	96900	96800	60
332	20241127	130300	3574750200	96900	97000	97000	96800	317
333	20241127	130200	3544060500	96900	97000	97000	96800	101
334	20241127	130100	3534277800	97000	96900	97000	96900	20
335	20241127	130000	3532338800	96900	96900	97000	96800	227
336	20241127	125900	3510356400	96900	96900	96900	96800	83
337	20241127	125800	3502318600	96900	97000	97000	96800	203
338	20241127	125700	3482661000	97000	97000	97000	96900	65
339	20241127	125600	3476360600	97000	97100	97100	96900	104
340	20241127	125500	3466275200	97100	97100	97100	96900	167
341	20241127	125400	3450082800	97100	97100	97100	96900	60
342	20241127	125300	3444261100	97000	97100	97100	97000	126
343	20241127	125200	3432033000	97100	97000	97100	96900	226
344	20241127	125100	3410121800	96900	97000	97000	96800	207
345	20241127	125000	3390071800	97000	97000	97000	96900	151
346	20241127	124900	3375433400	97000	97000	97000	96900	82
347	20241127	124800	3367485300	96900	97000	97000	96900	79
348	20241127	124700	3359828800	97000	97000	97000	96800	181
349	20241127	124600	3342286400	97000	96900	97000	96700	361
350	20241127	124500	3307325800	96900	96900	96900	96800	112
351	20241127	124400	3296477000	96800	96900	96900	96800	99
352	20241127	124300	3286889700	96900	96900	96900	96800	130
353	20241127	124200	3274300200	96900	96900	96900	96800	216
354	20241127	124100	3253387000	96900	96800	96900	96800	69
355	20241127	124000	3246706800	96800	96900	96900	96800	73
356	20241127	123900	3239639200	96900	96800	96900	96700	335
357	20241127	123800	3207225200	96900	96900	96900	96800	19
358	20241127	123700	3205384700	96900	96900	96900	96800	176
359	20241127	123600	3188344500	96900	96900	96900	96700	311
360	20241127	123500	3158226300	96900	96900	96900	96800	74
361	20241127	123400	3151062400	96900	96900	96900	96800	117
362	20241127	123300	3139734000	96800	97000	97100	96800	110
363	20241127	123200	3129067500	96900	97000	97000	96900	105
364	20241127	123100	3118888500	96900	97100	97100	96900	148
365	20241127	123000	3104537900	97100	97300	97300	97000	167
366	20241127	122900	3088310800	97300	97300	97300	97100	92
367	20241127	122800	3079364800	97300	97400	97400	97200	274
368	20241127	122700	3052705100	97400	97300	97400	97000	195
369	20241127	122600	3033761200	97300	97300	97400	97300	91
370	20241127	122500	3024903900	97300	97200	97300	97200	215
371	20241127	122400	3004000800	97100	97200	97300	97100	95
372	20241127	122300	2994763400	97200	97200	97300	97100	137
373	20241127	122200	2981450900	97300	97300	97300	97100	168
374	20241127	122100	2965121700	97300	97300	97400	97200	296
375	20241127	122000	2936318900	97300	97300	97300	97100	310
376	20241127	121900	2906182300	97300	97300	97300	97200	98
377	20241127	121800	2896652600	97300	97200	97300	97100	147
378	20241127	121700	2882362300	97200	97300	97300	97200	73
379	20241127	121600	2875260600	97400	97100	97400	97000	87
380	20241127	121500	2866798900	97100	97200	97400	96800	300
381	20241127	121400	2837683700	97100	97200	97300	97100	109
382	20241127	121300	2827083600	97300	97300	97300	97200	95
383	20241127	121200	2817845500	97400	97300	97500	97300	271
384	20241127	121100	2791455000	97300	97200	97300	97100	233
385	20241127	121000	2768820500	97200	97200	97200	96800	157
386	20241127	120900	2753591800	97200	97000	97200	96900	249
387	20241127	120800	2729434200	97000	96900	97000	96900	90
388	20241127	120700	2720711300	96900	96800	96900	96800	129
389	20241127	120600	2708217200	96900	96900	96900	96800	221
390	20241127	120500	2686816400	96800	96900	96900	96800	31
391	20241127	120400	2683813500	96800	96900	96900	96800	129
392	20241127	120300	2671325200	96900	96900	96900	96800	259
393	20241127	120200	2646250100	96900	97000	97000	96800	59
394	20241127	120100	2640531400	97000	96900	97000	96800	155
395	20241127	120000	2625524000	96900	96900	97000	96900	98
396	20241127	115900	2616025400	96800	96900	97000	96800	158
397	20241127	115800	2600719700	96800	96900	97000	96800	159
398	20241127	115700	2585315800	97100	97100	97100	97000	64
399	20241127	115600	2579106600	97100	97000	97100	96900	208
400	20241127	115500	2558945000	97000	96900	97100	96800	78
401	20241127	115400	2551384800	97000	97000	97100	96800	66
402	20241127	115300	2544983600	97000	97000	97100	96800	143
403	20241127	115200	2531115900	97100	97200	97200	97000	25
404	20241127	115100	2528688500	97200	96900	97200	96800	225
405	20241127	115000	2506883900	97100	97100	97200	97000	214
406	20241127	114900	2486113900	97100	97100	97200	97000	46
407	20241127	114800	2481648000	97100	97000	97100	96800	209
408	20241127	114700	2461389200	97000	97000	97000	96800	102
409	20241127	114600	2451504400	96800	97000	97000	96800	92
410	20241127	114500	2442596200	97000	97100	97100	96900	181
411	20241127	114400	2425045300	97100	97000	97100	97000	133
412	20241127	114300	2412140100	97000	96900	97100	96900	29
413	20241127	114200	2409327400	97000	97000	97100	96900	151
414	20241127	114100	2394681000	97000	97100	97100	97000	57
415	20241127	114000	2389150700	97100	97100	97100	96900	60
416	20241127	113900	2383334100	97100	97100	97100	96800	333
417	20241127	113800	2351066100	97100	97000	97100	96800	88
418	20241127	113700	2342533000	97000	96800	97000	96800	211
419	20241127	113600	2322095400	96700	96700	96800	96600	153
420	20241127	113500	2307302400	96700	96600	96700	96600	79
421	20241127	113400	2299667100	96700	96800	96800	96700	158
422	20241127	113300	2284386800	96700	96700	96900	96600	90
423	20241127	113200	2275684200	96700	96600	96700	96600	19
424	20241127	113100	2273847000	96700	96800	96800	96600	149
425	20241127	113000	2259441800	96700	96800	96800	96700	75
426	20241127	112900	2252185100	96800	96800	96800	96700	201
427	20241127	112800	2232745800	96800	96800	96900	96800	29
428	20241127	112700	2229937500	96800	96800	96800	96600	238
429	20241127	112600	2206933400	96800	96800	96800	96600	225
430	20241127	112500	2185172800	96800	96800	96800	96600	80
431	20241127	112400	2177437700	96800	96700	96800	96600	69
432	20241127	112300	2170764800	96700	96700	96800	96600	206
433	20241127	112200	2150848000	96700	96700	96700	96500	159
434	20241127	112100	2135486100	96700	96700	96700	96600	138
435	20241127	112000	2122151100	96700	96700	96700	96600	86
436	20241127	111900	2113841000	96700	96700	96800	96600	256
437	20241127	111800	2089085600	96600	96800	96800	96600	158
438	20241127	111700	2073808300	96700	96900	96900	96700	140
439	20241127	111600	2060260000	96900	97000	97000	96800	52
440	20241127	111500	2055222400	97000	97000	97000	96700	322
441	20241127	111400	2024069900	96800	97000	97000	96800	85
442	20241127	111300	2015832300	97000	97000	97100	96800	695
443	20241127	111200	1948431300	97000	97100	97100	96900	296
444	20241127	111100	1919710300	97100	97100	97100	96900	185
445	20241127	111000	1901767500	97100	97300	97300	97000	238
446	20241127	110900	1878659000	97300	97400	97400	97300	21
447	20241127	110800	1876614600	97200	97200	97400	97100	116
448	20241127	110700	1865343000	97300	97500	97500	97200	154
449	20241127	110600	1850360000	97500	97600	97600	97300	215
450	20241127	110500	1829415700	97500	97500	97700	97400	152
451	20241127	110400	1814590400	97500	97700	97700	97400	147
452	20241127	110300	1800254600	97700	97700	97800	97400	219
453	20241127	110200	1778894900	97700	97700	97700	97600	243
454	20241127	110100	1755167100	97700	97700	97700	97600	82
455	20241127	110000	1747158900	97800	97700	97800	97700	168
456	20241127	105900	1730744900	97600	97900	97900	97600	111
457	20241127	105800	1719898700	97700	97900	97900	97700	131
458	20241127	105700	1707090000	97900	97900	97900	97800	67
459	20241127	105600	1700535700	97800	98100	98100	97800	64
460	20241127	105500	1694266900	98100	97900	98200	97900	174
461	20241127	105400	1677210000	98000	98000	98000	97800	267
462	20241127	105300	1651081600	98000	97800	98000	96600	1525
463	20241127	105200	1502976000	97900	97800	97900	97700	65
464	20241127	105100	1496617900	97800	97900	98000	97500	278
465	20241127	105000	1469461600	97900	98000	98000	97900	50
466	20241127	104900	1464565700	97900	98000	98000	97900	25
467	20241127	104800	1462117000	98000	98100	98100	97900	58
468	20241127	104700	1456432200	98000	98000	98100	98000	41
469	20241127	104600	1452412800	98000	98100	98100	97900	60
470	20241127	104500	1446534900	98100	98100	98100	98000	61
471	20241127	104400	1440553100	98000	98000	98100	98000	31
472	20241127	104300	1437514500	98100	98100	98100	98000	33
473	20241127	104200	1434280000	98000	98000	98100	97900	141
474	20241127	104100	1420462900	98000	97900	98000	97900	59
475	20241127	104000	1414685600	97900	98000	98000	97900	35
476	20241127	103900	1411257200	98000	98200	98200	97900	204
477	20241127	103800	1391262200	98200	98200	98200	98200	29
478	20241127	103700	1388414400	98200	98200	98300	98200	36
479	20241127	103600	1384877900	98200	98300	98300	98200	34
480	20241127	103500	1381537400	98300	98100	98300	98100	28
481	20241127	103400	1378786900	98100	98300	98400	98000	173
482	20241127	103300	1361809700	98400	98400	98400	98300	24
483	20241127	103200	1359448800	98300	98400	98400	98300	56
484	20241127	103100	1353942800	98300	98300	98400	98300	31
485	20241127	103000	1350895000	98400	98500	98500	98300	30
486	20241127	102900	1347942800	98500	98400	98600	98400	51
487	20241127	102800	1342920900	98300	98600	98600	98300	19
488	20241127	102700	1341049900	98600	98700	98700	98000	181
489	20241127	102600	1323258100	98700	98600	98700	98600	30
490	20241127	102500	1320298900	98600	98600	98600	98500	33
491	20241127	102400	1317045600	98600	98700	98700	98600	61
492	20241127	102300	1311029000	98700	98600	98700	98600	82
493	20241127	102200	1302943400	98600	98600	98600	98400	72
494	20241127	102100	1295850500	98600	98600	98600	98500	40
495	20241127	102000	1291906700	98600	98600	98600	98500	26
496	20241127	101900	1289344100	98600	98600	98700	98600	153
497	20241127	101800	1274257700	98600	98600	98600	98600	18
498	20241127	101700	1272482900	98600	98600	98600	98400	379
499	20241127	101600	1235125800	98500	98500	98500	98400	46
500	20241127	101500	1230595000	98500	98500	98500	97600	193
501	20241127	101400	1211644100	98600	98600	98600	98600	21
502	20241127	101300	1209573500	98600	98800	98800	98600	285
503	20241127	101200	1181420600	98800	98500	98800	98500	421
504	20241127	101100	1139872900	98500	98600	98600	98500	25
505	20241127	101000	1137410300	98600	98600	98600	98300	69
506	20241127	100900	1130614800	98600	98600	98600	98600	36
507	20241127	100800	1127065200	98600	98600	98600	98500	27
508	20241127	100700	1124404000	98600	98500	98600	98500	10
509	20241127	100600	1123418200	98600	98400	98600	98300	18
510	20241127	100500	1121646400	98400	98400	98400	98300	40
511	20241127	100400	1117711400	98400	98700	98700	98400	20
512	20241127	100300	1115742300	98600	98800	98800	97600	169
513	20241127	100200	1099132000	98800	98800	98800	98700	25
514	20241127	100100	1096662100	98700	98800	98800	98700	24
515	20241127	100000	1094292100	98800	98800	98900	98800	59
516	20241127	095900	1088458300	98800	98800	98900	98800	114
517	20241127	095800	1077194700	98800	98900	98900	98500	72
518	20241127	095700	1070085000	98800	98800	99000	98600	258
519	20241127	095600	1044600400	98800	98700	98800	98600	412
520	20241127	095500	1003937700	98700	98800	98900	98600	411
521	20241127	095400	963370000	98800	97800	98800	97800	786
522	20241127	095300	886137800	97900	97900	97900	97900	29
523	20241127	095200	883298700	97900	97700	97900	97700	7
524	20241127	095100	882613600	97500	97700	97900	97500	287
525	20241127	095000	854599500	97700	97500	97700	97500	59
526	20241127	094900	848840000	97500	97400	97700	97400	477
527	20241127	094800	802340900	97300	96600	97300	96600	293
528	20241127	094700	773867100	96600	96500	96600	96500	15
529	20241127	094600	772419500	96500	96700	96700	96500	124
530	20241127	094500	760446500	96700	96700	96700	96700	78
531	20241127	094400	752903900	96600	96800	96800	96600	257
532	20241127	094300	728074300	96700	96700	96700	96700	143
533	20241127	094200	714246200	96700	96900	96900	96700	412
534	20241127	094100	674333300	96800	96800	96800	96800	49
535	20241127	094000	669590100	96800	96900	96900	96800	3
536	20241127	093900	669299500	96900	96900	96900	96700	454
537	20241127	093800	625375900	96900	96900	96900	96900	1
538	20241127	093700	625279000	96900	96800	96900	96800	23
539	20241127	093600	623052400	96800	96800	96800	96700	141
540	20241127	093500	609411200	96900	96900	96900	96900	4
541	20241127	093400	609023600	96700	96800	96800	96700	77
542	20241127	093300	601575600	96800	96800	96800	96700	86
543	20241127	093200	593251800	96800	96800	96800	96700	102
544	20241127	093100	583380200	97000	96800	97000	96700	86
545	20241127	093000	575056200	96800	96900	96900	96800	10
546	20241127	092900	574087300	96800	97000	97000	96800	479
547	20241127	092800	527700700	97000	97000	97000	97000	15
548	20241127	092700	526245700	97000	97100	97100	96900	381
549	20241127	092600	489280300	97200	97300	97300	97200	133
550	20241127	092500	476346000	97200	97500	97500	97200	506
551	20241127	092400	427056300	97600	97600	97600	97600	89
552	20241127	092300	418369900	97600	97500	97600	97500	11
553	20241127	092200	417296500	97600	97500	97600	97500	79
554	20241127	092100	409591100	97600	97500	97600	97500	7
555	20241127	092000	408908000	97600	97500	97600	97500	32
556	20241127	091900	405787800	97400	97500	97600	97400	26
557	20241127	091800	403253900	97600	97400	97600	97400	87
558	20241127	091700	394779700	97500	97600	97600	97300	155
559	20241127	091600	379671600	97900	97300	97900	97200	210
560	20241127	091500	359250700	97200	97500	98200	97100	337
561	20241127	091400	326461300	97500	98100	98100	97500	59
562	20241127	091300	320698400	97500	98200	98500	97500	298
563	20241127	091200	291522600	98200	98200	98200	98200	26
564	20241127	091100	288969400	98100	98500	98500	98000	60
565	20241127	091000	283076200	98500	98200	98500	98000	283
566	20241127	090900	255283000	98200	97800	98200	97800	273
567	20241127	090800	228540800	97600	97700	97900	97600	212
568	20241127	090700	207816800	97300	97300	97300	97300	1
569	20241127	090600	207719500	97500	97700	97700	97400	115
570	20241127	090500	196501700	97600	97900	97900	97500	75
571	20241127	090400	189180000	98000	97800	98000	97400	72
572	20241127	090300	182150300	97300	97500	97500	97300	197
573	20241127	090200	162977800	97600	97600	97900	97600	318
574	20241127	090100	131896600	97700	97100	97900	96800	487
575	20241127	090000	84573900	97100	97000	98300	97000	870