KissMeData/067160/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	194400	6080278900	98100	98100	98100	98100	931
3	20241115	194300	6080278900	98100	98100	98100	98100	0
4	20241115	194200	6080278900	98100	98100	98100	98100	0
5	20241115	194100	6080278900	98100	98100	98100	98100	0
6	20241115	194000	6080278900	98100	98100	98100	98100	0
7	20241115	193900	6080278900	98100	98100	98100	98100	0
8	20241115	193800	6080278900	98100	98100	98100	98100	0
9	20241115	193700	6080278900	98100	98100	98100	98100	0
10	20241115	193600	6080278900	98100	98100	98100	98100	0
11	20241115	193500	6080278900	98100	98100	98100	98100	0
12	20241115	193400	6080278900	98100	98100	98100	98100	0
13	20241115	193300	6080278900	98100	98100	98100	98100	0
14	20241115	193200	6080278900	98100	98100	98100	98100	0
15	20241115	193100	6080278900	98100	98100	98100	98100	0
16	20241115	193000	6080278900	98100	98100	98100	98100	0
17	20241115	192900	6080278900	98100	98100	98100	98100	0
18	20241115	192800	6080278900	98100	98100	98100	98100	0
19	20241115	192700	6080278900	98100	98100	98100	98100	0
20	20241115	192600	6080278900	98100	98100	98100	98100	0
21	20241115	192500	6080278900	98100	98100	98100	98100	0
22	20241115	192400	6080278900	98100	98100	98100	98100	0
23	20241115	192300	6080278900	98100	98100	98100	98100	0
24	20241115	192200	6080278900	98100	98100	98100	98100	0
25	20241115	192100	6080278900	98100	98100	98100	98100	0
26	20241115	192000	6080278900	98100	98100	98100	98100	0
27	20241115	191900	6080278900	98100	98100	98100	98100	0
28	20241115	191800	6080278900	98100	98100	98100	98100	0
29	20241115	191700	6080278900	98100	98100	98100	98100	0
30	20241115	191600	6080278900	98100	98100	98100	98100	0
31	20241115	191500	6080278900	98100	98100	98100	98100	0
32	20241115	191400	6080278900	98100	98100	98100	98100	931
33	20241115	191300	6080278900	98100	98100	98100	98100	0
34	20241115	191200	6080278900	98100	98100	98100	98100	0
35	20241115	191100	6080278900	98100	98100	98100	98100	0
36	20241115	191000	6080278900	98100	98100	98100	98100	0
37	20241115	190900	6080278900	98100	98100	98100	98100	0
38	20241115	190800	6080278900	98100	98100	98100	98100	0
39	20241115	190700	6080278900	98100	98100	98100	98100	0
40	20241115	190600	6080278900	98100	98100	98100	98100	0
41	20241115	190500	6080278900	98100	98100	98100	98100	0
42	20241115	190400	6080278900	98100	98100	98100	98100	0
43	20241115	190300	6080278900	98100	98100	98100	98100	0
44	20241115	190200	6080278900	98100	98100	98100	98100	0
45	20241115	190100	6080278900	98100	98100	98100	98100	0
46	20241115	190000	6080278900	98100	98100	98100	98100	0
47	20241115	185900	6080278900	98100	98100	98100	98100	0
48	20241115	185800	6080278900	98100	98100	98100	98100	0
49	20241115	185700	6080278900	98100	98100	98100	98100	0
50	20241115	185600	6080278900	98100	98100	98100	98100	0
51	20241115	185500	6080278900	98100	98100	98100	98100	0
52	20241115	185400	6080278900	98100	98100	98100	98100	0
53	20241115	185300	6080278900	98100	98100	98100	98100	0
54	20241115	185200	6080278900	98100	98100	98100	98100	0
55	20241115	185100	6080278900	98100	98100	98100	98100	0
56	20241115	185000	6080278900	98100	98100	98100	98100	0
57	20241115	184900	6080278900	98100	98100	98100	98100	0
58	20241115	184800	6080278900	98100	98100	98100	98100	0
59	20241115	184700	6080278900	98100	98100	98100	98100	0
60	20241115	184600	6080278900	98100	98100	98100	98100	0
61	20241115	184500	6080278900	98100	98100	98100	98100	0
62	20241115	184400	6080278900	98100	98100	98100	98100	931
63	20241115	184300	6080278900	98100	98100	98100	98100	0
64	20241115	184200	6080278900	98100	98100	98100	98100	0
65	20241115	184100	6080278900	98100	98100	98100	98100	0
66	20241115	184000	6080278900	98100	98100	98100	98100	0
67	20241115	183900	6080278900	98100	98100	98100	98100	0
68	20241115	183800	6080278900	98100	98100	98100	98100	0
69	20241115	183700	6080278900	98100	98100	98100	98100	0
70	20241115	183600	6080278900	98100	98100	98100	98100	0
71	20241115	183500	6080278900	98100	98100	98100	98100	0
72	20241115	183400	6080278900	98100	98100	98100	98100	0
73	20241115	183300	6080278900	98100	98100	98100	98100	0
74	20241115	183200	6080278900	98100	98100	98100	98100	0
75	20241115	183100	6080278900	98100	98100	98100	98100	0
76	20241115	183000	6080278900	98100	98100	98100	98100	0
77	20241115	182900	6080278900	98100	98100	98100	98100	0
78	20241115	182800	6080278900	98100	98100	98100	98100	0
79	20241115	182700	6080278900	98100	98100	98100	98100	0
80	20241115	182600	6080278900	98100	98100	98100	98100	0
81	20241115	182500	6080278900	98100	98100	98100	98100	0
82	20241115	182400	6080278900	98100	98100	98100	98100	0
83	20241115	182300	6080278900	98100	98100	98100	98100	0
84	20241115	182200	6080278900	98100	98100	98100	98100	0
85	20241115	182100	6080278900	98100	98100	98100	98100	0
86	20241115	182000	6080278900	98100	98100	98100	98100	0
87	20241115	181900	6080278900	98100	98100	98100	98100	0
88	20241115	181800	6080278900	98100	98100	98100	98100	0
89	20241115	181700	6080278900	98100	98100	98100	98100	0
90	20241115	181600	6080278900	98100	98100	98100	98100	0
91	20241115	181500	6080278900	98100	98100	98100	98100	0
92	20241115	181400	6080278900	98100	98100	98100	98100	931
93	20241115	181300	6080278900	98100	98100	98100	98100	0
94	20241115	181200	6080278900	98100	98100	98100	98100	0
95	20241115	181100	6080278900	98100	98100	98100	98100	0
96	20241115	181000	6080278900	98100	98100	98100	98100	0
97	20241115	180900	6080278900	98100	98100	98100	98100	0
98	20241115	180800	6080278900	98100	98100	98100	98100	0
99	20241115	180700	6080278900	98100	98100	98100	98100	0
100	20241115	180600	6080278900	98100	98100	98100	98100	0
101	20241115	180500	6080278900	98100	98100	98100	98100	0
102	20241115	180400	6080278900	98100	98100	98100	98100	0
103	20241115	180300	6080278900	98100	98100	98100	98100	0
104	20241115	180200	6080278900	98100	98100	98100	98100	0
105	20241115	180100	6080278900	98100	98100	98100	98100	0
106	20241115	180000	6080278900	98100	98100	98100	98100	0
107	20241115	175900	6080278900	98100	98100	98100	98100	0
108	20241115	175800	6080278900	98100	98100	98100	98100	0
109	20241115	175700	6080278900	98100	98100	98100	98100	0
110	20241115	175600	6080278900	98100	98100	98100	98100	0
111	20241115	175500	6080278900	98100	98100	98100	98100	0
112	20241115	175400	6080278900	98100	98100	98100	98100	0
113	20241115	175300	6080278900	98100	98100	98100	98100	0
114	20241115	175200	6080278900	98100	98100	98100	98100	0
115	20241115	175100	6080278900	98100	98100	98100	98100	0
116	20241115	175000	6080278900	98100	98100	98100	98100	0
117	20241115	174900	6080278900	98100	98100	98100	98100	0
118	20241115	174800	6080278900	98100	98100	98100	98100	0
119	20241115	174700	6080278900	98100	98100	98100	98100	0
120	20241115	174600	6080278900	98100	98100	98100	98100	0
121	20241115	174500	6080278900	98100	98100	98100	98100	0
122	20241115	174400	6080278900	98100	98100	98100	98100	931
123	20241115	174300	6080278900	98100	98100	98100	98100	0
124	20241115	174200	6080278900	98100	98100	98100	98100	0
125	20241115	174100	6080278900	98100	98100	98100	98100	0
126	20241115	174000	6080278900	98100	98100	98100	98100	0
127	20241115	173900	6080278900	98100	98100	98100	98100	0
128	20241115	173800	6080278900	98100	98100	98100	98100	0
129	20241115	173700	6080278900	98100	98100	98100	98100	0
130	20241115	173600	6080278900	98100	98100	98100	98100	0
131	20241115	173500	6080278900	98100	98100	98100	98100	0
132	20241115	173400	6080278900	98100	98100	98100	98100	0
133	20241115	173300	6080278900	98100	98100	98100	98100	0
134	20241115	173200	6080278900	98100	98100	98100	98100	0
135	20241115	173100	6080278900	98100	98100	98100	98100	0
136	20241115	173000	6080278900	98100	98100	98100	98100	0
137	20241115	172900	6080278900	98100	98100	98100	98100	0
138	20241115	172800	6080278900	98100	98100	98100	98100	0
139	20241115	172700	6080278900	98100	98100	98100	98100	0
140	20241115	172600	6080278900	98100	98100	98100	98100	0
141	20241115	172500	6080278900	98100	98100	98100	98100	0
142	20241115	172400	6080278900	98100	98100	98100	98100	0
143	20241115	172300	6080278900	98100	98100	98100	98100	0
144	20241115	172200	6080278900	98100	98100	98100	98100	0
145	20241115	172100	6080278900	98100	98100	98100	98100	0
146	20241115	172000	6080278900	98100	98100	98100	98100	0
147	20241115	171900	6080278900	98100	98100	98100	98100	0
148	20241115	171800	6080278900	98100	98100	98100	98100	0
149	20241115	171700	6080278900	98100	98100	98100	98100	0
150	20241115	171600	6080278900	98100	98100	98100	98100	0
151	20241115	171500	6080278900	98100	98100	98100	98100	0
152	20241115	171400	6080278900	98100	98100	98100	98100	931
153	20241115	171300	6080278900	98100	98100	98100	98100	0
154	20241115	171200	6080278900	98100	98100	98100	98100	0
155	20241115	171100	6080278900	98100	98100	98100	98100	0
156	20241115	171000	6080278900	98100	98100	98100	98100	0
157	20241115	170900	6080278900	98100	98100	98100	98100	0
158	20241115	170800	6080278900	98100	98100	98100	98100	0
159	20241115	170700	6080278900	98100	98100	98100	98100	0
160	20241115	170600	6080278900	98100	98100	98100	98100	0
161	20241115	170500	6080278900	98100	98100	98100	98100	0
162	20241115	170400	6080278900	98100	98100	98100	98100	0
163	20241115	170300	6080278900	98100	98100	98100	98100	0
164	20241115	170200	6080278900	98100	98100	98100	98100	0
165	20241115	170100	6080278900	98100	98100	98100	98100	0
166	20241115	170000	6080278900	98100	98100	98100	98100	0
167	20241115	165900	6080278900	98100	98100	98100	98100	0
168	20241115	165800	6080278900	98100	98100	98100	98100	0
169	20241115	165700	6080278900	98100	98100	98100	98100	0
170	20241115	165600	6080278900	98100	98100	98100	98100	0
171	20241115	165500	6080278900	98100	98100	98100	98100	0
172	20241115	165400	6080278900	98100	98100	98100	98100	0
173	20241115	165300	6080278900	98100	98100	98100	98100	0
174	20241115	165200	6080278900	98100	98100	98100	98100	0
175	20241115	165100	6080278900	98100	98100	98100	98100	0
176	20241115	165000	6080278900	98100	98100	98100	98100	0
177	20241115	164900	6080278900	98100	98100	98100	98100	0
178	20241115	164800	6080278900	98100	98100	98100	98100	0
179	20241115	164700	6080278900	98100	98100	98100	98100	0
180	20241115	164600	6080278900	98100	98100	98100	98100	0
181	20241115	164500	6080278900	98100	98100	98100	98100	0
182	20241115	164400	6080278900	98100	98100	98100	98100	931
183	20241115	164300	6080278900	98100	98100	98100	98100	0
184	20241115	164200	6080278900	98100	98100	98100	98100	0
185	20241115	164100	6080278900	98100	98100	98100	98100	0
186	20241115	164000	6080278900	98100	98100	98100	98100	0
187	20241115	163900	6080278900	98100	98100	98100	98100	0
188	20241115	163800	6080278900	98100	98100	98100	98100	0
189	20241115	163700	6080278900	98100	98100	98100	98100	0
190	20241115	163600	6080278900	98100	98100	98100	98100	0
191	20241115	163500	6080278900	98100	98100	98100	98100	0
192	20241115	163400	6080278900	98100	98100	98100	98100	0
193	20241115	163300	6080278900	98100	98100	98100	98100	0
194	20241115	163200	6080278900	98100	98100	98100	98100	0
195	20241115	163100	6080278900	98100	98100	98100	98100	0
196	20241115	163000	6080278900	98100	98100	98100	98100	0
197	20241115	162900	6080278900	98100	98100	98100	98100	0
198	20241115	162800	6080278900	98100	98100	98100	98100	0
199	20241115	162700	6080278900	98100	98100	98100	98100	0
200	20241115	162600	6080278900	98100	98100	98100	98100	0
201	20241115	162500	6080278900	98100	98100	98100	98100	0
202	20241115	162400	6080278900	98100	98100	98100	98100	0
203	20241115	162300	6080278900	98100	98100	98100	98100	0
204	20241115	162200	6080278900	98100	98100	98100	98100	0
205	20241115	162100	6080278900	98100	98100	98100	98100	0
206	20241115	162000	6080278900	98100	98100	98100	98100	0
207	20241115	161900	6080278900	98100	98100	98100	98100	0
208	20241115	161800	6080278900	98100	98100	98100	98100	0
209	20241115	161700	6080278900	98100	98100	98100	98100	0
210	20241115	161600	6080278900	98100	98100	98100	98100	0
211	20241115	161500	6080278900	98100	98100	98100	98100	0
212	20241115	161400	6080278900	98100	98100	98100	98100	931
213	20241115	161300	6080278900	98100	98100	98100	98100	0
214	20241115	161200	6080278900	98100	98100	98100	98100	0
215	20241115	161100	6080278900	98100	98100	98100	98100	0
216	20241115	161000	6080278900	98100	98100	98100	98100	0
217	20241115	160900	6080278900	98100	98100	98100	98100	0
218	20241115	160800	6080278900	98100	98100	98100	98100	0
219	20241115	160700	6080278900	98100	98100	98100	98100	0
220	20241115	160600	6080278900	98100	98100	98100	98100	0
221	20241115	160500	6080278900	98100	98100	98100	98100	0
222	20241115	160400	6080278900	98100	98100	98100	98100	0
223	20241115	160300	6080278900	98100	98100	98100	98100	0
224	20241115	160200	6080278900	98100	98100	98100	98100	0
225	20241115	160100	6080278900	98100	98100	98100	98100	0
226	20241115	160000	6080278900	98100	98100	98100	98100	0
227	20241115	155900	6080278900	98100	98100	98100	98100	0
228	20241115	155800	6080278900	98100	98100	98100	98100	0
229	20241115	155700	6080278900	98100	98100	98100	98100	0
230	20241115	155600	6080278900	98100	98100	98100	98100	0
231	20241115	155500	6080278900	98100	98100	98100	98100	0
232	20241115	155400	6080278900	98100	98100	98100	98100	0
233	20241115	155300	6080278900	98100	98100	98100	98100	0
234	20241115	155200	6080278900	98100	98100	98100	98100	0
235	20241115	155100	6080278900	98100	98100	98100	98100	0
236	20241115	155000	6080278900	98100	98100	98100	98100	0
237	20241115	154900	6080278900	98100	98100	98100	98100	0
238	20241115	154800	6080278900	98100	98100	98100	98100	0
239	20241115	154700	6080278900	98100	98100	98100	98100	0
240	20241115	154600	6080278900	98100	98100	98100	98100	0
241	20241115	154500	6080278900	98100	98100	98100	98100	0
242	20241115	154400	6080278900	98100	98100	98100	98100	931
243	20241115	154300	6080278900	98100	98100	98100	98100	0
244	20241115	154200	6080278900	98100	98100	98100	98100	0
245	20241115	154100	6080278900	98100	98100	98100	98100	0
246	20241115	154000	6080278900	98100	98100	98100	98100	0
247	20241115	153900	6080278900	98100	98100	98100	98100	0
248	20241115	153800	6080278900	98100	98100	98100	98100	0
249	20241115	153700	6080278900	98100	98100	98100	98100	0
250	20241115	153600	6080278900	98100	98100	98100	98100	0
251	20241115	153500	6080278900	98100	98100	98100	98100	0
252	20241115	153400	6080278900	98100	98100	98100	98100	0
253	20241115	153300	6080278900	98100	98100	98100	98100	0
254	20241115	153200	6080278900	98100	98100	98100	98100	0
255	20241115	153100	6080278900	98100	98100	98100	98100	0
256	20241115	153000	6080278900	98100	98100	98100	98100	931
257	20241115	152900	5988947800	98700	98700	98700	98700	0
258	20241115	152800	5988947800	98700	98700	98700	98700	0
259	20241115	152700	5988947800	98700	98700	98700	98700	0
260	20241115	152600	5988947800	98700	98700	98700	98700	0
261	20241115	152500	5988947800	98700	98700	98700	98700	0
262	20241115	152400	5988947800	98700	98700	98700	98700	0
263	20241115	152300	5988947800	98700	98700	98700	98700	0
264	20241115	152200	5988947800	98700	98700	98700	98700	0
265	20241115	152100	5988947800	98700	98700	98700	98700	0
266	20241115	152000	5988947800	98700	98700	98700	98700	0
267	20241115	151900	5988947800	98700	98400	98700	98400	3204
268	20241115	151800	5673305800	98400	98200	98400	98200	1398
269	20241115	151700	5535851500	98100	98200	98200	98100	154
270	20241115	151600	5520736300	98100	98200	98200	98100	351
271	20241115	151500	5486293000	98200	98100	98300	98100	181
272	20241115	151400	5468515600	98100	98200	98300	98100	543
273	20241115	151300	5415223000	98300	98200	98300	98200	170
274	20241115	151200	5398517700	98300	98200	98300	98200	313
275	20241115	151100	5367772900	98300	98200	98300	98100	1023
276	20241115	151000	5267334700	98100	98100	98100	97900	643
277	20241115	150900	5204277600	98000	97900	98100	97800	156
278	20241115	150800	5188999200	97800	98000	98100	97800	285
279	20241115	150700	5161071200	98100	98000	98100	97800	374
280	20241115	150600	5124410900	98000	97900	98100	97900	214
281	20241115	150500	5103433800	98000	98000	98100	97900	279
282	20241115	150400	5076093100	98000	98000	98100	97800	185
283	20241115	150300	5057969300	98000	98000	98000	97900	437
284	20241115	150200	5015153600	98000	97900	98000	97900	189
285	20241115	150100	4996636700	98000	98000	98000	97900	266
286	20241115	150000	4970578600	98000	97900	98000	97800	135
287	20241115	145900	4957358200	97900	98000	98100	97900	103
288	20241115	145800	4947267500	98000	97900	98100	97900	403
289	20241115	145700	4907786900	98000	98000	98000	97900	113
290	20241115	145600	4896716900	98000	97900	98000	97800	225
291	20241115	145500	4874685600	97900	97900	98000	97800	149
292	20241115	145400	4860100200	98000	98000	98000	97800	385
293	20241115	145300	4822406400	98000	98000	98000	97900	222
294	20241115	145200	4800662200	97900	97900	98000	97700	332
295	20241115	145100	4768179000	97900	97900	97900	97700	149
296	20241115	145000	4753605500	97800	97800	97900	97800	204
297	20241115	144900	4733645600	97900	97900	98000	97800	311
298	20241115	144800	4703199900	97900	98000	98000	97800	192
299	20241115	144700	4684408200	97900	97700	97900	97700	541
300	20241115	144600	4631490300	97800	97700	97800	97700	99
301	20241115	144500	4621814500	97800	97700	97800	97700	128
302	20241115	144400	4609305000	97600	97700	97800	97600	203
303	20241115	144300	4589466900	97500	97800	97900	97500	272
304	20241115	144200	4562865000	97800	97600	97900	97600	220
305	20241115	144100	4541348500	97600	97800	97800	97600	256
306	20241115	144000	4516330600	97800	97900	98000	97700	199
307	20241115	143900	4496849800	97900	97900	98000	97900	204
308	20241115	143800	4476873900	97900	97900	98000	97900	167
309	20241115	143700	4460519800	97500	97700	98000	97500	721
310	20241115	143600	4390062300	97700	97800	97900	97600	82
311	20241115	143500	4382049600	97800	97800	98000	97800	251
312	20241115	143400	4357475700	97700	97800	97900	97700	461
313	20241115	143300	4312369700	97700	97400	97900	97300	264
314	20241115	143200	4286592000	97500	97600	97700	97400	208
315	20241115	143100	4266296000	97700	97500	97700	97300	206
316	20241115	143000	4246224900	97400	97300	97500	97300	81
317	20241115	142900	4238339500	97800	97300	97800	97200	398
318	20241115	142800	4199612800	97200	97200	97300	97100	123
319	20241115	142700	4187651200	97200	97000	97300	97000	127
320	20241115	142600	4175325900	97000	97100	97100	96900	55
321	20241115	142500	4169991100	97000	97000	97200	97000	87
322	20241115	142400	4161545400	97000	97000	97400	96900	108
323	20241115	142300	4151055800	97000	97000	97000	96800	100
324	20241115	142200	4141373300	96900	97000	97000	96800	101
325	20241115	142100	4131589000	97000	97100	97100	96900	142
326	20241115	142000	4117817200	97000	97200	97200	96900	118
327	20241115	141900	4106370900	97200	97200	97200	97100	50
328	20241115	141800	4101513400	97200	97000	97200	97000	149
329	20241115	141700	4087050000	97000	97100	97100	96900	117
330	20241115	141600	4075702100	97100	97200	97200	97000	66
331	20241115	141500	4069296800	97100	97000	97100	96900	92
332	20241115	141400	4060367500	97100	97200	97300	97000	48
333	20241115	141300	4055707600	97100	97200	97300	97000	97
334	20241115	141200	4046287600	97300	97500	97600	97300	213
335	20241115	141100	4025529400	97500	97400	97500	97200	177
336	20241115	141000	4008288500	97400	96900	97400	96800	110
337	20241115	140900	3997620200	96900	97000	97100	96900	110
338	20241115	140800	3986949300	97100	97200	97200	97000	84
339	20241115	140700	3978791500	97200	97300	97400	97100	85
340	20241115	140600	3970524300	97300	97500	97500	97300	94
341	20241115	140500	3961367400	97400	97300	97600	97300	117
342	20241115	140400	3949959600	97300	97300	97600	97200	150
343	20241115	140300	3935347400	97300	97500	97700	97300	112
344	20241115	140200	3924426200	97200	97100	97500	97000	149
345	20241115	140100	3909945400	97100	96900	97100	96900	67
346	20241115	140000	3903445200	96900	96900	96900	96800	148
347	20241115	135900	3889114000	96800	96800	96900	96800	90
348	20241115	135800	3880400400	96800	96700	96800	96700	248
349	20241115	135700	3856404200	96800	96800	96900	96700	202
350	20241115	135600	3836855900	96800	97100	97100	96800	322
351	20241115	135500	3805659500	97000	97100	97200	97000	160
352	20241115	135400	3790134200	97200	97500	97500	97200	48
353	20241115	135300	3785462000	97400	97100	97600	97100	228
354	20241115	135200	3763290000	97200	97500	97500	97200	32
355	20241115	135100	3760176800	97200	97500	97600	97200	147
356	20241115	135000	3745857800	97400	97200	97700	97100	40
357	20241115	134900	3741965600	97200	97500	97600	97100	93
358	20241115	134800	3732914400	97500	97300	97500	97200	78
359	20241115	134700	3725317300	97300	97100	97300	97100	67
360	20241115	134600	3718806800	97200	97300	97300	97100	71
361	20241115	134500	3711906800	97300	97400	97400	97000	352
362	20241115	134400	3677732600	97400	97200	97400	97100	98
363	20241115	134300	3668203600	97300	97300	97300	97200	67
364	20241115	134200	3661690600	97200	97100	97400	97100	42
365	20241115	134100	3657607400	97200	97200	97400	97100	195
366	20241115	134000	3638653200	97200	97600	97700	97200	150
367	20241115	133900	3624012100	97800	97700	97800	97600	50
368	20241115	133800	3619128800	97700	97700	97700	97600	47
369	20241115	133700	3614538300	97600	97800	97900	97000	144
370	20241115	133600	3600510300	97900	97800	97900	97800	52
371	20241115	133500	3595420300	97900	97500	97900	97500	57
372	20241115	133400	3589841400	97600	97800	97900	97500	253
373	20241115	133300	3565161700	97800	97900	97900	97800	32
374	20241115	133200	3562029500	97600	97900	97900	97600	22
375	20241115	133100	3559877100	97800	97900	97900	97800	58
376	20241115	133000	3554203400	97800	97700	97900	97500	66
377	20241115	132900	3547756600	97600	97600	97600	97500	74
378	20241115	132800	3540534300	97600	97600	97600	97500	94
379	20241115	132700	3531366500	97500	97900	97900	97500	69
380	20241115	132600	3524626200	97900	97900	98000	97600	1082
381	20241115	132500	3418920200	98000	98000	98000	97900	97
382	20241115	132400	3409421900	98000	98000	98000	97900	20
383	20241115	132300	3407462500	98000	98100	98200	98000	34
384	20241115	132200	3404127800	98100	98000	98100	97900	38
385	20241115	132100	3400404100	98000	97900	98000	97900	85
386	20241115	132000	3392074500	98000	98000	98000	97900	142
387	20241115	131900	3378159700	98000	97900	98000	97900	27
388	20241115	131800	3375513900	97900	97900	98000	97900	49
389	20241115	131700	3370716100	97900	97900	98100	97900	28
390	20241115	131600	3367973200	97900	98100	98100	97900	83
391	20241115	131500	3359838300	98000	98100	98100	98000	48
392	20241115	131400	3355132100	98100	98000	98100	98000	28
393	20241115	131300	3352385800	98100	98100	98100	98000	17
394	20241115	131200	3350718400	98100	98100	98100	98000	40
395	20241115	131100	3346795000	98100	98000	98100	97900	28
396	20241115	131000	3344049000	97900	98100	98100	97900	35
397	20241115	130900	3340620000	98000	98000	98100	98000	38
398	20241115	130800	3336894600	98000	98000	98000	97900	97
399	20241115	130700	3327393300	98000	98000	98100	97900	30
400	20241115	130600	3324453900	98100	98100	98100	98100	38
401	20241115	130500	3320726100	98100	98100	98100	98100	22
402	20241115	130400	3318567900	98100	98100	98100	97800	79
403	20241115	130300	3310829200	98100	98200	98200	98000	88
404	20241115	130200	3302193800	98100	98200	98200	98100	213
405	20241115	130100	3281290700	98200	98200	98200	98100	38
406	20241115	130000	3277560000	98200	98200	98200	98100	17
407	20241115	125900	3275891000	98200	98100	98200	98000	111
408	20241115	125800	3265001600	98100	98100	98100	98000	34
409	20241115	125700	3261666700	98100	97900	98100	97900	74
410	20241115	125600	3254413900	98000	97900	98000	97900	12
411	20241115	125500	3253238800	98100	97900	98100	97600	54
412	20241115	125400	3247953200	97900	98000	98100	97900	176
413	20241115	125300	3230705900	98100	97900	98100	97800	180
414	20241115	125200	3213075700	97800	98300	98300	97800	445
415	20241115	125100	3169514800	98200	98000	98300	98000	62
416	20241115	125000	3163429000	98000	98100	98200	98000	54
417	20241115	124900	3158131700	98100	98200	98200	98100	13
418	20241115	124800	3156856200	98100	98100	98400	97900	81
419	20241115	124700	3148902800	98100	98200	98200	98100	11
420	20241115	124600	3147823600	98400	98400	98400	97800	56
421	20241115	124500	3142326500	98400	98400	98400	97800	389
422	20241115	124400	3104247500	98000	98100	98400	98000	41
423	20241115	124300	3100223300	98100	98200	98200	98000	179
424	20241115	124200	3082662200	98200	98500	98500	98100	325
425	20241115	124100	3050686900	98500	98500	98500	98400	42
426	20241115	124000	3046551800	98500	98500	98500	98400	70
427	20241115	123900	3039661500	98500	98500	98500	98400	11
428	20241115	123800	3038578200	98500	98500	98500	98400	83
429	20241115	123700	3030408400	98500	98400	98500	98400	297
430	20241115	123600	3001159800	98500	98500	98500	98400	24
431	20241115	123500	2998797800	98500	98400	98500	98400	91
432	20241115	123400	2989843300	98300	98400	98400	98300	34
433	20241115	123300	2986498400	98400	98300	98400	98300	21
434	20241115	123200	2984432400	98400	98400	98400	98300	28
435	20241115	123100	2981678000	98400	98300	98400	98300	226
436	20241115	123000	2959447000	98300	98300	98300	98200	25
437	20241115	122900	2956989900	98300	98200	98300	98200	25
438	20241115	122800	2954533800	98300	98300	98300	98200	18
439	20241115	122700	2952764500	98300	98200	98400	98200	32
440	20241115	122600	2949618400	98300	98400	98400	98100	49
441	20241115	122500	2944802000	98400	98300	98400	97800	482
442	20241115	122400	2897530200	98300	98200	98300	98100	160
443	20241115	122300	2881810800	98200	98200	98200	98100	47
444	20241115	122200	2877196900	98200	98000	98200	98000	47
445	20241115	122100	2872589100	98000	98200	98200	97800	50
446	20241115	122000	2867682900	98100	98200	98300	98000	89
447	20241115	121900	2858943100	98200	98200	98200	98200	22
448	20241115	121800	2856782700	98200	98100	98200	98100	46
449	20241115	121700	2852266200	98200	98100	98300	98100	131
450	20241115	121600	2839394700	98200	98200	98200	98100	124
451	20241115	121500	2827229300	98200	98200	98300	98200	66
452	20241115	121400	2820747700	98200	98000	98200	97900	107
453	20241115	121300	2810249800	98000	98200	98200	98000	306
454	20241115	121200	2780249900	98100	98000	98200	98000	18
455	20241115	121100	2778484200	98100	98000	98200	98000	61
456	20241115	121000	2772500500	98000	97900	98000	97900	60
457	20241115	120900	2766623000	97900	98000	98000	97800	26
458	20241115	120800	2764079300	97900	97800	98000	97800	77
459	20241115	120700	2756544200	97900	97800	97900	97800	14
460	20241115	120600	2755173900	97900	98000	98000	97900	88
461	20241115	120500	2746558000	97900	97900	98000	97800	75
462	20241115	120400	2739215800	97900	97300	97900	97300	69
463	20241115	120300	2732473200	97600	97500	97700	97400	50
464	20241115	120200	2727595900	97400	97700	97800	97200	568
465	20241115	120100	2672266500	97800	97700	97800	97600	14
466	20241115	120000	2670898100	97700	97800	97900	97600	26
467	20241115	115900	2668357000	97900	97800	97900	97100	305
468	20241115	115800	2638575500	97800	97900	98000	97800	63
469	20241115	115700	2632412900	98000	97900	98200	97800	24
470	20241115	115600	2630061900	97900	98000	98200	97900	57
471	20241115	115500	2624470800	98200	97800	98200	97800	11
472	20241115	115400	2623393200	97900	97900	98300	97900	17
473	20241115	115300	2621728000	98000	98000	98000	97800	125
474	20241115	115200	2609501600	98000	98200	98400	98000	160
475	20241115	115100	2593803300	98200	98300	98400	98200	86
476	20241115	115000	2585346100	98200	98400	98400	98200	32
477	20241115	114900	2582200800	98300	98100	98400	98000	118
478	20241115	114800	2570601900	98100	98300	98300	98100	37
479	20241115	114700	2566970000	98300	98200	98300	98200	40
480	20241115	114600	2563041100	98400	98100	98400	98000	222
481	20241115	114500	2541226700	98100	97800	98100	97800	343
482	20241115	114400	2507629300	97900	97800	97900	97800	193
483	20241115	114300	2488735800	97800	97800	97900	97700	40
484	20241115	114200	2484823100	97800	97800	97800	97700	42
485	20241115	114100	2480716200	97800	97900	97900	97800	54
486	20241115	114000	2475434700	97900	97900	97900	97800	151
487	20241115	113900	2460665100	97900	97900	97900	97800	78
488	20241115	113800	2453033900	97900	97800	97900	97800	140
489	20241115	113700	2439341000	97800	97700	97800	97600	66
490	20241115	113600	2432892100	97700	97700	97700	97600	43
491	20241115	113500	2428691900	97600	97600	97700	97600	34
492	20241115	113400	2425371100	97700	97600	97700	97200	98
493	20241115	113300	2415820800	97600	97600	97800	97600	46
494	20241115	113200	2411326000	97700	97700	97700	97600	26
495	20241115	113100	2408785900	97700	97800	97800	97600	57
496	20241115	113000	2403214300	97800	97800	97800	97600	28
497	20241115	112900	2400478300	97700	97700	97700	97700	23
498	20241115	112800	2398231200	97700	97600	97800	97600	68
499	20241115	112700	2391586700	97400	97700	97800	97400	58
500	20241115	112600	2385921200	97700	97600	97700	97600	37
501	20241115	112500	2382309700	97600	97600	97700	97600	72
502	20241115	112400	2375281000	97700	97700	97700	97600	46
503	20241115	112300	2370787500	97700	97400	97800	97400	66
504	20241115	112200	2364343600	97500	97500	97500	97400	26
505	20241115	112100	2361809700	97500	97800	97800	97500	254
506	20241115	112000	2337017400	97800	97700	97800	97700	70
507	20241115	111900	2330177900	97800	97700	97800	97600	42
508	20241115	111800	2326072200	97700	97800	97800	97700	81
509	20241115	111700	2318155800	97600	97800	97800	97600	28
510	20241115	111600	2315421000	97800	97800	97800	97600	15
511	20241115	111500	2313955100	97800	97800	97800	97700	37
512	20241115	111400	2310339400	97800	97600	97800	97600	46
513	20241115	111300	2305843700	97700	97700	97700	97600	41
514	20241115	111200	2301839000	97700	97800	97800	97600	17
515	20241115	111100	2300177900	97600	97800	97800	97600	75
516	20241115	111000	2292848300	97700	97700	97800	97700	31
517	20241115	110900	2289819000	97700	97700	97700	97600	33
518	20241115	110800	2286595700	97700	97800	97800	97600	53
519	20241115	110700	2281415100	97800	97700	97800	97700	43
520	20241115	110600	2277210400	97800	97800	97900	97700	67
521	20241115	110500	2270655800	97900	97800	97900	97700	49
522	20241115	110400	2265863500	97800	97800	97800	97700	131
523	20241115	110300	2253052200	97800	97600	97800	97600	96
524	20241115	110200	2243675800	97800	97700	97800	97600	115
525	20241115	110100	2232450200	97700	97800	97800	97700	100
526	20241115	110000	2222678200	97800	97800	97800	97700	168
527	20241115	105900	2206250600	97800	97800	97800	97700	34
528	20241115	105800	2202927200	97700	97600	97700	97500	24
529	20241115	105700	2200584800	97800	97800	97800	97600	216
530	20241115	105600	2179479400	97800	97800	97800	97800	26
531	20241115	105500	2176936600	97800	97700	97800	97700	38
532	20241115	105400	2173221500	97800	97700	97800	97600	58
533	20241115	105300	2167554200	97700	97400	97700	97400	193
534	20241115	105200	2148733300	97500	97300	97500	97300	93
535	20241115	105100	2139674400	97300	97300	97300	97200	32
536	20241115	105000	2136563000	97300	97300	97400	97300	113
537	20241115	104900	2125564900	97400	97400	97400	97300	78
538	20241115	104800	2117969900	97300	97400	97400	97300	34
539	20241115	104700	2114660700	97300	97400	97400	96800	281
540	20241115	104600	2087423400	97600	97600	97700	97400	17
541	20241115	104500	2085764900	97600	97400	97800	97400	1242
542	20241115	104400	1964475200	97400	97000	97400	97000	590
543	20241115	104300	1907168100	97200	97000	97200	96800	378
544	20241115	104200	1870559800	97000	97300	97300	97000	179
545	20241115	104100	1853167100	97200	97300	97300	97200	21
546	20241115	104000	1851124000	97200	97300	97300	97200	71
547	20241115	103900	1844219800	97300	97300	97300	97200	74
548	20241115	103800	1837020400	97300	97300	97300	97100	67
549	20241115	103700	1830503400	97100	97300	97400	97100	39
550	20241115	103600	1826710800	97300	97300	97400	97200	56
551	20241115	103500	1821260200	97300	97400	97400	97200	68
552	20241115	103400	1814645000	97300	97500	97500	97300	57
553	20241115	103300	1809093500	97400	97200	97500	97200	55
554	20241115	103200	1803736500	97500	97500	97500	97300	60
555	20241115	103100	1797892100	97500	97300	97500	97200	57
556	20241115	103000	1792346900	97200	97500	97500	97200	49
557	20241115	102900	1787578100	97000	97000	97500	96900	52
558	20241115	102800	1782525500	97000	97500	97500	97000	268
559	20241115	102700	1756470200	97600	97400	97600	97400	24
560	20241115	102600	1754131500	97400	97500	97600	97200	79
561	20241115	102500	1746431000	97400	97400	97500	97400	133
562	20241115	102400	1733473400	97500	97400	97500	97400	25
563	20241115	102300	1731037700	97500	97100	97500	97000	318
564	20241115	102200	1700131400	97100	96700	97100	96600	121
565	20241115	102100	1688417200	96900	96800	96900	96800	45
566	20241115	102000	1684060100	96800	96900	96900	96800	27
567	20241115	101900	1681445100	96900	97000	97000	96600	238
568	20241115	101800	1658419600	96900	96900	97000	96800	22
569	20241115	101700	1656288100	96900	97000	97100	96900	41
570	20241115	101600	1652312100	97000	97000	97000	96900	69
571	20241115	101500	1645620300	97000	97000	97000	96900	36
572	20241115	101400	1642129700	97000	96700	97000	96700	89
573	20241115	101300	1633510700	96700	96600	96700	96600	37
574	20241115	101200	1629933300	96700	96500	96700	96500	72
575	20241115	101100	1622977800	96600	96500	96600	96500	128
576	20241115	101000	1610619400	96600	96600	96900	96600	36
577	20241115	100900	1607138800	96700	96900	96900	96500	111
578	20241115	100800	1596399200	96600	96800	96900	96400	28
579	20241115	100700	1593694600	96300	96500	96500	96300	15
580	20241115	100600	1592248500	97000	96600	97000	96500	75
581	20241115	100500	1585005000	97100	97100	97100	96500	76
582	20241115	100400	1577650600	97200	97400	97400	96700	471
583	20241115	100300	1532015800	97500	97100	97500	96900	79
584	20241115	100200	1524346100	97500	97500	97500	97100	57
585	20241115	100100	1518798900	97500	97500	97500	97300	71
586	20241115	100000	1511881400	97400	97300	97600	97200	80
587	20241115	095900	1504092600	97300	97600	97600	97100	159
588	20241115	095800	1488613800	97500	97700	97700	97300	155
589	20241115	095700	1473502500	97600	97700	98000	97400	89
590	20241115	095600	1464803500	97800	98200	98200	97400	224
591	20241115	095500	1442919900	97900	98400	98400	97800	239
592	20241115	095400	1419485600	98300	98500	98500	98200	98
593	20241115	095300	1409844100	98400	98500	98500	98000	168
594	20241115	095200	1393335700	98500	98500	98500	98400	171
595	20241115	095100	1376499500	98300	98400	98500	98200	132
596	20241115	095000	1363508100	98500	98500	98500	98100	135
597	20241115	094900	1350229100	98600	98600	98600	98200	129
598	20241115	094800	1337518700	98600	98600	98600	98200	199
599	20241115	094700	1317912500	98600	98500	98600	98400	113
600	20241115	094600	1306776200	98600	98500	98600	98200	123
601	20241115	094500	1294661800	98200	98600	98600	98200	148
602	20241115	094400	1280080900	98600	98600	98600	98200	97
603	20241115	094300	1270525400	98500	98600	98600	98300	112
604	20241115	094200	1259485800	98600	98600	98600	98200	103
605	20241115	094100	1249337800	98600	98600	98600	98300	147
606	20241115	094000	1234854700	98600	98500	98600	98500	108
607	20241115	093900	1224209700	98500	98400	98500	98100	144
608	20241115	093800	1210055300	98400	98500	98700	98100	126
609	20241115	093700	1197645800	98500	98600	98700	98500	100
610	20241115	093600	1187778600	98700	98800	98800	98200	93
611	20241115	093500	1178603800	98800	98800	98800	98700	163
612	20241115	093400	1162500200	98800	98700	98800	98100	349
613	20241115	093300	1128067200	98700	98800	98800	98500	456
614	20241115	093200	1083044500	98800	98900	98900	98600	242
615	20241115	093100	1059122200	98900	98700	98900	98600	405
616	20241115	093000	1019129500	98700	98600	98700	98600	62
617	20241115	092900	1013010700	98500	98700	98700	98500	274
618	20241115	092800	985996600	98700	98800	98800	98600	153
619	20241115	092700	970889600	98800	98400	98800	98300	135
620	20241115	092600	957590400	98400	97400	98400	97400	1597
621	20241115	092500	801153400	97300	96800	97600	96800	175
622	20241115	092400	784154000	97100	96500	97100	96500	250
623	20241115	092300	759895700	96500	97200	97300	95600	1185
624	20241115	092200	645914500	97300	97500	97500	97300	73
625	20241115	092100	638806500	97400	97600	97600	97400	23
626	20241115	092000	636566100	97600	97400	97700	97300	233
627	20241115	091900	613828200	97300	97300	97500	97200	70
628	20241115	091800	607017700	97300	97500	97800	97300	347
629	20241115	091700	573116800	97700	97400	97700	97400	373
630	20241115	091600	536700000	97300	97200	97500	97200	99
631	20241115	091500	527058800	97200	96700	97200	96700	293
632	20241115	091400	498667200	96700	96500	96700	96500	16
633	20241115	091300	497122600	96500	96500	96600	96300	136
634	20241115	091200	483992400	96500	96500	96600	96500	115
635	20241115	091100	472891700	96600	96400	96600	95800	115
636	20241115	091000	461815300	96400	96400	96400	95900	273
637	20241115	090900	435542900	96200	96300	96400	96000	145
638	20241115	090800	421581000	96000	96300	96400	96000	111
639	20241115	090700	410899000	96300	95900	96400	95900	199
640	20241115	090600	391724600	95900	96200	97100	95600	539
641	20241115	090500	339786400	96200	96000	96300	95400	492
642	20241115	090400	292696900	95900	95600	95900	95400	571
643	20241115	090300	238127500	95600	95700	95800	95600	538
644	20241115	090200	186660800	95700	95600	95700	95600	123
645	20241115	090100	174896400	95600	96400	96400	95600	692
646	20241115	090000	108636500	96200	96100	96400	95600	1131