KissMeData/185750/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	202900	2999969000	96300	96300	96300	96300	661
3	20241115	202800	2999969000	96300	96300	96300	96300	0
4	20241115	202700	2999969000	96300	96300	96300	96300	0
5	20241115	202600	2999969000	96300	96300	96300	96300	0
6	20241115	202500	2999969000	96300	96300	96300	96300	0
7	20241115	202400	2999969000	96300	96300	96300	96300	0
8	20241115	202300	2999969000	96300	96300	96300	96300	0
9	20241115	202200	2999969000	96300	96300	96300	96300	0
10	20241115	202100	2999969000	96300	96300	96300	96300	0
11	20241115	202000	2999969000	96300	96300	96300	96300	0
12	20241115	201900	2999969000	96300	96300	96300	96300	0
13	20241115	201800	2999969000	96300	96300	96300	96300	0
14	20241115	201700	2999969000	96300	96300	96300	96300	0
15	20241115	201600	2999969000	96300	96300	96300	96300	0
16	20241115	201500	2999969000	96300	96300	96300	96300	0
17	20241115	201400	2999969000	96300	96300	96300	96300	0
18	20241115	201300	2999969000	96300	96300	96300	96300	0
19	20241115	201200	2999969000	96300	96300	96300	96300	0
20	20241115	201100	2999969000	96300	96300	96300	96300	0
21	20241115	201000	2999969000	96300	96300	96300	96300	0
22	20241115	200900	2999969000	96300	96300	96300	96300	0
23	20241115	200800	2999969000	96300	96300	96300	96300	0
24	20241115	200700	2999969000	96300	96300	96300	96300	0
25	20241115	200600	2999969000	96300	96300	96300	96300	0
26	20241115	200500	2999969000	96300	96300	96300	96300	0
27	20241115	200400	2999969000	96300	96300	96300	96300	0
28	20241115	200300	2999969000	96300	96300	96300	96300	0
29	20241115	200200	2999969000	96300	96300	96300	96300	0
30	20241115	200100	2999969000	96300	96300	96300	96300	0
31	20241115	200000	2999969000	96300	96300	96300	96300	0
32	20241115	195900	2999969000	96300	96300	96300	96300	661
33	20241115	195800	2999969000	96300	96300	96300	96300	0
34	20241115	195700	2999969000	96300	96300	96300	96300	0
35	20241115	195600	2999969000	96300	96300	96300	96300	0
36	20241115	195500	2999969000	96300	96300	96300	96300	0
37	20241115	195400	2999969000	96300	96300	96300	96300	0
38	20241115	195300	2999969000	96300	96300	96300	96300	0
39	20241115	195200	2999969000	96300	96300	96300	96300	0
40	20241115	195100	2999969000	96300	96300	96300	96300	0
41	20241115	195000	2999969000	96300	96300	96300	96300	0
42	20241115	194900	2999969000	96300	96300	96300	96300	0
43	20241115	194800	2999969000	96300	96300	96300	96300	0
44	20241115	194700	2999969000	96300	96300	96300	96300	0
45	20241115	194600	2999969000	96300	96300	96300	96300	0
46	20241115	194500	2999969000	96300	96300	96300	96300	0
47	20241115	194400	2999969000	96300	96300	96300	96300	0
48	20241115	194300	2999969000	96300	96300	96300	96300	0
49	20241115	194200	2999969000	96300	96300	96300	96300	0
50	20241115	194100	2999969000	96300	96300	96300	96300	0
51	20241115	194000	2999969000	96300	96300	96300	96300	0
52	20241115	193900	2999969000	96300	96300	96300	96300	0
53	20241115	193800	2999969000	96300	96300	96300	96300	0
54	20241115	193700	2999969000	96300	96300	96300	96300	0
55	20241115	193600	2999969000	96300	96300	96300	96300	0
56	20241115	193500	2999969000	96300	96300	96300	96300	0
57	20241115	193400	2999969000	96300	96300	96300	96300	0
58	20241115	193300	2999969000	96300	96300	96300	96300	0
59	20241115	193200	2999969000	96300	96300	96300	96300	0
60	20241115	193100	2999969000	96300	96300	96300	96300	0
61	20241115	193000	2999969000	96300	96300	96300	96300	0
62	20241115	192900	2999969000	96300	96300	96300	96300	661
63	20241115	192800	2999969000	96300	96300	96300	96300	0
64	20241115	192700	2999969000	96300	96300	96300	96300	0
65	20241115	192600	2999969000	96300	96300	96300	96300	0
66	20241115	192500	2999969000	96300	96300	96300	96300	0
67	20241115	192400	2999969000	96300	96300	96300	96300	0
68	20241115	192300	2999969000	96300	96300	96300	96300	0
69	20241115	192200	2999969000	96300	96300	96300	96300	0
70	20241115	192100	2999969000	96300	96300	96300	96300	0
71	20241115	192000	2999969000	96300	96300	96300	96300	0
72	20241115	191900	2999969000	96300	96300	96300	96300	0
73	20241115	191800	2999969000	96300	96300	96300	96300	0
74	20241115	191700	2999969000	96300	96300	96300	96300	0
75	20241115	191600	2999969000	96300	96300	96300	96300	0
76	20241115	191500	2999969000	96300	96300	96300	96300	0
77	20241115	191400	2999969000	96300	96300	96300	96300	0
78	20241115	191300	2999969000	96300	96300	96300	96300	0
79	20241115	191200	2999969000	96300	96300	96300	96300	0
80	20241115	191100	2999969000	96300	96300	96300	96300	0
81	20241115	191000	2999969000	96300	96300	96300	96300	0
82	20241115	190900	2999969000	96300	96300	96300	96300	0
83	20241115	190800	2999969000	96300	96300	96300	96300	0
84	20241115	190700	2999969000	96300	96300	96300	96300	0
85	20241115	190600	2999969000	96300	96300	96300	96300	0
86	20241115	190500	2999969000	96300	96300	96300	96300	0
87	20241115	190400	2999969000	96300	96300	96300	96300	0
88	20241115	190300	2999969000	96300	96300	96300	96300	0
89	20241115	190200	2999969000	96300	96300	96300	96300	0
90	20241115	190100	2999969000	96300	96300	96300	96300	0
91	20241115	190000	2999969000	96300	96300	96300	96300	0
92	20241115	185900	2999969000	96300	96300	96300	96300	661
93	20241115	185800	2999969000	96300	96300	96300	96300	0
94	20241115	185700	2999969000	96300	96300	96300	96300	0
95	20241115	185600	2999969000	96300	96300	96300	96300	0
96	20241115	185500	2999969000	96300	96300	96300	96300	0
97	20241115	185400	2999969000	96300	96300	96300	96300	0
98	20241115	185300	2999969000	96300	96300	96300	96300	0
99	20241115	185200	2999969000	96300	96300	96300	96300	0
100	20241115	185100	2999969000	96300	96300	96300	96300	0
101	20241115	185000	2999969000	96300	96300	96300	96300	0
102	20241115	184900	2999969000	96300	96300	96300	96300	0
103	20241115	184800	2999969000	96300	96300	96300	96300	0
104	20241115	184700	2999969000	96300	96300	96300	96300	0
105	20241115	184600	2999969000	96300	96300	96300	96300	0
106	20241115	184500	2999969000	96300	96300	96300	96300	0
107	20241115	184400	2999969000	96300	96300	96300	96300	0
108	20241115	184300	2999969000	96300	96300	96300	96300	0
109	20241115	184200	2999969000	96300	96300	96300	96300	0
110	20241115	184100	2999969000	96300	96300	96300	96300	0
111	20241115	184000	2999969000	96300	96300	96300	96300	0
112	20241115	183900	2999969000	96300	96300	96300	96300	0
113	20241115	183800	2999969000	96300	96300	96300	96300	0
114	20241115	183700	2999969000	96300	96300	96300	96300	0
115	20241115	183600	2999969000	96300	96300	96300	96300	0
116	20241115	183500	2999969000	96300	96300	96300	96300	0
117	20241115	183400	2999969000	96300	96300	96300	96300	0
118	20241115	183300	2999969000	96300	96300	96300	96300	0
119	20241115	183200	2999969000	96300	96300	96300	96300	0
120	20241115	183100	2999969000	96300	96300	96300	96300	0
121	20241115	183000	2999969000	96300	96300	96300	96300	0
122	20241115	182900	2999969000	96300	96300	96300	96300	661
123	20241115	182800	2999969000	96300	96300	96300	96300	0
124	20241115	182700	2999969000	96300	96300	96300	96300	0
125	20241115	182600	2999969000	96300	96300	96300	96300	0
126	20241115	182500	2999969000	96300	96300	96300	96300	0
127	20241115	182400	2999969000	96300	96300	96300	96300	0
128	20241115	182300	2999969000	96300	96300	96300	96300	0
129	20241115	182200	2999969000	96300	96300	96300	96300	0
130	20241115	182100	2999969000	96300	96300	96300	96300	0
131	20241115	182000	2999969000	96300	96300	96300	96300	0
132	20241115	181900	2999969000	96300	96300	96300	96300	0
133	20241115	181800	2999969000	96300	96300	96300	96300	0
134	20241115	181700	2999969000	96300	96300	96300	96300	0
135	20241115	181600	2999969000	96300	96300	96300	96300	0
136	20241115	181500	2999969000	96300	96300	96300	96300	0
137	20241115	181400	2999969000	96300	96300	96300	96300	0
138	20241115	181300	2999969000	96300	96300	96300	96300	0
139	20241115	181200	2999969000	96300	96300	96300	96300	0
140	20241115	181100	2999969000	96300	96300	96300	96300	0
141	20241115	181000	2999969000	96300	96300	96300	96300	0
142	20241115	180900	2999969000	96300	96300	96300	96300	0
143	20241115	180800	2999969000	96300	96300	96300	96300	0
144	20241115	180700	2999969000	96300	96300	96300	96300	0
145	20241115	180600	2999969000	96300	96300	96300	96300	0
146	20241115	180500	2999969000	96300	96300	96300	96300	0
147	20241115	180400	2999969000	96300	96300	96300	96300	0
148	20241115	180300	2999969000	96300	96300	96300	96300	0
149	20241115	180200	2999969000	96300	96300	96300	96300	0
150	20241115	180100	2999969000	96300	96300	96300	96300	0
151	20241115	180000	2999969000	96300	96300	96300	96300	0
152	20241115	175900	2999969000	96300	96300	96300	96300	661
153	20241115	175800	2999969000	96300	96300	96300	96300	0
154	20241115	175700	2999969000	96300	96300	96300	96300	0
155	20241115	175600	2999969000	96300	96300	96300	96300	0
156	20241115	175500	2999969000	96300	96300	96300	96300	0
157	20241115	175400	2999969000	96300	96300	96300	96300	0
158	20241115	175300	2999969000	96300	96300	96300	96300	0
159	20241115	175200	2999969000	96300	96300	96300	96300	0
160	20241115	175100	2999969000	96300	96300	96300	96300	0
161	20241115	175000	2999969000	96300	96300	96300	96300	0
162	20241115	174900	2999969000	96300	96300	96300	96300	0
163	20241115	174800	2999969000	96300	96300	96300	96300	0
164	20241115	174700	2999969000	96300	96300	96300	96300	0
165	20241115	174600	2999969000	96300	96300	96300	96300	0
166	20241115	174500	2999969000	96300	96300	96300	96300	0
167	20241115	174400	2999969000	96300	96300	96300	96300	0
168	20241115	174300	2999969000	96300	96300	96300	96300	0
169	20241115	174200	2999969000	96300	96300	96300	96300	0
170	20241115	174100	2999969000	96300	96300	96300	96300	0
171	20241115	174000	2999969000	96300	96300	96300	96300	0
172	20241115	173900	2999969000	96300	96300	96300	96300	0
173	20241115	173800	2999969000	96300	96300	96300	96300	0
174	20241115	173700	2999969000	96300	96300	96300	96300	0
175	20241115	173600	2999969000	96300	96300	96300	96300	0
176	20241115	173500	2999969000	96300	96300	96300	96300	0
177	20241115	173400	2999969000	96300	96300	96300	96300	0
178	20241115	173300	2999969000	96300	96300	96300	96300	0
179	20241115	173200	2999969000	96300	96300	96300	96300	0
180	20241115	173100	2999969000	96300	96300	96300	96300	0
181	20241115	173000	2999969000	96300	96300	96300	96300	0
182	20241115	172900	2999969000	96300	96300	96300	96300	661
183	20241115	172800	2999969000	96300	96300	96300	96300	0
184	20241115	172700	2999969000	96300	96300	96300	96300	0
185	20241115	172600	2999969000	96300	96300	96300	96300	0
186	20241115	172500	2999969000	96300	96300	96300	96300	0
187	20241115	172400	2999969000	96300	96300	96300	96300	0
188	20241115	172300	2999969000	96300	96300	96300	96300	0
189	20241115	172200	2999969000	96300	96300	96300	96300	0
190	20241115	172100	2999969000	96300	96300	96300	96300	0
191	20241115	172000	2999969000	96300	96300	96300	96300	0
192	20241115	171900	2999969000	96300	96300	96300	96300	0
193	20241115	171800	2999969000	96300	96300	96300	96300	0
194	20241115	171700	2999969000	96300	96300	96300	96300	0
195	20241115	171600	2999969000	96300	96300	96300	96300	0
196	20241115	171500	2999969000	96300	96300	96300	96300	0
197	20241115	171400	2999969000	96300	96300	96300	96300	0
198	20241115	171300	2999969000	96300	96300	96300	96300	0
199	20241115	171200	2999969000	96300	96300	96300	96300	0
200	20241115	171100	2999969000	96300	96300	96300	96300	0
201	20241115	171000	2999969000	96300	96300	96300	96300	0
202	20241115	170900	2999969000	96300	96300	96300	96300	0
203	20241115	170800	2999969000	96300	96300	96300	96300	0
204	20241115	170700	2999969000	96300	96300	96300	96300	0
205	20241115	170600	2999969000	96300	96300	96300	96300	0
206	20241115	170500	2999969000	96300	96300	96300	96300	0
207	20241115	170400	2999969000	96300	96300	96300	96300	0
208	20241115	170300	2999969000	96300	96300	96300	96300	0
209	20241115	170200	2999969000	96300	96300	96300	96300	0
210	20241115	170100	2999969000	96300	96300	96300	96300	0
211	20241115	170000	2999969000	96300	96300	96300	96300	0
212	20241115	165900	2999969000	96300	96300	96300	96300	661
213	20241115	165800	2999969000	96300	96300	96300	96300	0
214	20241115	165700	2999969000	96300	96300	96300	96300	0
215	20241115	165600	2999969000	96300	96300	96300	96300	0
216	20241115	165500	2999969000	96300	96300	96300	96300	0
217	20241115	165400	2999969000	96300	96300	96300	96300	0
218	20241115	165300	2999969000	96300	96300	96300	96300	0
219	20241115	165200	2999969000	96300	96300	96300	96300	0
220	20241115	165100	2999969000	96300	96300	96300	96300	0
221	20241115	165000	2999969000	96300	96300	96300	96300	0
222	20241115	164900	2999969000	96300	96300	96300	96300	0
223	20241115	164800	2999969000	96300	96300	96300	96300	0
224	20241115	164700	2999969000	96300	96300	96300	96300	0
225	20241115	164600	2999969000	96300	96300	96300	96300	0
226	20241115	164500	2999969000	96300	96300	96300	96300	0
227	20241115	164400	2999969000	96300	96300	96300	96300	0
228	20241115	164300	2999969000	96300	96300	96300	96300	0
229	20241115	164200	2999969000	96300	96300	96300	96300	0
230	20241115	164100	2999969000	96300	96300	96300	96300	0
231	20241115	164000	2999969000	96300	96300	96300	96300	0
232	20241115	163900	2999969000	96300	96300	96300	96300	0
233	20241115	163800	2999969000	96300	96300	96300	96300	0
234	20241115	163700	2999969000	96300	96300	96300	96300	0
235	20241115	163600	2999969000	96300	96300	96300	96300	0
236	20241115	163500	2999969000	96300	96300	96300	96300	0
237	20241115	163400	2999969000	96300	96300	96300	96300	0
238	20241115	163300	2999969000	96300	96300	96300	96300	0
239	20241115	163200	2999969000	96300	96300	96300	96300	0
240	20241115	163100	2999969000	96300	96300	96300	96300	0
241	20241115	163000	2999969000	96300	96300	96300	96300	0
242	20241115	162900	2999969000	96300	96300	96300	96300	661
243	20241115	162800	2999969000	96300	96300	96300	96300	0
244	20241115	162700	2999969000	96300	96300	96300	96300	0
245	20241115	162600	2999969000	96300	96300	96300	96300	0
246	20241115	162500	2999969000	96300	96300	96300	96300	0
247	20241115	162400	2999969000	96300	96300	96300	96300	0
248	20241115	162300	2999969000	96300	96300	96300	96300	0
249	20241115	162200	2999969000	96300	96300	96300	96300	0
250	20241115	162100	2999969000	96300	96300	96300	96300	0
251	20241115	162000	2999969000	96300	96300	96300	96300	0
252	20241115	161900	2999969000	96300	96300	96300	96300	0
253	20241115	161800	2999969000	96300	96300	96300	96300	0
254	20241115	161700	2999969000	96300	96300	96300	96300	0
255	20241115	161600	2999969000	96300	96300	96300	96300	0
256	20241115	161500	2999969000	96300	96300	96300	96300	0
257	20241115	161400	2999969000	96300	96300	96300	96300	0
258	20241115	161300	2999969000	96300	96300	96300	96300	0
259	20241115	161200	2999969000	96300	96300	96300	96300	0
260	20241115	161100	2999969000	96300	96300	96300	96300	0
261	20241115	161000	2999969000	96300	96300	96300	96300	0
262	20241115	160900	2999969000	96300	96300	96300	96300	0
263	20241115	160800	2999969000	96300	96300	96300	96300	0
264	20241115	160700	2999969000	96300	96300	96300	96300	0
265	20241115	160600	2999969000	96300	96300	96300	96300	0
266	20241115	160500	2999969000	96300	96300	96300	96300	0
267	20241115	160400	2999969000	96300	96300	96300	96300	0
268	20241115	160300	2999969000	96300	96300	96300	96300	0
269	20241115	160200	2999969000	96300	96300	96300	96300	0
270	20241115	160100	2999969000	96300	96300	96300	96300	0
271	20241115	160000	2999969000	96300	96300	96300	96300	0
272	20241115	155900	2999969000	96300	96300	96300	96300	661
273	20241115	155800	2999969000	96300	96300	96300	96300	0
274	20241115	155700	2999969000	96300	96300	96300	96300	0
275	20241115	155600	2999969000	96300	96300	96300	96300	0
276	20241115	155500	2999969000	96300	96300	96300	96300	0
277	20241115	155400	2999969000	96300	96300	96300	96300	0
278	20241115	155300	2999969000	96300	96300	96300	96300	0
279	20241115	155200	2999969000	96300	96300	96300	96300	0
280	20241115	155100	2999969000	96300	96300	96300	96300	0
281	20241115	155000	2999969000	96300	96300	96300	96300	0
282	20241115	154900	2999969000	96300	96300	96300	96300	0
283	20241115	154800	2999969000	96300	96300	96300	96300	0
284	20241115	154700	2999969000	96300	96300	96300	96300	0
285	20241115	154600	2999969000	96300	96300	96300	96300	0
286	20241115	154500	2999969000	96300	96300	96300	96300	0
287	20241115	154400	2999969000	96300	96300	96300	96300	0
288	20241115	154300	2999969000	96300	96300	96300	96300	0
289	20241115	154200	2999969000	96300	96300	96300	96300	0
290	20241115	154100	2999969000	96300	96300	96300	96300	0
291	20241115	154000	2999969000	96300	96300	96300	96300	0
292	20241115	153900	2999969000	96300	96300	96300	96300	0
293	20241115	153800	2999969000	96300	96300	96300	96300	0
294	20241115	153700	2999969000	96300	96300	96300	96300	0
295	20241115	153600	2999969000	96300	96300	96300	96300	0
296	20241115	153500	2999969000	96300	96300	96300	96300	0
297	20241115	153400	2999969000	96300	96300	96300	96300	0
298	20241115	153300	2999969000	96300	96300	96300	96300	0
299	20241115	153200	2999969000	96300	96300	96300	96300	0
300	20241115	153100	2999969000	96300	96300	96300	96300	0
301	20241115	153000	2999969000	96300	96300	96300	96300	661
302	20241115	152900	2936314700	96700	96700	96700	96700	0
303	20241115	152800	2936314700	96700	96700	96700	96700	0
304	20241115	152700	2936314700	96700	96700	96700	96700	0
305	20241115	152600	2936314700	96700	96700	96700	96700	0
306	20241115	152500	2936314700	96700	96700	96700	96700	0
307	20241115	152400	2936314700	96700	96700	96700	96700	0
308	20241115	152300	2936314700	96700	96700	96700	96700	0
309	20241115	152200	2936314700	96700	96700	96700	96700	0
310	20241115	152100	2936314700	96700	96700	96700	96700	0
311	20241115	152000	2936314700	96700	96700	96700	96700	0
312	20241115	151900	2936314700	96700	96400	96700	96400	152
313	20241115	151800	2921638000	96400	96500	96600	96400	43
314	20241115	151700	2917491500	96400	96700	96700	96400	90
315	20241115	151600	2908807000	96500	96500	96700	96500	116
316	20241115	151500	2897611000	96500	96600	96600	96500	117
317	20241115	151400	2886317300	96700	96700	96700	96500	181
318	20241115	151300	2868837600	96700	96800	96800	96700	58
319	20241115	151200	2863228200	96800	96600	96800	96400	148
320	20241115	151100	2848938000	96400	96600	96700	96400	87
321	20241115	151000	2840539500	96400	96400	96700	96400	148
322	20241115	150900	2826257800	96400	96500	96500	96400	48
323	20241115	150800	2821630200	96500	96600	96600	96500	87
324	20241115	150700	2813234500	96600	96700	96800	96600	161
325	20241115	150600	2797669700	96700	96600	96800	96500	166
326	20241115	150500	2781630000	96800	96700	96800	96700	33
327	20241115	150400	2778436300	96500	96600	96700	96500	90
328	20241115	150300	2769746600	96700	96600	96700	96500	119
329	20241115	150200	2758255400	96700	96600	96700	96600	137
330	20241115	150100	2745016700	96600	96600	96700	96600	90
331	20241115	150000	2736322600	96700	96700	96800	96700	50
332	20241115	145900	2731487300	96700	96700	96800	96600	190
333	20241115	145800	2713119100	96700	96600	96700	96600	134
334	20241115	145700	2700174200	96700	96600	96800	96600	143
335	20241115	145600	2686354800	96600	96800	96800	96600	69
336	20241115	145500	2679687000	96700	96700	96700	96700	92
337	20241115	145400	2670790600	96700	96800	96900	96700	199
338	20241115	145300	2651539000	96900	96900	96900	96700	94
339	20241115	145200	2642439600	96900	96900	96900	96700	109
340	20241115	145100	2631892300	96800	96700	96900	96700	251
341	20241115	145000	2607594600	96700	96700	96800	96700	130
342	20241115	144900	2595023500	96700	96700	96800	96700	106
343	20241115	144800	2584773000	96900	96900	96900	96700	54
344	20241115	144700	2579545700	96800	96800	96900	96800	171
345	20241115	144600	2562992500	96800	96900	96900	96800	178
346	20241115	144500	2545753300	96800	96800	96900	96800	92
347	20241115	144400	2536847500	96800	96900	96900	96800	89
348	20241115	144300	2528231300	96800	96900	96900	96800	154
349	20241115	144200	2513317100	97100	96900	97100	96900	206
350	20241115	144100	2493339500	96900	96900	96900	96900	122
351	20241115	144000	2481517700	97000	97000	97100	96900	95
352	20241115	143900	2472302900	97000	96900	97100	96900	157
353	20241115	143800	2457081400	96900	96900	97000	96900	90
354	20241115	143700	2448360200	96900	96800	97100	96700	272
355	20241115	143600	2421994600	96700	96500	96700	96300	184
356	20241115	143500	2404245300	96300	96300	96500	96300	89
357	20241115	143400	2395669700	96300	96300	96700	96200	334
358	20241115	143300	2363477800	96300	96200	96400	96200	95
359	20241115	143200	2354337600	96200	96300	96500	96200	199
360	20241115	143100	2335173000	96400	96400	96500	96400	130
361	20241115	143000	2322640700	96500	96400	96600	96300	105
362	20241115	142900	2312522300	96400	96600	96600	96400	134
363	20241115	142800	2299587000	96700	96700	96800	96600	96
364	20241115	142700	2290308100	96700	96700	96900	96700	51
365	20241115	142600	2285376000	96800	96900	96900	96800	109
366	20241115	142500	2274819000	96900	96800	97100	96800	142
367	20241115	142400	2261049000	96800	96800	97000	96800	187
368	20241115	142300	2242931400	97000	97000	97100	97000	81
369	20241115	142200	2235074100	97000	97100	97200	96900	122
370	20241115	142100	2223245200	97000	97000	97200	97000	196
371	20241115	142000	2204222800	97000	97600	97600	97000	17
372	20241115	141900	2202567000	97600	97500	97600	97400	11
373	20241115	141800	2201494100	97600	97600	97600	97500	92
374	20241115	141700	2192521700	97600	97500	97600	97500	34
375	20241115	141600	2189206300	97400	97400	97500	97400	39
376	20241115	141500	2185407000	97400	97400	97400	97400	4
377	20241115	141400	2185017400	97400	97400	97400	97300	50
378	20241115	141300	2180151500	97400	97400	97400	97300	44
379	20241115	141200	2175869900	97400	97500	97500	97300	6
380	20241115	141100	2175285500	97500	97200	97500	97000	310
381	20241115	141000	2145097300	97200	97200	97200	97100	145
382	20241115	140900	2131006300	97200	97100	97200	97100	5
383	20241115	140800	2130520500	97100	97200	97200	97100	40
384	20241115	140700	2126636300	97200	97100	97200	97100	43
385	20241115	140600	2122460700	97300	97300	97300	97300	0
386	20241115	140500	2122460700	97300	97100	97300	97100	34
387	20241115	140400	2119155600	97200	97200	97200	97100	40
388	20241115	140300	2115267800	97100	97200	97300	97100	88
389	20241115	140200	2106714200	97300	97100	97300	97000	876
390	20241115	140100	2021651600	97000	96900	97000	96900	5
391	20241115	140000	2021166800	97000	97000	97100	96900	133
392	20241115	135900	2008265500	97100	96900	97100	96900	29
393	20241115	135800	2005454700	96900	96800	96900	96800	2
394	20241115	135700	2005261000	96900	96900	97000	96900	94
395	20241115	135600	1996151600	96900	97000	97000	96800	10
396	20241115	135500	1995183100	97000	96900	97000	96900	31
397	20241115	135400	1992178900	96900	97200	97200	96900	27
398	20241115	135300	1989557300	97100	96800	97100	96800	52
399	20241115	135200	1984516300	96800	96900	97000	96800	94
400	20241115	135100	1975410300	96800	96800	97000	96800	12
401	20241115	135000	1974248500	96800	97000	97000	96800	37
402	20241115	134900	1970660600	97000	97200	97200	97000	3
403	20241115	134800	1970369300	97200	97200	97200	97200	5
404	20241115	134700	1969883300	97000	96800	97100	96700	180
405	20241115	134600	1952429000	96800	96800	96800	96800	11
406	20241115	134500	1951364200	96700	96700	96900	96700	78
407	20241115	134400	1943818200	96700	96900	96900	96700	2
408	20241115	134300	1943624600	96800	96800	97000	96700	46
409	20241115	134200	1939170000	96800	96900	96900	96800	33
410	20241115	134100	1935975500	96800	96900	96900	96800	43
411	20241115	134000	1931812800	96800	96900	97000	96800	15
412	20241115	133900	1930360100	96900	97100	97100	96900	20
413	20241115	133800	1928421800	96800	96500	97000	96400	326
414	20241115	133700	1896885300	96400	96600	96600	96200	74
415	20241115	133600	1889748800	96600	96500	96600	96500	27
416	20241115	133500	1887141800	96500	96500	96500	96500	29
417	20241115	133400	1884343300	96400	96400	96600	96400	78
418	20241115	133300	1876820100	96500	96400	96500	96400	28
419	20241115	133200	1874118300	96400	96300	96500	96300	54
420	20241115	133100	1868915400	96400	96300	96400	96300	57
421	20241115	133000	1863424600	96300	96300	96300	96300	1
422	20241115	132900	1863328300	96300	96200	96300	96100	43
423	20241115	132800	1859195400	96100	96100	96400	96100	23
424	20241115	132700	1856983600	96200	96200	96400	96100	116
425	20241115	132600	1845820800	96200	96200	96200	96200	28
426	20241115	132500	1843127200	96200	96300	96300	96200	5
427	20241115	132400	1842645800	96200	96400	96400	96200	12
428	20241115	132300	1841490600	96400	96400	96400	96400	17
429	20241115	132200	1839851800	96400	96400	96500	96400	4
430	20241115	132100	1839466100	96400	96500	96500	96400	14
431	20241115	132000	1838115200	96600	96400	96600	96300	152
432	20241115	131900	1823460200	96400	96400	96500	96400	46
433	20241115	131800	1819025200	96400	96300	96400	96300	28
434	20241115	131700	1816327000	96400	96400	96400	96400	26
435	20241115	131600	1813820600	96300	96300	96300	96100	159
436	20241115	131500	1798526900	96400	96200	96400	96200	26
437	20241115	131400	1796025200	96300	96200	96300	96200	56
438	20241115	131300	1790635400	96400	96300	96400	96300	82
439	20241115	131200	1782738700	96300	96300	96300	96200	76
440	20241115	131100	1775420000	96400	96400	96400	96300	47
441	20241115	131000	1770893500	96400	96400	96400	96400	3
442	20241115	130900	1770604300	96400	96300	96400	96300	42
443	20241115	130800	1766559500	96300	96300	96400	96300	44
444	20241115	130700	1762321800	96400	96300	96400	96300	31
445	20241115	130600	1759335500	96200	96100	96200	96100	79
446	20241115	130500	1751735800	96100	96200	96200	96100	50
447	20241115	130400	1746930600	96200	96200	96200	96100	6
448	20241115	130300	1746353500	96100	96200	96200	95900	98
449	20241115	130200	1736941500	96000	96300	96300	95900	385
450	20241115	130100	1699953600	96400	96400	96400	96400	18
451	20241115	130000	1698218400	96400	96300	96500	96300	25
452	20241115	125900	1695810000	96500	96300	96500	96300	96
453	20241115	125800	1686558600	96300	96400	96400	96300	79
454	20241115	125700	1678950600	96300	96300	96300	96300	11
455	20241115	125600	1677891300	96400	96300	96400	96300	28
456	20241115	125500	1675194400	96300	96300	96300	96300	47
457	20241115	125400	1670668300	96300	96400	96400	96300	65
458	20241115	125300	1664406300	96400	96400	96400	96300	74
459	20241115	125200	1657272800	96400	96400	96500	96400	30
460	20241115	125100	1654380200	96400	96500	96500	96400	52
461	20241115	125000	1649367100	96500	96300	96500	96300	39
462	20241115	124900	1645607600	96300	96400	96400	96300	83
463	20241115	124800	1637607800	96400	96600	96600	96300	72
464	20241115	124700	1630660800	96600	96600	96700	96600	205
465	20241115	124600	1610857500	96600	96500	96600	96500	111
466	20241115	124500	1600144000	96400	96300	96400	96300	77
467	20241115	124400	1592725400	96300	96400	96400	96300	20
468	20241115	124300	1590799000	96400	96400	96400	96300	26
469	20241115	124200	1588293200	96400	96600	96600	96400	46
470	20241115	124100	1583858000	96400	96600	96600	96400	9
471	20241115	124000	1582990000	96600	96500	96700	96500	101
472	20241115	123900	1573240900	96300	96300	96500	96300	138
473	20241115	123800	1559934000	96400	96100	96400	96100	10
474	20241115	123700	1558971800	96300	96300	96300	96000	39
475	20241115	123600	1555216500	96300	96000	96300	96000	78
476	20241115	123500	1547716200	96200	96100	96300	96100	40
477	20241115	123400	1543870700	96100	96000	96100	96000	7
478	20241115	123300	1543198600	96200	96000	96300	96000	271
479	20241115	123200	1517152900	96100	96300	96300	96100	23
480	20241115	123100	1514942100	96400	96400	96400	96400	4
481	20241115	123000	1514556500	96500	96100	96500	96000	229
482	20241115	122900	1492525800	96000	96000	96100	95900	100
483	20241115	122800	1482930300	96000	96000	96100	95900	20
484	20241115	122700	1481010800	96000	95900	96000	95900	38
485	20241115	122600	1477363600	96100	96000	96100	96000	18
486	20241115	122500	1475635300	96000	96000	96100	96000	72
487	20241115	122400	1468723200	96200	96100	96200	96000	18
488	20241115	122300	1466993800	96000	96100	96100	96000	5
489	20241115	122200	1466513500	96000	95900	96100	95900	105
490	20241115	122100	1456435000	95900	95800	96000	95800	20
491	20241115	122000	1454518300	95800	96000	96100	95800	65
492	20241115	121900	1448279400	96000	95900	96000	95900	68
493	20241115	121800	1441753800	95800	95900	95900	95800	48
494	20241115	121700	1437155300	95900	95900	96000	95800	41
495	20241115	121600	1433226300	95900	96000	96000	95900	6
496	20241115	121500	1432650400	95800	95800	95900	95700	78
497	20241115	121400	1425172000	95800	95800	95900	95800	50
498	20241115	121300	1420381100	95900	95900	95900	95900	22
499	20241115	121200	1418271300	95900	95800	95900	95800	91
500	20241115	121100	1409547200	95800	95900	96000	95800	19
501	20241115	121000	1407725200	96000	96100	96100	95900	8
502	20241115	120900	1406957400	95800	96200	96200	95800	24
503	20241115	120800	1404657000	95800	96200	96200	95800	2
504	20241115	120700	1404465000	96300	95600	96300	95600	331
505	20241115	120600	1372671300	95600	95700	95700	95600	30
506	20241115	120500	1369803200	95600	95800	95800	95600	26
507	20241115	120400	1367316900	95700	95700	95900	95700	97
508	20241115	120300	1358031900	95800	95700	95800	95700	11
509	20241115	120200	1356978900	95800	95700	95800	95700	20
510	20241115	120100	1355064400	95700	95700	95700	95700	45
511	20241115	120000	1350757900	95900	95800	95900	95800	119
512	20241115	115900	1339357300	95800	95900	95900	95800	38
513	20241115	115800	1335713700	95900	95900	95900	95900	18
514	20241115	115700	1333987500	95900	95900	95900	95900	7
515	20241115	115600	1333316200	95900	96000	96000	95900	54
516	20241115	115500	1328136300	96100	96000	96100	96000	15
517	20241115	115400	1326695800	96000	96000	96000	96000	34
518	20241115	115300	1323431800	96200	96000	96200	96000	90
519	20241115	115200	1314786800	96000	96000	96100	96000	17
520	20241115	115100	1313154700	96100	96000	96100	96000	33
521	20241115	115000	1309986400	96100	96000	96100	95900	42
522	20241115	114900	1305956400	96000	96000	96000	96000	22
523	20241115	114800	1303844400	96000	96000	96100	96000	48
524	20241115	114700	1299235900	96100	96000	96100	96000	2
525	20241115	114600	1299043800	96000	95800	96000	95700	119
526	20241115	114500	1287630700	95800	96000	96000	95800	49
527	20241115	114400	1282936300	96000	95800	96000	95800	10
528	20241115	114300	1281977500	95900	95900	95900	95800	43
529	20241115	114200	1277856700	95800	96000	96100	95800	32
530	20241115	114100	1274788800	96000	95600	96100	95600	145
531	20241115	114000	1260882500	95700	95800	95900	95700	7
532	20241115	113900	1260212300	95800	95900	95900	95700	12
533	20241115	113800	1259062700	95800	95800	95800	95700	92
534	20241115	113700	1250255300	95900	95800	95900	95800	24
535	20241115	113600	1247955800	95700	95700	95800	95600	76
536	20241115	113500	1240683200	95600	95700	95700	95600	45
537	20241115	113400	1236377300	95700	95800	95800	95700	20
538	20241115	113300	1234462900	95800	95800	95800	95700	18
539	20241115	113200	1232739100	95800	95800	95900	95800	33
540	20241115	113100	1229577300	95900	95800	95900	95800	50
541	20241115	113000	1224784800	95800	95800	95900	95800	139
542	20241115	112900	1211468500	95800	95700	95800	95600	129
543	20241115	112800	1199123200	95700	95600	95700	95600	185
544	20241115	112700	1181421600	95700	95700	95700	95600	68
545	20241115	112600	1174920200	95600	95600	95600	95600	8
546	20241115	112500	1174155400	95700	95600	95700	95600	78
547	20241115	112400	1166694300	95700	95600	95700	95600	90
548	20241115	112300	1158085600	95700	95600	95700	95600	240
549	20241115	112200	1135141300	95600	95700	95700	95600	14
550	20241115	112100	1133802500	95600	95700	95700	95600	9
551	20241115	112000	1132941800	95700	95700	95800	95700	166
552	20241115	111900	1117055100	95700	95800	95800	95700	31
553	20241115	111800	1114088300	95800	95800	95800	95700	5
554	20241115	111700	1113609400	95700	95700	95700	95700	39
555	20241115	111600	1109877100	95700	95700	95800	95700	61
556	20241115	111500	1104038900	95700	95800	95800	95700	31
557	20241115	111400	1101070700	95700	95700	95700	95700	7
558	20241115	111300	1100400800	95700	95800	95800	95700	70
559	20241115	111200	1093700800	95700	95700	95800	95700	108
560	20241115	111100	1083365100	95700	95800	95900	95700	512
561	20241115	111000	1034322700	95900	95900	95900	95800	46
562	20241115	110900	1029915600	95900	95800	95900	95800	45
563	20241115	110800	1025604300	95800	95800	95900	95800	13
564	20241115	110700	1024358400	95800	95800	95900	95800	53
565	20241115	110600	1019280800	95800	95800	95900	95800	11
566	20241115	110500	1018226600	95900	95900	95900	95900	12
567	20241115	110400	1017075800	95800	95800	95900	95800	64
568	20241115	110300	1010944100	95800	95800	95800	95800	1
569	20241115	110200	1010848300	95900	96000	96000	95800	65
570	20241115	110100	1004619400	95900	95900	95900	95800	21
571	20241115	110000	1002605600	96000	95900	96000	95800	156
572	20241115	105900	987646100	96100	95900	96100	95900	59
573	20241115	105800	981981700	95900	96000	96000	95900	19
574	20241115	105700	980158300	96000	96000	96000	95900	40
575	20241115	105600	976319000	95900	96100	96100	95900	40
576	20241115	105500	972479400	96100	95900	96100	95900	66
577	20241115	105400	966143700	96000	95900	96100	95900	96
578	20241115	105300	956928900	96100	95800	96100	95800	9
579	20241115	105200	956066200	96100	95800	96100	95800	61
580	20241115	105100	950219700	95800	95800	95800	95800	55
581	20241115	105000	944950700	96000	96000	96000	96000	70
582	20241115	104900	938230700	96000	96000	96000	95900	58
583	20241115	104800	932666200	95900	95800	95900	95800	59
584	20241115	104700	927010000	95900	96000	96000	95800	51
585	20241115	104600	922119200	95900	95900	95900	95900	12
586	20241115	104500	920968400	95900	95900	96000	95900	32
587	20241115	104400	917898500	95700	95800	96000	95700	109
588	20241115	104300	907459500	95900	96000	96000	95800	31
589	20241115	104200	904487200	96000	96000	96000	96000	20
590	20241115	104100	902567200	96000	96000	96000	95900	27
591	20241115	104000	899975900	96100	96200	96200	96100	10
592	20241115	103900	899014500	96100	96300	96300	96100	11
593	20241115	103800	897956800	96300	96100	96300	96100	72
594	20241115	103700	891027300	96100	95800	96100	95800	75
595	20241115	103600	883833300	95900	95900	95900	95800	29
596	20241115	103500	881052300	95900	96000	96000	95900	17
597	20241115	103400	879421700	95900	95900	96000	95900	18
598	20241115	103300	877695400	95900	95800	96000	95800	52
599	20241115	103200	872709400	95900	95800	95900	95800	16
600	20241115	103100	871176500	95900	95900	95900	95900	15
601	20241115	103000	869738000	96000	95900	96000	95900	12
602	20241115	102900	868587000	95900	95700	95900	95700	63
603	20241115	102800	862554000	95700	95900	95900	95700	18
604	20241115	102700	860830700	95800	95900	95900	95800	12
605	20241115	102600	859681000	95900	96100	96100	95900	30
606	20241115	102500	856800400	96200	96200	96200	96000	80
607	20241115	102400	849112400	96300	96200	96300	96200	11
608	20241115	102300	848053700	96300	95900	96300	95900	183
609	20241115	102200	830497600	95900	95800	95900	95600	282
610	20241115	102100	803482800	95800	95800	95800	95600	20
611	20241115	102000	801570000	95800	96000	96100	95600	42
612	20241115	101900	797543000	95500	95600	95700	95500	77
613	20241115	101800	790181900	95700	96000	96000	95600	1011
614	20241115	101700	693129600	96000	96100	96100	96000	18
615	20241115	101600	691401300	96100	96100	96100	96000	20
616	20241115	101500	689481000	96100	96100	96100	96100	3
617	20241115	101400	689192700	96000	96100	96100	96000	21
618	20241115	101300	687175200	96000	96000	96100	96000	33
619	20241115	101200	684007100	96100	96100	96100	96000	543
620	20241115	101100	631827700	96200	96100	96200	96100	7
621	20241115	101000	631154900	96300	96200	96300	96100	29
622	20241115	100900	628365600	96100	96100	96200	96100	30
623	20241115	100800	625482500	96200	96200	96200	96200	135
624	20241115	100700	612495500	96300	96300	96300	96200	110
625	20241115	100600	601913000	96200	96200	96200	96200	45
626	20241115	100500	597584000	96300	96400	96500	96300	319
627	20241115	100400	566832000	96400	96300	96400	96300	10
628	20241115	100300	565868200	96400	96200	96400	96200	63
629	20241115	100200	559804000	96300	96200	96300	96200	21
630	20241115	100100	557783400	96300	96300	96300	96300	27
631	20241115	100000	555183300	96400	96300	96400	96300	12
632	20241115	095900	554027300	96300	96300	96300	96200	16
633	20241115	095800	552487100	96300	96300	96300	96200	56
634	20241115	095700	547094400	96300	96300	96300	96200	11
635	20241115	095600	546036000	96200	96300	96300	96200	22
636	20241115	095500	543918200	96200	96300	96300	96200	7
637	20241115	095400	543244700	96300	96400	96400	96200	111
638	20241115	095300	532555300	96300	96400	96500	96300	38
639	20241115	095200	528892300	96300	96300	96300	96300	150
640	20241115	095100	514447300	96300	96200	96300	96200	4
641	20241115	095000	514062200	96200	96200	96300	96200	41
642	20241115	094900	510117900	96300	96300	96300	96300	5
643	20241115	094800	509636400	96300	96400	96400	96200	16
644	20241115	094700	508095800	96300	96300	96400	96200	151
645	20241115	094600	493563100	96400	96500	96500	96300	10
646	20241115	094500	492599400	96400	96500	96500	96400	26
647	20241115	094400	490092900	96500	96200	96500	96200	411
648	20241115	094300	450505400	96200	96200	96200	96200	18
649	20241115	094200	448773800	96200	96300	96300	96200	46
650	20241115	094100	444348200	96300	96300	96300	96300	6
651	20241115	094000	443770400	96300	96200	96300	96200	40
652	20241115	093900	439921300	96200	96200	96400	96200	35
653	20241115	093800	436553600	96400	96200	96400	96200	124
654	20241115	093700	424622400	96300	96300	96300	96300	4
655	20241115	093600	424237200	96300	96300	96500	96300	40
656	20241115	093500	420385000	96400	96400	96400	96300	462
657	20241115	093400	375893800	96400	95300	96400	95300	323
658	20241115	093300	344907400	95200	95100	95300	95100	24
659	20241115	093200	342623000	95100	95300	95400	95100	388
660	20241115	093100	305662800	95400	95500	95500	95400	88
661	20241115	093000	297265200	95500	95400	95500	95300	162
662	20241115	092900	281810400	95500	95500	95500	95400	40
663	20241115	092800	277991000	95500	95500	95500	95400	108
664	20241115	092700	267687200	95500	95700	95700	95500	65
665	20241115	092600	261476500	95600	95600	95600	95600	0
666	20241115	092500	261476500	95600	96000	96000	95500	430
667	20241115	092400	220332900	95900	96000	96000	95700	88
668	20241115	092300	211897000	96100	96000	96100	96000	28
669	20241115	092200	209208300	96100	96100	96100	96100	1
670	20241115	092100	209112200	96100	96400	96400	96000	12
671	20241115	092000	207958800	96300	96400	96400	96300	7
672	20241115	091900	207284100	96000	96400	96400	96000	198
673	20241115	091800	188209300	96300	96200	96300	96100	14
674	20241115	091700	186863100	96200	96100	96400	96100	30
675	20241115	091600	183977000	96100	96000	96200	95900	24
676	20241115	091500	181670700	96000	96100	96100	96000	10
677	20241115	091400	180710300	96200	95700	96200	95700	59
678	20241115	091300	175056900	95700	95800	95800	95700	26
679	20241115	091200	172567400	95700	95700	95800	95700	13
680	20241115	091100	171323200	95700	96000	96000	95700	199
681	20241115	091000	152252600	96000	96500	96500	96000	174
682	20241115	090900	135548100	96100	96100	96100	96100	2
683	20241115	090800	135355900	96000	96200	96200	96000	79
684	20241115	090700	127761900	96200	96600	96600	96100	16
685	20241115	090600	126222800	96100	96100	96100	95900	21
686	20241115	090500	124205800	95900	95900	96100	95900	40
687	20241115	090400	120366600	96000	96100	96500	96000	503
688	20241115	090300	72017800	96200	96300	96300	96200	106
689	20241115	090200	61815100	96300	96300	96900	96300	50
690	20241115	090100	56998400	97000	97000	97000	97000	21
691	20241115	090000	54961400	97000	96200	97500	96200	568