KissMeData/271560/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205300	11212465900	97800	97800	97800	97800	7128
3	20241113	205200	11212465900	97800	97800	97800	97800	0
4	20241113	205100	11212465900	97800	97800	97800	97800	0
5	20241113	205000	11212465900	97800	97800	97800	97800	0
6	20241113	204900	11212465900	97800	97800	97800	97800	0
7	20241113	204800	11212465900	97800	97800	97800	97800	0
8	20241113	204700	11212465900	97800	97800	97800	97800	0
9	20241113	204600	11212465900	97800	97800	97800	97800	0
10	20241113	204500	11212465900	97800	97800	97800	97800	0
11	20241113	204400	11212465900	97800	97800	97800	97800	0
12	20241113	204300	11212465900	97800	97800	97800	97800	0
13	20241113	204200	11212465900	97800	97800	97800	97800	0
14	20241113	204100	11212465900	97800	97800	97800	97800	0
15	20241113	204000	11212465900	97800	97800	97800	97800	0
16	20241113	203900	11212465900	97800	97800	97800	97800	0
17	20241113	203800	11212465900	97800	97800	97800	97800	0
18	20241113	203700	11212465900	97800	97800	97800	97800	0
19	20241113	203600	11212465900	97800	97800	97800	97800	0
20	20241113	203500	11212465900	97800	97800	97800	97800	0
21	20241113	203400	11212465900	97800	97800	97800	97800	0
22	20241113	203300	11212465900	97800	97800	97800	97800	0
23	20241113	203200	11212465900	97800	97800	97800	97800	0
24	20241113	203100	11212465900	97800	97800	97800	97800	0
25	20241113	203000	11212465900	97800	97800	97800	97800	0
26	20241113	202900	11212465900	97800	97800	97800	97800	0
27	20241113	202800	11212465900	97800	97800	97800	97800	0
28	20241113	202700	11212465900	97800	97800	97800	97800	0
29	20241113	202600	11212465900	97800	97800	97800	97800	0
30	20241113	202500	11212465900	97800	97800	97800	97800	0
31	20241113	202400	11212465900	97800	97800	97800	97800	0
32	20241113	202300	11212465900	97800	97800	97800	97800	7128
33	20241113	202200	11212465900	97800	97800	97800	97800	0
34	20241113	202100	11212465900	97800	97800	97800	97800	0
35	20241113	202000	11212465900	97800	97800	97800	97800	0
36	20241113	201900	11212465900	97800	97800	97800	97800	0
37	20241113	201800	11212465900	97800	97800	97800	97800	0
38	20241113	201700	11212465900	97800	97800	97800	97800	0
39	20241113	201600	11212465900	97800	97800	97800	97800	0
40	20241113	201500	11212465900	97800	97800	97800	97800	0
41	20241113	201400	11212465900	97800	97800	97800	97800	0
42	20241113	201300	11212465900	97800	97800	97800	97800	0
43	20241113	201200	11212465900	97800	97800	97800	97800	0
44	20241113	201100	11212465900	97800	97800	97800	97800	0
45	20241113	201000	11212465900	97800	97800	97800	97800	0
46	20241113	200900	11212465900	97800	97800	97800	97800	0
47	20241113	200800	11212465900	97800	97800	97800	97800	0
48	20241113	200700	11212465900	97800	97800	97800	97800	0
49	20241113	200600	11212465900	97800	97800	97800	97800	0
50	20241113	200500	11212465900	97800	97800	97800	97800	0
51	20241113	200400	11212465900	97800	97800	97800	97800	0
52	20241113	200300	11212465900	97800	97800	97800	97800	0
53	20241113	200200	11212465900	97800	97800	97800	97800	0
54	20241113	200100	11212465900	97800	97800	97800	97800	0
55	20241113	200000	11212465900	97800	97800	97800	97800	0
56	20241113	195900	11212465900	97800	97800	97800	97800	0
57	20241113	195800	11212465900	97800	97800	97800	97800	0
58	20241113	195700	11212465900	97800	97800	97800	97800	0
59	20241113	195600	11212465900	97800	97800	97800	97800	0
60	20241113	195500	11212465900	97800	97800	97800	97800	0
61	20241113	195400	11212465900	97800	97800	97800	97800	0
62	20241113	195300	11212465900	97800	97800	97800	97800	7128
63	20241113	195200	11212465900	97800	97800	97800	97800	0
64	20241113	195100	11212465900	97800	97800	97800	97800	0
65	20241113	195000	11212465900	97800	97800	97800	97800	0
66	20241113	194900	11212465900	97800	97800	97800	97800	0
67	20241113	194800	11212465900	97800	97800	97800	97800	0
68	20241113	194700	11212465900	97800	97800	97800	97800	0
69	20241113	194600	11212465900	97800	97800	97800	97800	0
70	20241113	194500	11212465900	97800	97800	97800	97800	0
71	20241113	194400	11212465900	97800	97800	97800	97800	0
72	20241113	194300	11212465900	97800	97800	97800	97800	0
73	20241113	194200	11212465900	97800	97800	97800	97800	0
74	20241113	194100	11212465900	97800	97800	97800	97800	0
75	20241113	194000	11212465900	97800	97800	97800	97800	0
76	20241113	193900	11212465900	97800	97800	97800	97800	0
77	20241113	193800	11212465900	97800	97800	97800	97800	0
78	20241113	193700	11212465900	97800	97800	97800	97800	0
79	20241113	193600	11212465900	97800	97800	97800	97800	0
80	20241113	193500	11212465900	97800	97800	97800	97800	0
81	20241113	193400	11212465900	97800	97800	97800	97800	0
82	20241113	193300	11212465900	97800	97800	97800	97800	0
83	20241113	193200	11212465900	97800	97800	97800	97800	0
84	20241113	193100	11212465900	97800	97800	97800	97800	0
85	20241113	193000	11212465900	97800	97800	97800	97800	0
86	20241113	192900	11212465900	97800	97800	97800	97800	0
87	20241113	192800	11212465900	97800	97800	97800	97800	0
88	20241113	192700	11212465900	97800	97800	97800	97800	0
89	20241113	192600	11212465900	97800	97800	97800	97800	0
90	20241113	192500	11212465900	97800	97800	97800	97800	0
91	20241113	192400	11212465900	97800	97800	97800	97800	0
92	20241113	192300	11212465900	97800	97800	97800	97800	7128
93	20241113	192200	11212465900	97800	97800	97800	97800	0
94	20241113	192100	11212465900	97800	97800	97800	97800	0
95	20241113	192000	11212465900	97800	97800	97800	97800	0
96	20241113	191900	11212465900	97800	97800	97800	97800	0
97	20241113	191800	11212465900	97800	97800	97800	97800	0
98	20241113	191700	11212465900	97800	97800	97800	97800	0
99	20241113	191600	11212465900	97800	97800	97800	97800	0
100	20241113	191500	11212465900	97800	97800	97800	97800	0
101	20241113	191400	11212465900	97800	97800	97800	97800	0
102	20241113	191300	11212465900	97800	97800	97800	97800	0
103	20241113	191200	11212465900	97800	97800	97800	97800	0
104	20241113	191100	11212465900	97800	97800	97800	97800	0
105	20241113	191000	11212465900	97800	97800	97800	97800	0
106	20241113	190900	11212465900	97800	97800	97800	97800	0
107	20241113	190800	11212465900	97800	97800	97800	97800	0
108	20241113	190700	11212465900	97800	97800	97800	97800	0
109	20241113	190600	11212465900	97800	97800	97800	97800	0
110	20241113	190500	11212465900	97800	97800	97800	97800	0
111	20241113	190400	11212465900	97800	97800	97800	97800	0
112	20241113	190300	11212465900	97800	97800	97800	97800	0
113	20241113	190200	11212465900	97800	97800	97800	97800	0
114	20241113	190100	11212465900	97800	97800	97800	97800	0
115	20241113	190000	11212465900	97800	97800	97800	97800	0
116	20241113	185900	11212465900	97800	97800	97800	97800	0
117	20241113	185800	11212465900	97800	97800	97800	97800	0
118	20241113	185700	11212465900	97800	97800	97800	97800	0
119	20241113	185600	11212465900	97800	97800	97800	97800	0
120	20241113	185500	11212465900	97800	97800	97800	97800	0
121	20241113	185400	11212465900	97800	97800	97800	97800	0
122	20241113	185300	11212465900	97800	97800	97800	97800	7128
123	20241113	185200	11212465900	97800	97800	97800	97800	0
124	20241113	185100	11212465900	97800	97800	97800	97800	0
125	20241113	185000	11212465900	97800	97800	97800	97800	0
126	20241113	184900	11212465900	97800	97800	97800	97800	0
127	20241113	184800	11212465900	97800	97800	97800	97800	0
128	20241113	184700	11212465900	97800	97800	97800	97800	0
129	20241113	184600	11212465900	97800	97800	97800	97800	0
130	20241113	184500	11212465900	97800	97800	97800	97800	0
131	20241113	184400	11212465900	97800	97800	97800	97800	0
132	20241113	184300	11212465900	97800	97800	97800	97800	0
133	20241113	184200	11212465900	97800	97800	97800	97800	0
134	20241113	184100	11212465900	97800	97800	97800	97800	0
135	20241113	184000	11212465900	97800	97800	97800	97800	0
136	20241113	183900	11212465900	97800	97800	97800	97800	0
137	20241113	183800	11212465900	97800	97800	97800	97800	0
138	20241113	183700	11212465900	97800	97800	97800	97800	0
139	20241113	183600	11212465900	97800	97800	97800	97800	0
140	20241113	183500	11212465900	97800	97800	97800	97800	0
141	20241113	183400	11212465900	97800	97800	97800	97800	0
142	20241113	183300	11212465900	97800	97800	97800	97800	0
143	20241113	183200	11212465900	97800	97800	97800	97800	0
144	20241113	183100	11212465900	97800	97800	97800	97800	0
145	20241113	183000	11212465900	97800	97800	97800	97800	0
146	20241113	182900	11212465900	97800	97800	97800	97800	0
147	20241113	182800	11212465900	97800	97800	97800	97800	0
148	20241113	182700	11212465900	97800	97800	97800	97800	0
149	20241113	182600	11212465900	97800	97800	97800	97800	0
150	20241113	182500	11212465900	97800	97800	97800	97800	0
151	20241113	182400	11212465900	97800	97800	97800	97800	0
152	20241113	182300	11212465900	97800	97800	97800	97800	7128
153	20241113	182200	11212465900	97800	97800	97800	97800	0
154	20241113	182100	11212465900	97800	97800	97800	97800	0
155	20241113	182000	11212465900	97800	97800	97800	97800	0
156	20241113	181900	11212465900	97800	97800	97800	97800	0
157	20241113	181800	11212465900	97800	97800	97800	97800	0
158	20241113	181700	11212465900	97800	97800	97800	97800	0
159	20241113	181600	11212465900	97800	97800	97800	97800	0
160	20241113	181500	11212465900	97800	97800	97800	97800	0
161	20241113	181400	11212465900	97800	97800	97800	97800	0
162	20241113	181300	11212465900	97800	97800	97800	97800	0
163	20241113	181200	11212465900	97800	97800	97800	97800	0
164	20241113	181100	11212465900	97800	97800	97800	97800	0
165	20241113	181000	11212465900	97800	97800	97800	97800	0
166	20241113	180900	11212465900	97800	97800	97800	97800	0
167	20241113	180800	11212465900	97800	97800	97800	97800	0
168	20241113	180700	11212465900	97800	97800	97800	97800	0
169	20241113	180600	11212465900	97800	97800	97800	97800	0
170	20241113	180500	11212465900	97800	97800	97800	97800	0
171	20241113	180400	11212465900	97800	97800	97800	97800	0
172	20241113	180300	11212465900	97800	97800	97800	97800	0
173	20241113	180200	11212465900	97800	97800	97800	97800	0
174	20241113	180100	11212465900	97800	97800	97800	97800	0
175	20241113	180000	11212465900	97800	97800	97800	97800	0
176	20241113	175900	11212465900	97800	97800	97800	97800	0
177	20241113	175800	11212465900	97800	97800	97800	97800	0
178	20241113	175700	11212465900	97800	97800	97800	97800	0
179	20241113	175600	11212465900	97800	97800	97800	97800	0
180	20241113	175500	11212465900	97800	97800	97800	97800	0
181	20241113	175400	11212465900	97800	97800	97800	97800	0
182	20241113	175300	11212465900	97800	97800	97800	97800	7128
183	20241113	175200	11212465900	97800	97800	97800	97800	0
184	20241113	175100	11212465900	97800	97800	97800	97800	0
185	20241113	175000	11212465900	97800	97800	97800	97800	0
186	20241113	174900	11212465900	97800	97800	97800	97800	0
187	20241113	174800	11212465900	97800	97800	97800	97800	0
188	20241113	174700	11212465900	97800	97800	97800	97800	0
189	20241113	174600	11212465900	97800	97800	97800	97800	0
190	20241113	174500	11212465900	97800	97800	97800	97800	0
191	20241113	174400	11212465900	97800	97800	97800	97800	0
192	20241113	174300	11212465900	97800	97800	97800	97800	0
193	20241113	174200	11212465900	97800	97800	97800	97800	0
194	20241113	174100	11212465900	97800	97800	97800	97800	0
195	20241113	174000	11212465900	97800	97800	97800	97800	0
196	20241113	173900	11212465900	97800	97800	97800	97800	0
197	20241113	173800	11212465900	97800	97800	97800	97800	0
198	20241113	173700	11212465900	97800	97800	97800	97800	0
199	20241113	173600	11212465900	97800	97800	97800	97800	0
200	20241113	173500	11212465900	97800	97800	97800	97800	0
201	20241113	173400	11212465900	97800	97800	97800	97800	0
202	20241113	173300	11212465900	97800	97800	97800	97800	0
203	20241113	173200	11212465900	97800	97800	97800	97800	0
204	20241113	173100	11212465900	97800	97800	97800	97800	0
205	20241113	173000	11212465900	97800	97800	97800	97800	0
206	20241113	172900	11212465900	97800	97800	97800	97800	0
207	20241113	172800	11212465900	97800	97800	97800	97800	0
208	20241113	172700	11212465900	97800	97800	97800	97800	0
209	20241113	172600	11212465900	97800	97800	97800	97800	0
210	20241113	172500	11212465900	97800	97800	97800	97800	0
211	20241113	172400	11212465900	97800	97800	97800	97800	0
212	20241113	172300	11212465900	97800	97800	97800	97800	7128
213	20241113	172200	11212465900	97800	97800	97800	97800	0
214	20241113	172100	11212465900	97800	97800	97800	97800	0
215	20241113	172000	11212465900	97800	97800	97800	97800	0
216	20241113	171900	11212465900	97800	97800	97800	97800	0
217	20241113	171800	11212465900	97800	97800	97800	97800	0
218	20241113	171700	11212465900	97800	97800	97800	97800	0
219	20241113	171600	11212465900	97800	97800	97800	97800	0
220	20241113	171500	11212465900	97800	97800	97800	97800	0
221	20241113	171400	11212465900	97800	97800	97800	97800	0
222	20241113	171300	11212465900	97800	97800	97800	97800	0
223	20241113	171200	11212465900	97800	97800	97800	97800	0
224	20241113	171100	11212465900	97800	97800	97800	97800	0
225	20241113	171000	11212465900	97800	97800	97800	97800	0
226	20241113	170900	11212465900	97800	97800	97800	97800	0
227	20241113	170800	11212465900	97800	97800	97800	97800	0
228	20241113	170700	11212465900	97800	97800	97800	97800	0
229	20241113	170600	11212465900	97800	97800	97800	97800	0
230	20241113	170500	11212465900	97800	97800	97800	97800	0
231	20241113	170400	11212465900	97800	97800	97800	97800	0
232	20241113	170300	11212465900	97800	97800	97800	97800	0
233	20241113	170200	11212465900	97800	97800	97800	97800	0
234	20241113	170100	11212465900	97800	97800	97800	97800	0
235	20241113	170000	11212465900	97800	97800	97800	97800	0
236	20241113	165900	11212465900	97800	97800	97800	97800	0
237	20241113	165800	11212465900	97800	97800	97800	97800	0
238	20241113	165700	11212465900	97800	97800	97800	97800	0
239	20241113	165600	11212465900	97800	97800	97800	97800	0
240	20241113	165500	11212465900	97800	97800	97800	97800	0
241	20241113	165400	11212465900	97800	97800	97800	97800	0
242	20241113	165300	11212465900	97800	97800	97800	97800	7128
243	20241113	165200	11212465900	97800	97800	97800	97800	0
244	20241113	165100	11212465900	97800	97800	97800	97800	0
245	20241113	165000	11212465900	97800	97800	97800	97800	0
246	20241113	164900	11212465900	97800	97800	97800	97800	0
247	20241113	164800	11212465900	97800	97800	97800	97800	0
248	20241113	164700	11212465900	97800	97800	97800	97800	0
249	20241113	164600	11212465900	97800	97800	97800	97800	0
250	20241113	164500	11212465900	97800	97800	97800	97800	0
251	20241113	164400	11212465900	97800	97800	97800	97800	0
252	20241113	164300	11212465900	97800	97800	97800	97800	0
253	20241113	164200	11212465900	97800	97800	97800	97800	0
254	20241113	164100	11212465900	97800	97800	97800	97800	0
255	20241113	164000	11212465900	97800	97800	97800	97800	0
256	20241113	163900	11212465900	97800	97800	97800	97800	0
257	20241113	163800	11212465900	97800	97800	97800	97800	0
258	20241113	163700	11212465900	97800	97800	97800	97800	0
259	20241113	163600	11212465900	97800	97800	97800	97800	0
260	20241113	163500	11212465900	97800	97800	97800	97800	0
261	20241113	163400	11212465900	97800	97800	97800	97800	0
262	20241113	163300	11212465900	97800	97800	97800	97800	0
263	20241113	163200	11212465900	97800	97800	97800	97800	0
264	20241113	163100	11212465900	97800	97800	97800	97800	0
265	20241113	163000	11212465900	97800	97800	97800	97800	0
266	20241113	162900	11212465900	97800	97800	97800	97800	0
267	20241113	162800	11212465900	97800	97800	97800	97800	0
268	20241113	162700	11212465900	97800	97800	97800	97800	0
269	20241113	162600	11212465900	97800	97800	97800	97800	0
270	20241113	162500	11212465900	97800	97800	97800	97800	0
271	20241113	162400	11212465900	97800	97800	97800	97800	0
272	20241113	162300	11212465900	97800	97800	97800	97800	7128
273	20241113	162200	11212465900	97800	97800	97800	97800	0
274	20241113	162100	11212465900	97800	97800	97800	97800	0
275	20241113	162000	11212465900	97800	97800	97800	97800	0
276	20241113	161900	11212465900	97800	97800	97800	97800	0
277	20241113	161800	11212465900	97800	97800	97800	97800	0
278	20241113	161700	11212465900	97800	97800	97800	97800	0
279	20241113	161600	11212465900	97800	97800	97800	97800	0
280	20241113	161500	11212465900	97800	97800	97800	97800	0
281	20241113	161400	11212465900	97800	97800	97800	97800	0
282	20241113	161300	11212465900	97800	97800	97800	97800	0
283	20241113	161200	11212465900	97800	97800	97800	97800	0
284	20241113	161100	11212465900	97800	97800	97800	97800	0
285	20241113	161000	11212465900	97800	97800	97800	97800	0
286	20241113	160900	11212465900	97800	97800	97800	97800	0
287	20241113	160800	11212465900	97800	97800	97800	97800	0
288	20241113	160700	11212465900	97800	97800	97800	97800	0
289	20241113	160600	11212465900	97800	97800	97800	97800	0
290	20241113	160500	11212465900	97800	97800	97800	97800	0
291	20241113	160400	11212465900	97800	97800	97800	97800	0
292	20241113	160300	11212465900	97800	97800	97800	97800	0
293	20241113	160200	11212465900	97800	97800	97800	97800	0
294	20241113	160100	11212465900	97800	97800	97800	97800	0
295	20241113	160000	11212465900	97800	97800	97800	97800	0
296	20241113	155900	11212465900	97800	97800	97800	97800	0
297	20241113	155800	11212465900	97800	97800	97800	97800	0
298	20241113	155700	11212465900	97800	97800	97800	97800	0
299	20241113	155600	11212465900	97800	97800	97800	97800	0
300	20241113	155500	11212465900	97800	97800	97800	97800	0
301	20241113	155400	11212465900	97800	97800	97800	97800	0
302	20241113	155300	11212465900	97800	97800	97800	97800	7128
303	20241113	155200	11212465900	97800	97800	97800	97800	0
304	20241113	155100	11212465900	97800	97800	97800	97800	0
305	20241113	155000	11212465900	97800	97800	97800	97800	0
306	20241113	154900	11212465900	97800	97800	97800	97800	0
307	20241113	154800	11212465900	97800	97800	97800	97800	0
308	20241113	154700	11212465900	97800	97800	97800	97800	0
309	20241113	154600	11212465900	97800	97800	97800	97800	0
310	20241113	154500	11212465900	97800	97800	97800	97800	0
311	20241113	154400	11212465900	97800	97800	97800	97800	0
312	20241113	154300	11212465900	97800	97800	97800	97800	0
313	20241113	154200	11212465900	97800	97800	97800	97800	0
314	20241113	154100	11212465900	97800	97800	97800	97800	0
315	20241113	154000	11212465900	97800	97800	97800	97800	0
316	20241113	153900	11212465900	97800	97800	97800	97800	0
317	20241113	153800	11212465900	97800	97800	97800	97800	0
318	20241113	153700	11212465900	97800	97800	97800	97800	0
319	20241113	153600	11212465900	97800	97800	97800	97800	0
320	20241113	153500	11212465900	97800	97800	97800	97800	0
321	20241113	153400	11212465900	97800	97800	97800	97800	0
322	20241113	153300	11212465900	97800	97800	97800	97800	0
323	20241113	153200	11212465900	97800	97800	97800	97800	0
324	20241113	153100	11212465900	97800	97800	97800	97800	0
325	20241113	153000	11212465900	97800	97800	97800	97800	7128
326	20241113	152900	10515347500	98000	98000	98000	98000	0
327	20241113	152800	10515347500	98000	98000	98000	98000	0
328	20241113	152700	10515347500	98000	98000	98000	98000	0
329	20241113	152600	10515347500	98000	98000	98000	98000	0
330	20241113	152500	10515347500	98000	98000	98000	98000	0
331	20241113	152400	10515347500	98000	98000	98000	98000	0
332	20241113	152300	10515347500	98000	98000	98000	98000	0
333	20241113	152200	10515347500	98000	98000	98000	98000	0
334	20241113	152100	10515347500	98000	98000	98000	98000	0
335	20241113	152000	10515347500	98000	98000	98000	98000	0
336	20241113	151900	10515347500	98000	98000	98000	97900	626
337	20241113	151800	10454021900	98000	97900	98100	97900	343
338	20241113	151700	10420409300	97900	98000	98000	97900	267
339	20241113	151600	10394265400	98000	98000	98000	97900	473
340	20241113	151500	10347954600	98000	97900	98000	97900	226
341	20241113	151400	10325811900	98000	97900	98000	97900	118
342	20241113	151300	10314252900	98000	98000	98000	97900	179
343	20241113	151200	10296711100	98000	98000	98000	97900	391
344	20241113	151100	10258406100	98000	98000	98000	97900	409
345	20241113	151000	10218358300	97900	98000	98000	97900	79
346	20241113	150900	10210618100	98000	98000	98000	97900	42
347	20241113	150800	10206502300	98000	98000	98000	97900	47
348	20241113	150700	10201896800	97900	98100	98100	97900	635
349	20241113	150600	10139663300	98000	98100	98100	98000	67
350	20241113	150500	10133091100	98100	98100	98100	98000	271
351	20241113	150400	10106509600	98000	98000	98200	97900	1339
352	20241113	150300	9975276800	98000	98000	98000	97900	128
353	20241113	150200	9962738800	98000	97900	98000	97900	670
354	20241113	150100	9897129500	97800	97900	97900	97800	265
355	20241113	150000	9871188900	97900	97800	97900	97800	175
356	20241113	145900	9854061300	97800	97900	97900	97800	130
357	20241113	145800	9841335900	97900	97900	97900	97800	102
358	20241113	145700	9831353400	97900	97900	97900	97800	60
359	20241113	145600	9825480400	97900	97900	97900	97800	338
360	20241113	145500	9792412000	97800	98000	98000	97800	108
361	20241113	145400	9781838300	97800	97800	98000	97800	3063
362	20241113	145300	9481975000	97900	97800	97900	97800	432
363	20241113	145200	9439721700	97800	97800	97900	97800	151
364	20241113	145100	9424946600	97900	97900	97900	97800	250
365	20241113	145000	9400487400	97800	97800	97900	97800	181
366	20241113	144900	9382776800	97800	97900	97900	97800	131
367	20241113	144800	9369962300	97800	97800	97900	97800	150
368	20241113	144700	9355284600	97800	97900	97900	97800	134
369	20241113	144600	9342171900	97800	97800	97900	97800	119
370	20241113	144500	9330529800	97800	97800	97900	97800	137
371	20241113	144400	9317126800	97800	97900	97900	97800	3369
372	20241113	144300	8987633700	97800	97900	97900	97800	120
373	20241113	144200	8975891600	97900	97800	97900	97800	5628
374	20241113	144100	8425457800	97900	97800	97900	97800	128
375	20241113	144000	8412932500	97900	97800	97900	97800	290
376	20241113	143900	8384548200	97800	97900	97900	97800	289
377	20241113	143800	8356266500	97900	97800	97900	97800	255
378	20241113	143700	8331315200	97800	97900	97900	97800	124
379	20241113	143600	8319184500	97900	97900	97900	97800	94
380	20241113	143500	8309983900	97900	97900	97900	97800	142
381	20241113	143400	8296082800	97900	97900	97900	97800	140
382	20241113	143300	8282378800	97800	97900	97900	97800	63
383	20241113	143200	8276215200	97900	97900	97900	97800	115
384	20241113	143100	8264957400	97900	98100	98100	97800	789
385	20241113	143000	8187646700	98100	98100	98100	98000	90
386	20241113	142900	8178820300	98100	98000	98200	98000	330
387	20241113	142800	8146446100	98100	98100	98100	98000	78
388	20241113	142700	8138795600	98000	98000	98100	98000	254
389	20241113	142600	8113896600	98000	98100	98100	98000	314
390	20241113	142500	8083117400	98100	98000	98100	97900	380
391	20241113	142400	8045882000	97900	97900	97900	97800	730
392	20241113	142300	7974416900	97900	97800	97900	97800	206
393	20241113	142200	7954258100	97900	97800	97900	97800	144
394	20241113	142100	7940167300	97800	97900	97900	97800	253
395	20241113	142000	7915409200	97800	97800	97900	97800	83
396	20241113	141900	7907290200	97900	97900	97900	97800	246
397	20241113	141800	7883225500	97900	97900	98000	97800	570
398	20241113	141700	7827419000	98000	98000	98000	97900	686
399	20241113	141600	7760191700	98000	98100	98100	98000	873
400	20241113	141500	7674628200	98100	98000	98100	98000	123
401	20241113	141400	7662564900	98100	98100	98100	98000	207
402	20241113	141300	7642266700	98000	98000	98100	98000	106
403	20241113	141200	7631870000	98000	98000	98100	98000	67
404	20241113	141100	7625298400	98000	98000	98100	98000	88
405	20241113	141000	7616671900	98000	98100	98100	98000	79
406	20241113	140900	7608924200	98100	98000	98100	98000	230
407	20241113	140800	7586371400	98100	98000	98100	98000	117
408	20241113	140700	7574898500	98000	98100	98100	98000	111
409	20241113	140600	7564010900	98100	98000	98100	98000	118
410	20241113	140500	7552436500	98100	98100	98100	98000	104
411	20241113	140400	7542235600	98000	98100	98100	98000	215
412	20241113	140300	7521161600	98100	98000	98100	98000	61
413	20241113	140200	7515179100	98000	98200	98200	98000	285
414	20241113	140100	7487220300	98200	98100	98200	98100	66
415	20241113	140000	7480744400	98100	98100	98200	98000	150
416	20241113	135900	7466028900	98000	98100	98100	98000	172
417	20241113	135800	7449157000	98100	98000	98100	98000	241
418	20241113	135700	7425528500	98000	98000	98100	98000	160
419	20241113	135600	7409835300	98100	98100	98100	98000	50
420	20241113	135500	7404932000	98000	98100	98100	98000	151
421	20241113	135400	7390130200	98100	98000	98100	98000	208
422	20241113	135300	7369741300	98100	98100	98100	98000	66
423	20241113	135200	7363270500	98100	98100	98100	98000	244
424	20241113	135100	7339355100	98100	98000	98100	98000	39
425	20241113	135000	7335531200	98100	98000	98100	98000	103
426	20241113	134900	7325430900	98000	98100	98100	98000	63
427	20241113	134800	7319254400	98100	98100	98100	98000	44
428	20241113	134700	7314938700	98100	98000	98100	98000	496
429	20241113	134600	7266325900	98000	98200	98200	98000	41
430	20241113	134500	7262305400	98100	98200	98200	98100	259
431	20241113	134400	7236895100	98200	98100	98200	98100	423
432	20241113	134300	7195396000	98100	98200	98200	98000	253
433	20241113	134200	7170576700	98200	98200	98200	98100	27
434	20241113	134100	7167925400	98200	98200	98200	98100	157
435	20241113	134000	7152519700	98200	98200	98200	98100	90
436	20241113	133900	7143689200	98200	98200	98200	98100	45
437	20241113	133800	7139272800	98100	98100	98200	98100	171
438	20241113	133700	7122495100	98200	98200	98200	98100	180
439	20241113	133600	7104819800	98200	98300	98300	98200	175
440	20241113	133500	7087622700	98200	98300	98300	98200	137
441	20241113	133400	7074166700	98300	98200	98300	98200	56
442	20241113	133300	7068665500	98200	98300	98300	98200	213
443	20241113	133200	7047743200	98200	98000	98300	98000	39
444	20241113	133100	7043914800	98300	98200	98300	98100	49
445	20241113	133000	7039103500	98200	98300	98300	98100	250
446	20241113	132900	7014554900	98300	98200	98300	98200	80
447	20241113	132800	7006691400	98200	98300	98300	98200	102
448	20241113	132700	6996668000	98200	98100	98300	98100	74
449	20241113	132600	6989397400	98200	98000	98200	98000	94
450	20241113	132500	6980174700	98000	98100	98100	98000	116
451	20241113	132400	6968797900	98000	98000	98100	98000	126
452	20241113	132300	6956442500	98000	98000	98100	98000	44
453	20241113	132200	6952129700	98100	98000	98100	98000	69
454	20241113	132100	6945361800	98100	98100	98100	98000	64
455	20241113	132000	6939088700	98000	98000	98100	98000	205
456	20241113	131900	6918981000	98000	98100	98100	98000	31
457	20241113	131800	6915941600	98100	98000	98100	98000	87
458	20241113	131700	6907413800	98000	98000	98100	98000	115
459	20241113	131600	6896137200	98100	98000	98100	98000	59
460	20241113	131500	6890354300	98000	98100	98100	98000	404
461	20241113	131400	6850760000	98100	98000	98100	98000	71
462	20241113	131300	6843800800	98000	98000	98100	98000	26
463	20241113	131200	6841252300	98000	98100	98200	98000	421
464	20241113	131100	6799973200	98100	98100	98200	98100	85
465	20241113	131000	6791634100	98200	98100	98200	98100	37
466	20241113	130900	6788004100	98100	98100	98200	98100	35
467	20241113	130800	6784569200	98100	98200	98200	98100	20
468	20241113	130700	6782606600	98200	98100	98200	98100	84
469	20241113	130600	6774365900	98100	98200	98200	98100	242
470	20241113	130500	6750624600	98100	98100	98200	98100	129
471	20241113	130400	6737969200	98200	98100	98200	98100	50
472	20241113	130300	6733064000	98100	98200	98300	98100	133
473	20241113	130200	6720003400	98200	98300	98300	98200	70
474	20241113	130100	6713128200	98100	98200	98300	98100	439
475	20241113	130000	6670018100	98200	98300	98300	98200	80
476	20241113	125900	6662157400	98300	98300	98300	98200	58
477	20241113	125800	6656459400	98300	98200	98300	98200	13
478	20241113	125700	6655182300	98300	98000	98300	98000	10
479	20241113	125600	6654200600	98200	98200	98300	97900	793
480	20241113	125500	6576451800	98300	98300	98400	98200	291
481	20241113	125400	6547837900	98200	98300	98300	98200	171
482	20241113	125300	6531035100	98300	98300	98300	98200	97
483	20241113	125200	6521500100	98400	98200	98400	98200	140
484	20241113	125100	6507743100	98200	98300	98400	98200	108
485	20241113	125000	6497127200	98200	98200	98300	98200	86
486	20241113	124900	6488674600	98200	98200	98300	98200	71
487	20241113	124800	6481697300	98200	98300	98300	98200	75
488	20241113	124700	6474327900	98300	98300	98300	98100	140
489	20241113	124600	6460580200	98200	98300	98300	98200	77
490	20241113	124500	6453012500	98200	98400	98400	98200	272
491	20241113	124400	6426265600	98300	98300	98300	98200	89
492	20241113	124300	6417518000	98300	98300	98300	98200	74
493	20241113	124200	6410246200	98100	98200	98400	98100	126
494	20241113	124100	6397868300	98100	98100	98300	98100	33
495	20241113	124000	6394627000	98300	98100	98300	98100	179
496	20241113	123900	6377055300	98400	98300	98400	98200	134
497	20241113	123800	6363878700	98300	98400	98400	98300	127
498	20241113	123700	6351390200	98400	98100	98400	98000	244
499	20241113	123600	6327408200	98000	98100	98100	98000	126
500	20241113	123500	6315049300	98100	98000	98100	98000	37
501	20241113	123400	6311420900	98100	98100	98100	98000	113
502	20241113	123300	6300339200	98100	98100	98100	98100	50
503	20241113	123200	6295434200	98100	98000	98100	98000	51
504	20241113	123100	6290432800	98000	98000	98100	98000	91
505	20241113	123000	6281507400	98000	98000	98100	98000	62
506	20241113	122900	6275428500	98000	98100	98100	98000	92
507	20241113	122800	6266404900	98100	98100	98100	98000	82
508	20241113	122700	6258362000	98000	98100	98100	98000	53
509	20241113	122600	6253165100	98100	98100	98100	98000	95
510	20241113	122500	6243848300	98100	98000	98100	98000	101
511	20241113	122400	6233942500	98100	98100	98200	98000	132
512	20241113	122300	6220994400	98100	98300	98300	98000	624
513	20241113	122200	6159766900	98200	98200	98300	98200	356
514	20241113	122100	6124805000	98100	98200	98200	98100	81
515	20241113	122000	6116855100	98200	98200	98200	98100	50
516	20241113	121900	6111945500	98100	98200	98200	98100	164
517	20241113	121800	6095847000	98200	98200	98300	98100	77
518	20241113	121700	6088285300	98200	98300	98300	98200	58
519	20241113	121600	6082585200	98200	98400	98400	98200	82
520	20241113	121500	6074521200	98400	98400	98400	98300	41
521	20241113	121400	6070487300	98300	98400	98400	98200	71
522	20241113	121300	6063508100	98300	98300	98400	98300	62
523	20241113	121200	6057410200	98300	98200	98300	98200	70
524	20241113	121100	6050532500	98200	98200	98300	98200	458
525	20241113	121000	6005552100	98200	98400	98400	98200	226
526	20241113	120900	5983336100	98400	98400	98500	98300	237
527	20241113	120800	5960018200	98400	98500	98500	98400	84
528	20241113	120700	5951747400	98500	98400	98500	98300	100
529	20241113	120600	5941908100	98300	98300	98400	98200	462
530	20241113	120500	5896481600	98400	98300	98400	98300	128
531	20241113	120400	5883893400	98300	98300	98400	98200	574
532	20241113	120300	5827465800	98300	98200	98300	98200	151
533	20241113	120200	5812635500	98300	98100	98300	98100	91
534	20241113	120100	5803692800	98100	98100	98300	98000	4032
535	20241113	120000	5408077600	98000	98000	98100	98000	95
536	20241113	115900	5398761800	98000	98100	98100	98000	191
537	20241113	115800	5380037700	98100	98100	98100	98000	76
538	20241113	115700	5372585000	98100	98000	98100	98000	76
539	20241113	115600	5365131600	98000	98100	98100	98000	334
540	20241113	115500	5332392300	98100	98000	98100	98000	17
541	20241113	115400	5330725400	98100	98000	98100	98000	65
542	20241113	115300	5324352200	98100	98100	98100	98000	58
543	20241113	115200	5318665400	98000	98000	98100	98000	372
544	20241113	115100	5282208400	98100	98100	98100	98000	48
545	20241113	115000	5277501800	98100	98000	98100	98000	32
546	20241113	114900	5274363800	98100	98000	98100	98000	561
547	20241113	114800	5219382800	98000	98100	98100	98000	34
548	20241113	114700	5216047700	98100	98000	98100	98000	97
549	20241113	114600	5206539000	98000	98000	98100	98000	49
550	20241113	114500	5201734300	98100	98100	98100	98000	128
551	20241113	114400	5189183700	98100	98000	98100	98000	139
552	20241113	114300	5175560000	98100	98000	98100	98000	421
553	20241113	114200	5134299800	98100	98100	98100	98000	78
554	20241113	114100	5126652000	98100	98000	98100	98000	54
555	20241113	114000	5121358900	98000	98000	98100	98000	137
556	20241113	113900	5107930100	98100	98000	98100	98000	685
557	20241113	113800	5040797500	98000	98000	98000	97900	64
558	20241113	113700	5034530600	98000	97900	98000	97900	38
559	20241113	113600	5030807700	97900	97800	98000	97800	616
560	20241113	113500	4970510800	97800	97900	97900	97800	1179
561	20241113	113400	4855203100	97800	97900	97900	97800	41
562	20241113	113300	4851189700	97900	97800	97900	97800	50
563	20241113	113200	4846296100	97900	97800	97900	97800	359
564	20241113	113100	4811168500	97800	97900	97900	97800	41
565	20241113	113000	4807156000	97900	97800	97900	97800	90
566	20241113	112900	4798348700	97900	97800	97900	97800	349
567	20241113	112800	4764216200	97900	97900	97900	97800	85
568	20241113	112700	4755896600	98000	97900	98000	97900	48
569	20241113	112600	4751195200	97800	97800	97900	97800	49
570	20241113	112500	4746401100	97900	97900	98000	97900	15
571	20241113	112400	4744932400	97900	97900	98000	97800	2518
572	20241113	112300	4498646400	97800	97800	97900	97800	23
573	20241113	112200	4496396000	97900	97800	97900	97800	423
574	20241113	112100	4455026200	97900	97900	98000	97900	152
575	20241113	112000	4440144800	98000	97900	98000	97900	49
576	20241113	111900	4435346500	98000	97800	98000	97800	55
577	20241113	111800	4429962000	97800	97800	97900	97800	40
578	20241113	111700	4426047400	97800	97900	97900	97800	73
579	20241113	111600	4418904500	97800	97900	97900	97800	47
580	20241113	111500	4414306700	97900	97900	98000	97800	350
581	20241113	111400	4380069000	98000	98000	98000	97800	74
582	20241113	111300	4372823000	97900	98000	98000	97800	181
583	20241113	111200	4355101800	98000	97900	98000	97900	135
584	20241113	111100	4341872800	98000	97800	98000	97800	32
585	20241113	111000	4338740800	97800	97900	98000	97800	146
586	20241113	110900	4324449000	97900	97900	98000	97900	9
587	20241113	110800	4323567800	97900	98000	98000	97800	122
588	20241113	110700	4311622100	97900	97900	98000	97900	115
589	20241113	110600	4300363200	97900	97900	98000	97900	437
590	20241113	110500	4257569200	97900	97800	97900	97800	93
591	20241113	110400	4248465500	97800	97900	97900	97800	85
592	20241113	110300	4240144200	97800	97800	97900	97700	353
593	20241113	110200	4205630800	97800	97800	97800	97700	182
594	20241113	110100	4187843900	97700	97800	97800	97600	62
595	20241113	110000	4181782400	97800	97800	97800	97600	149
596	20241113	105900	4167217300	97800	97800	97800	97700	170
597	20241113	105800	4150604700	97800	97800	97900	97800	196
598	20241113	105700	4131433300	97800	97900	97900	97700	226
599	20241113	105600	4109331800	97900	97800	97900	97800	190
600	20241113	105500	4090746800	97900	97800	97900	97800	316
601	20241113	105400	4059840200	97800	97800	97900	97800	191
602	20241113	105300	4041158800	97800	97800	97900	97800	182
603	20241113	105200	4023357600	97900	97800	97900	97800	191
604	20241113	105100	4004671700	97900	97900	97900	97800	13
605	20241113	105000	4003399300	97800	97900	97900	97800	73
606	20241113	104900	3996257600	97800	97800	97900	97800	109
607	20241113	104800	3985595700	97800	97800	97900	97800	30
608	20241113	104700	3982660800	97900	97900	97900	97800	39
609	20241113	104600	3978844100	97900	97800	97900	97700	322
610	20241113	104500	3947346900	97700	97700	97800	97700	242
611	20241113	104400	3923692000	97700	97800	97800	97700	180
612	20241113	104300	3906103000	97800	97700	97800	97700	45
613	20241113	104200	3901702900	97800	97800	97900	97800	434
614	20241113	104100	3859257500	97800	97800	97900	97800	70
615	20241113	104000	3852406700	97800	97900	97900	97800	202
616	20241113	103900	3832649300	97900	97800	97900	97800	751
617	20241113	103800	3759199800	97800	97900	97900	97800	285
618	20241113	103700	3731325100	97800	97900	97900	97800	94
619	20241113	103600	3722130100	97900	97900	97900	97800	145
620	20241113	103500	3707934900	97800	97800	97900	97800	235
621	20241113	103400	3684946200	97900	97900	97900	97800	927
622	20241113	103300	3594280000	97800	97800	97900	97800	450
623	20241113	103200	3550262500	97900	97900	97900	97800	31
624	20241113	103100	3547227800	98000	97800	98000	97800	261
625	20241113	103000	3521691800	97900	98000	98000	97800	197
626	20241113	102900	3502423000	97800	97900	98000	97800	91
627	20241113	102800	3493516600	97900	97900	98000	97800	840
628	20241113	102700	3411354000	97900	97900	97900	97800	1042
629	20241113	102600	3309433800	97800	97800	97900	97800	19
630	20241113	102500	3307574900	97900	97900	98000	97800	52
631	20241113	102400	3302484200	97900	97900	97900	97800	510
632	20241113	102300	3252601000	97800	97900	98000	97800	104
633	20241113	102200	3242416400	97900	97900	98000	97800	236
634	20241113	102100	3219331400	97900	97900	97900	97800	477
635	20241113	102000	3172668600	97900	97900	98000	97900	41
636	20241113	101900	3168653100	97800	98000	98000	97800	88
637	20241113	101800	3160035900	98100	98100	98100	98000	130
638	20241113	101700	3147283500	98000	98100	98100	98000	54
639	20241113	101600	3141990200	98100	98100	98200	98000	344
640	20241113	101500	3108236700	98100	98000	98200	98000	122
641	20241113	101400	3096268000	98000	97800	98100	97800	1948
642	20241113	101300	2905607600	97900	97900	97900	97800	483
643	20241113	101200	2858368100	97800	97800	97900	97800	362
644	20241113	101100	2822959300	97800	97800	97900	97800	34
645	20241113	101000	2819630900	97800	97800	97900	97800	123
646	20241113	100900	2807597300	97900	97900	98000	97800	12
647	20241113	100800	2806422300	98000	97800	98000	97800	282
648	20241113	100700	2778794600	97800	97900	98000	97800	253
649	20241113	100600	2754010200	97900	97800	98100	97800	234
650	20241113	100500	2731069300	98100	98000	98100	97800	946
651	20241113	100400	2638450900	98000	97900	98000	97800	35
652	20241113	100300	2635022100	98000	98000	98100	97900	90
653	20241113	100200	2626201900	98000	98000	98100	98000	58
654	20241113	100100	2620516600	98000	98100	98100	98000	248
655	20241113	100000	2596211000	98000	98000	98100	98000	37
656	20241113	095900	2592584100	98000	98100	98100	98000	116
657	20241113	095800	2581204800	98000	98000	98100	98000	20
658	20241113	095700	2579244400	98000	97900	98100	97900	336
659	20241113	095600	2546323500	97900	98000	98000	97900	23
660	20241113	095500	2544070000	97900	97900	97900	97800	106
661	20241113	095400	2533697300	97800	97800	97900	97700	122
662	20241113	095300	2521765000	97900	97900	98000	97900	72
663	20241113	095200	2514715200	98100	98000	98100	97900	591
664	20241113	095100	2456774200	97900	97900	97900	97800	101
665	20241113	095000	2446887800	97900	97700	97900	97700	119
666	20241113	094900	2435251400	97700	97700	97800	97700	77
667	20241113	094800	2427726900	97800	97900	97900	97800	7
668	20241113	094700	2427042200	97900	97900	97900	97700	101
669	20241113	094600	2417163400	97800	97800	97900	97800	19
670	20241113	094500	2415305000	97800	97800	97800	97800	147
671	20241113	094400	2400928400	97800	97800	97900	97800	1137
672	20241113	094300	2289690800	97900	98000	98000	97900	163
673	20241113	094200	2273718500	98000	98100	98100	98000	2068
674	20241113	094100	2070854200	98000	97800	98000	97800	598
675	20241113	094000	2012277600	97800	97900	97900	97700	333
676	20241113	093900	1979710800	97900	97700	97900	97700	370
677	20241113	093800	1943518500	97700	97600	97700	97500	413
678	20241113	093700	1903219100	97600	97500	97600	97500	77
679	20241113	093600	1895707100	97600	97800	97800	97500	166
680	20241113	093500	1879478500	97900	97700	97900	97600	267
681	20241113	093400	1853390100	97600	97500	97600	97400	299
682	20241113	093300	1824227400	97500	97700	97700	97500	101
683	20241113	093200	1814370900	97700	97800	97900	97600	506
684	20241113	093100	1764890300	97800	97300	97800	97200	907
685	20241113	093000	1676483500	97200	97200	97200	97100	430
686	20241113	092900	1634690700	97200	97100	97200	97000	1010
687	20241113	092800	1536552100	97100	97100	97100	97000	1390
688	20241113	092700	1401606500	97000	97000	97300	97000	636
689	20241113	092600	1339878800	97100	97100	97100	97000	133
690	20241113	092500	1326974900	97300	97300	97300	97000	837
691	20241113	092400	1245667300	97400	97400	97400	97200	526
692	20241113	092300	1194469700	97400	97500	97500	97400	532
693	20241113	092200	1142606500	97500	97500	97600	97400	641
694	20241113	092100	1080141900	97500	97500	97500	97500	672
695	20241113	092000	1014621900	97500	97600	97600	97500	2140
696	20241113	091900	805937600	97600	97700	97800	97600	593
697	20241113	091800	748028200	97700	97800	97900	97700	1063
698	20241113	091700	644055900	97900	97900	97900	97800	483
699	20241113	091600	596778300	97900	97800	97900	97800	21
700	20241113	091500	594724300	97900	97800	97900	97800	21
701	20241113	091400	592669500	97800	98000	98000	97800	871
702	20241113	091300	507466200	97900	97900	97900	97900	135
703	20241113	091200	494249700	97900	97900	97900	97900	70
704	20241113	091100	487396700	97800	97800	97900	97800	359
705	20241113	091000	452261500	97900	97800	97900	97800	140
706	20241113	090900	438567100	97800	97800	97900	97800	674
707	20241113	090800	372649300	97900	97900	97900	97900	476
708	20241113	090700	326048900	97900	97900	98000	97900	192
709	20241113	090600	307252000	97900	97900	97900	97900	372
710	20241113	090500	270833200	97800	97900	98000	97800	458
711	20241113	090400	226024100	97900	97800	97900	97800	187
712	20241113	090300	207720800	97900	97900	98000	97900	64
713	20241113	090200	201454000	97800	97900	98000	97800	354
714	20241113	090100	166802400	98000	97900	98200	97900	550
715	20241113	090000	112917100	97800	97800	97900	97500	1155