KissMeData/069620/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	194600	7550666200	158900	158900	158900	158900	1058
3	20241106	194500	7550666200	158900	158900	158900	158900	0
4	20241106	194400	7550666200	158900	158900	158900	158900	0
5	20241106	194300	7550666200	158900	158900	158900	158900	0
6	20241106	194200	7550666200	158900	158900	158900	158900	0
7	20241106	194100	7550666200	158900	158900	158900	158900	0
8	20241106	194000	7550666200	158900	158900	158900	158900	0
9	20241106	193900	7550666200	158900	158900	158900	158900	0
10	20241106	193800	7550666200	158900	158900	158900	158900	0
11	20241106	193700	7550666200	158900	158900	158900	158900	0
12	20241106	193600	7550666200	158900	158900	158900	158900	0
13	20241106	193500	7550666200	158900	158900	158900	158900	0
14	20241106	193400	7550666200	158900	158900	158900	158900	0
15	20241106	193300	7550666200	158900	158900	158900	158900	0
16	20241106	193200	7550666200	158900	158900	158900	158900	0
17	20241106	193100	7550666200	158900	158900	158900	158900	0
18	20241106	193000	7550666200	158900	158900	158900	158900	0
19	20241106	192900	7550666200	158900	158900	158900	158900	0
20	20241106	192800	7550666200	158900	158900	158900	158900	0
21	20241106	192700	7550666200	158900	158900	158900	158900	0
22	20241106	192600	7550666200	158900	158900	158900	158900	0
23	20241106	192500	7550666200	158900	158900	158900	158900	0
24	20241106	192400	7550666200	158900	158900	158900	158900	0
25	20241106	192300	7550666200	158900	158900	158900	158900	0
26	20241106	192200	7550666200	158900	158900	158900	158900	0
27	20241106	192100	7550666200	158900	158900	158900	158900	0
28	20241106	192000	7550666200	158900	158900	158900	158900	0
29	20241106	191900	7550666200	158900	158900	158900	158900	0
30	20241106	191800	7550666200	158900	158900	158900	158900	0
31	20241106	191700	7550666200	158900	158900	158900	158900	0
32	20241106	191600	7550666200	158900	158900	158900	158900	1058
33	20241106	191500	7550666200	158900	158900	158900	158900	0
34	20241106	191400	7550666200	158900	158900	158900	158900	0
35	20241106	191300	7550666200	158900	158900	158900	158900	0
36	20241106	191200	7550666200	158900	158900	158900	158900	0
37	20241106	191100	7550666200	158900	158900	158900	158900	0
38	20241106	191000	7550666200	158900	158900	158900	158900	0
39	20241106	190900	7550666200	158900	158900	158900	158900	0
40	20241106	190800	7550666200	158900	158900	158900	158900	0
41	20241106	190700	7550666200	158900	158900	158900	158900	0
42	20241106	190600	7550666200	158900	158900	158900	158900	0
43	20241106	190500	7550666200	158900	158900	158900	158900	0
44	20241106	190400	7550666200	158900	158900	158900	158900	0
45	20241106	190300	7550666200	158900	158900	158900	158900	0
46	20241106	190200	7550666200	158900	158900	158900	158900	0
47	20241106	190100	7550666200	158900	158900	158900	158900	0
48	20241106	190000	7550666200	158900	158900	158900	158900	0
49	20241106	185900	7550666200	158900	158900	158900	158900	0
50	20241106	185800	7550666200	158900	158900	158900	158900	0
51	20241106	185700	7550666200	158900	158900	158900	158900	0
52	20241106	185600	7550666200	158900	158900	158900	158900	0
53	20241106	185500	7550666200	158900	158900	158900	158900	0
54	20241106	185400	7550666200	158900	158900	158900	158900	0
55	20241106	185300	7550666200	158900	158900	158900	158900	0
56	20241106	185200	7550666200	158900	158900	158900	158900	0
57	20241106	185100	7550666200	158900	158900	158900	158900	0
58	20241106	185000	7550666200	158900	158900	158900	158900	0
59	20241106	184900	7550666200	158900	158900	158900	158900	0
60	20241106	184800	7550666200	158900	158900	158900	158900	0
61	20241106	184700	7550666200	158900	158900	158900	158900	0
62	20241106	184600	7550666200	158900	158900	158900	158900	1058
63	20241106	184500	7550666200	158900	158900	158900	158900	0
64	20241106	184400	7550666200	158900	158900	158900	158900	0
65	20241106	184300	7550666200	158900	158900	158900	158900	0
66	20241106	184200	7550666200	158900	158900	158900	158900	0
67	20241106	184100	7550666200	158900	158900	158900	158900	0
68	20241106	184000	7550666200	158900	158900	158900	158900	0
69	20241106	183900	7550666200	158900	158900	158900	158900	0
70	20241106	183800	7550666200	158900	158900	158900	158900	0
71	20241106	183700	7550666200	158900	158900	158900	158900	0
72	20241106	183600	7550666200	158900	158900	158900	158900	0
73	20241106	183500	7550666200	158900	158900	158900	158900	0
74	20241106	183400	7550666200	158900	158900	158900	158900	0
75	20241106	183300	7550666200	158900	158900	158900	158900	0
76	20241106	183200	7550666200	158900	158900	158900	158900	0
77	20241106	183100	7550666200	158900	158900	158900	158900	0
78	20241106	183000	7550666200	158900	158900	158900	158900	0
79	20241106	182900	7550666200	158900	158900	158900	158900	0
80	20241106	182800	7550666200	158900	158900	158900	158900	0
81	20241106	182700	7550666200	158900	158900	158900	158900	0
82	20241106	182600	7550666200	158900	158900	158900	158900	0
83	20241106	182500	7550666200	158900	158900	158900	158900	0
84	20241106	182400	7550666200	158900	158900	158900	158900	0
85	20241106	182300	7550666200	158900	158900	158900	158900	0
86	20241106	182200	7550666200	158900	158900	158900	158900	0
87	20241106	182100	7550666200	158900	158900	158900	158900	0
88	20241106	182000	7550666200	158900	158900	158900	158900	0
89	20241106	181900	7550666200	158900	158900	158900	158900	0
90	20241106	181800	7550666200	158900	158900	158900	158900	0
91	20241106	181700	7550666200	158900	158900	158900	158900	0
92	20241106	181600	7550666200	158900	158900	158900	158900	1058
93	20241106	181500	7550666200	158900	158900	158900	158900	0
94	20241106	181400	7550666200	158900	158900	158900	158900	0
95	20241106	181300	7550666200	158900	158900	158900	158900	0
96	20241106	181200	7550666200	158900	158900	158900	158900	0
97	20241106	181100	7550666200	158900	158900	158900	158900	0
98	20241106	181000	7550666200	158900	158900	158900	158900	0
99	20241106	180900	7550666200	158900	158900	158900	158900	0
100	20241106	180800	7550666200	158900	158900	158900	158900	0
101	20241106	180700	7550666200	158900	158900	158900	158900	0
102	20241106	180600	7550666200	158900	158900	158900	158900	0
103	20241106	180500	7550666200	158900	158900	158900	158900	0
104	20241106	180400	7550666200	158900	158900	158900	158900	0
105	20241106	180300	7550666200	158900	158900	158900	158900	0
106	20241106	180200	7550666200	158900	158900	158900	158900	0
107	20241106	180100	7550666200	158900	158900	158900	158900	0
108	20241106	180000	7550666200	158900	158900	158900	158900	0
109	20241106	175900	7550666200	158900	158900	158900	158900	0
110	20241106	175800	7550666200	158900	158900	158900	158900	0
111	20241106	175700	7550666200	158900	158900	158900	158900	0
112	20241106	175600	7550666200	158900	158900	158900	158900	0
113	20241106	175500	7550666200	158900	158900	158900	158900	0
114	20241106	175400	7550666200	158900	158900	158900	158900	0
115	20241106	175300	7550666200	158900	158900	158900	158900	0
116	20241106	175200	7550666200	158900	158900	158900	158900	0
117	20241106	175100	7550666200	158900	158900	158900	158900	0
118	20241106	175000	7550666200	158900	158900	158900	158900	0
119	20241106	174900	7550666200	158900	158900	158900	158900	0
120	20241106	174800	7550666200	158900	158900	158900	158900	0
121	20241106	174700	7550666200	158900	158900	158900	158900	0
122	20241106	174600	7550666200	158900	158900	158900	158900	1058
123	20241106	174500	7550666200	158900	158900	158900	158900	0
124	20241106	174400	7550666200	158900	158900	158900	158900	0
125	20241106	174300	7550666200	158900	158900	158900	158900	0
126	20241106	174200	7550666200	158900	158900	158900	158900	0
127	20241106	174100	7550666200	158900	158900	158900	158900	0
128	20241106	174000	7550666200	158900	158900	158900	158900	0
129	20241106	173900	7550666200	158900	158900	158900	158900	0
130	20241106	173800	7550666200	158900	158900	158900	158900	0
131	20241106	173700	7550666200	158900	158900	158900	158900	0
132	20241106	173600	7550666200	158900	158900	158900	158900	0
133	20241106	173500	7550666200	158900	158900	158900	158900	0
134	20241106	173400	7550666200	158900	158900	158900	158900	0
135	20241106	173300	7550666200	158900	158900	158900	158900	0
136	20241106	173200	7550666200	158900	158900	158900	158900	0
137	20241106	173100	7550666200	158900	158900	158900	158900	0
138	20241106	173000	7550666200	158900	158900	158900	158900	0
139	20241106	172900	7550666200	158900	158900	158900	158900	0
140	20241106	172800	7550666200	158900	158900	158900	158900	0
141	20241106	172700	7550666200	158900	158900	158900	158900	0
142	20241106	172600	7550666200	158900	158900	158900	158900	0
143	20241106	172500	7550666200	158900	158900	158900	158900	0
144	20241106	172400	7550666200	158900	158900	158900	158900	0
145	20241106	172300	7550666200	158900	158900	158900	158900	0
146	20241106	172200	7550666200	158900	158900	158900	158900	0
147	20241106	172100	7550666200	158900	158900	158900	158900	0
148	20241106	172000	7550666200	158900	158900	158900	158900	0
149	20241106	171900	7550666200	158900	158900	158900	158900	0
150	20241106	171800	7550666200	158900	158900	158900	158900	0
151	20241106	171700	7550666200	158900	158900	158900	158900	0
152	20241106	171600	7550666200	158900	158900	158900	158900	1058
153	20241106	171500	7550666200	158900	158900	158900	158900	0
154	20241106	171400	7550666200	158900	158900	158900	158900	0
155	20241106	171300	7550666200	158900	158900	158900	158900	0
156	20241106	171200	7550666200	158900	158900	158900	158900	0
157	20241106	171100	7550666200	158900	158900	158900	158900	0
158	20241106	171000	7550666200	158900	158900	158900	158900	0
159	20241106	170900	7550666200	158900	158900	158900	158900	0
160	20241106	170800	7550666200	158900	158900	158900	158900	0
161	20241106	170700	7550666200	158900	158900	158900	158900	0
162	20241106	170600	7550666200	158900	158900	158900	158900	0
163	20241106	170500	7550666200	158900	158900	158900	158900	0
164	20241106	170400	7550666200	158900	158900	158900	158900	0
165	20241106	170300	7550666200	158900	158900	158900	158900	0
166	20241106	170200	7550666200	158900	158900	158900	158900	0
167	20241106	170100	7550666200	158900	158900	158900	158900	0
168	20241106	170000	7550666200	158900	158900	158900	158900	0
169	20241106	165900	7550666200	158900	158900	158900	158900	0
170	20241106	165800	7550666200	158900	158900	158900	158900	0
171	20241106	165700	7550666200	158900	158900	158900	158900	0
172	20241106	165600	7550666200	158900	158900	158900	158900	0
173	20241106	165500	7550666200	158900	158900	158900	158900	0
174	20241106	165400	7550666200	158900	158900	158900	158900	0
175	20241106	165300	7550666200	158900	158900	158900	158900	0
176	20241106	165200	7550666200	158900	158900	158900	158900	0
177	20241106	165100	7550666200	158900	158900	158900	158900	0
178	20241106	165000	7550666200	158900	158900	158900	158900	0
179	20241106	164900	7550666200	158900	158900	158900	158900	0
180	20241106	164800	7550666200	158900	158900	158900	158900	0
181	20241106	164700	7550666200	158900	158900	158900	158900	0
182	20241106	164600	7550666200	158900	158900	158900	158900	1058
183	20241106	164500	7550666200	158900	158900	158900	158900	0
184	20241106	164400	7550666200	158900	158900	158900	158900	0
185	20241106	164300	7550666200	158900	158900	158900	158900	0
186	20241106	164200	7550666200	158900	158900	158900	158900	0
187	20241106	164100	7550666200	158900	158900	158900	158900	0
188	20241106	164000	7550666200	158900	158900	158900	158900	0
189	20241106	163900	7550666200	158900	158900	158900	158900	0
190	20241106	163800	7550666200	158900	158900	158900	158900	0
191	20241106	163700	7550666200	158900	158900	158900	158900	0
192	20241106	163600	7550666200	158900	158900	158900	158900	0
193	20241106	163500	7550666200	158900	158900	158900	158900	0
194	20241106	163400	7550666200	158900	158900	158900	158900	0
195	20241106	163300	7550666200	158900	158900	158900	158900	0
196	20241106	163200	7550666200	158900	158900	158900	158900	0
197	20241106	163100	7550666200	158900	158900	158900	158900	0
198	20241106	163000	7550666200	158900	158900	158900	158900	0
199	20241106	162900	7550666200	158900	158900	158900	158900	0
200	20241106	162800	7550666200	158900	158900	158900	158900	0
201	20241106	162700	7550666200	158900	158900	158900	158900	0
202	20241106	162600	7550666200	158900	158900	158900	158900	0
203	20241106	162500	7550666200	158900	158900	158900	158900	0
204	20241106	162400	7550666200	158900	158900	158900	158900	0
205	20241106	162300	7550666200	158900	158900	158900	158900	0
206	20241106	162200	7550666200	158900	158900	158900	158900	0
207	20241106	162100	7550666200	158900	158900	158900	158900	0
208	20241106	162000	7550666200	158900	158900	158900	158900	0
209	20241106	161900	7550666200	158900	158900	158900	158900	0
210	20241106	161800	7550666200	158900	158900	158900	158900	0
211	20241106	161700	7550666200	158900	158900	158900	158900	0
212	20241106	161600	7550666200	158900	158900	158900	158900	1058
213	20241106	161500	7550666200	158900	158900	158900	158900	0
214	20241106	161400	7550666200	158900	158900	158900	158900	0
215	20241106	161300	7550666200	158900	158900	158900	158900	0
216	20241106	161200	7550666200	158900	158900	158900	158900	0
217	20241106	161100	7550666200	158900	158900	158900	158900	0
218	20241106	161000	7550666200	158900	158900	158900	158900	0
219	20241106	160900	7550666200	158900	158900	158900	158900	0
220	20241106	160800	7550666200	158900	158900	158900	158900	0
221	20241106	160700	7550666200	158900	158900	158900	158900	0
222	20241106	160600	7550666200	158900	158900	158900	158900	0
223	20241106	160500	7550666200	158900	158900	158900	158900	0
224	20241106	160400	7550666200	158900	158900	158900	158900	0
225	20241106	160300	7550666200	158900	158900	158900	158900	0
226	20241106	160200	7550666200	158900	158900	158900	158900	0
227	20241106	160100	7550666200	158900	158900	158900	158900	0
228	20241106	160000	7550666200	158900	158900	158900	158900	0
229	20241106	155900	7550666200	158900	158900	158900	158900	0
230	20241106	155800	7550666200	158900	158900	158900	158900	0
231	20241106	155700	7550666200	158900	158900	158900	158900	0
232	20241106	155600	7550666200	158900	158900	158900	158900	0
233	20241106	155500	7550666200	158900	158900	158900	158900	0
234	20241106	155400	7550666200	158900	158900	158900	158900	0
235	20241106	155300	7550666200	158900	158900	158900	158900	0
236	20241106	155200	7550666200	158900	158900	158900	158900	0
237	20241106	155100	7550666200	158900	158900	158900	158900	0
238	20241106	155000	7550666200	158900	158900	158900	158900	0
239	20241106	154900	7550666200	158900	158900	158900	158900	0
240	20241106	154800	7550666200	158900	158900	158900	158900	0
241	20241106	154700	7550666200	158900	158900	158900	158900	0
242	20241106	154600	7550666200	158900	158900	158900	158900	1058
243	20241106	154500	7550666200	158900	158900	158900	158900	0
244	20241106	154400	7550666200	158900	158900	158900	158900	0
245	20241106	154300	7550666200	158900	158900	158900	158900	0
246	20241106	154200	7550666200	158900	158900	158900	158900	0
247	20241106	154100	7550666200	158900	158900	158900	158900	0
248	20241106	154000	7550666200	158900	158900	158900	158900	0
249	20241106	153900	7550666200	158900	158900	158900	158900	0
250	20241106	153800	7550666200	158900	158900	158900	158900	0
251	20241106	153700	7550666200	158900	158900	158900	158900	0
252	20241106	153600	7550666200	158900	158900	158900	158900	0
253	20241106	153500	7550666200	158900	158900	158900	158900	0
254	20241106	153400	7550666200	158900	158900	158900	158900	0
255	20241106	153300	7550666200	158900	158900	158900	158900	0
256	20241106	153200	7550666200	158900	158900	158900	158900	0
257	20241106	153100	7550666200	158900	158900	158900	158900	0
258	20241106	153000	7550666200	158900	158900	158900	158900	1058
259	20241106	152900	7382550000	158900	158900	158900	158900	0
260	20241106	152800	7382550000	158900	158900	158900	158900	0
261	20241106	152700	7382550000	158900	158900	158900	158900	0
262	20241106	152600	7382550000	158900	158900	158900	158900	0
263	20241106	152500	7382550000	158900	158900	158900	158900	0
264	20241106	152400	7382550000	158900	158900	158900	158900	0
265	20241106	152300	7382550000	158900	158900	158900	158900	0
266	20241106	152200	7382550000	158900	158900	158900	158900	0
267	20241106	152100	7382550000	158900	158900	158900	158900	0
268	20241106	152000	7382550000	158900	158900	158900	158900	0
269	20241106	151900	7382550000	158900	158900	159000	158800	364
270	20241106	151800	7324719100	158900	158900	158900	158800	481
271	20241106	151700	7248298900	158800	158800	158900	158700	386
272	20241106	151600	7186998600	158900	158800	158900	158700	224
273	20241106	151500	7151427100	158800	158800	158900	158600	198
274	20241106	151400	7119979600	158700	158700	158800	158600	146
275	20241106	151300	7096800100	158500	158800	158800	158400	391
276	20241106	151200	7034744200	158700	158700	158900	158700	279
277	20241106	151100	6990445900	158800	158700	158800	158700	173
278	20241106	151000	6962980200	158800	158700	158800	158600	379
279	20241106	150900	6902824200	158700	158700	158700	158600	79
280	20241106	150800	6890287000	158700	158400	158700	158400	243
281	20241106	150700	6851766900	158400	158200	158500	158200	132
282	20241106	150600	6830856000	158200	158300	158500	158200	392
283	20241106	150500	6768770500	158400	158300	158400	158300	69
284	20241106	150400	6757841300	158300	158300	158400	158300	152
285	20241106	150300	6733772900	158300	158200	158400	158200	230
286	20241106	150200	6697356700	158400	158200	158400	158200	180
287	20241106	150100	6668864400	158400	158400	158400	158100	37
288	20241106	150000	6663005300	158400	158300	158400	158300	203
289	20241106	145900	6630860300	158300	158400	158400	158300	256
290	20241106	145800	6590314700	158400	158500	158500	158200	270
291	20241106	145700	6547537400	158400	157900	158500	157900	119
292	20241106	145600	6528691100	158200	158000	158400	157900	320
293	20241106	145500	6478082900	158100	158100	158200	157900	163
294	20241106	145400	6452318300	158200	158400	158500	158000	212
295	20241106	145300	6418771900	158400	158300	158400	158300	169
296	20241106	145200	6392006800	158300	158200	158500	158200	200
297	20241106	145100	6360344100	158200	158400	158500	158100	206
298	20241106	145000	6327724700	158400	158500	158600	158300	168
299	20241106	144900	6301110800	158400	158500	158600	158400	236
300	20241106	144800	6263694200	158500	158600	158600	158300	211
301	20241106	144700	6230249400	158600	158300	158600	158300	209
302	20241106	144600	6197130900	158300	158500	158600	158300	304
303	20241106	144500	6148942000	158500	158500	158500	158400	241
304	20241106	144400	6110749800	158400	158200	158500	158200	246
305	20241106	144300	6071777400	158100	158200	158200	158100	165
306	20241106	144200	6045678500	158200	158600	158700	158100	201
307	20241106	144100	6013839400	158600	158600	158700	158500	205
308	20241106	144000	5981321500	158600	158600	158700	158300	206
309	20241106	143900	5948662400	158600	158600	158600	158500	162
310	20241106	143800	5922971700	158600	158600	158600	158500	164
311	20241106	143700	5896966100	158500	158400	158600	158400	183
312	20241106	143600	5867963900	158400	158500	158600	158400	297
313	20241106	143500	5820895100	158500	158500	158600	158500	187
314	20241106	143400	5791252400	158500	158400	158600	158400	185
315	20241106	143300	5761920900	158400	158000	158600	158000	132
316	20241106	143200	5741004000	157900	158700	158700	157900	289
317	20241106	143100	5695188200	158700	158900	159000	158700	388
318	20241106	143000	5633546100	158900	159000	159000	158800	378
319	20241106	142900	5573478300	158900	158900	159000	158900	252
320	20241106	142800	5533425900	159000	158800	159000	158800	460
321	20241106	142700	5460311900	158800	158800	158900	158800	191
322	20241106	142600	5429973300	158700	158500	158900	158500	796
323	20241106	142500	5303593000	158600	158700	158700	158500	251
324	20241106	142400	5263791200	158600	158800	158800	158600	178
325	20241106	142300	5235545700	158800	157900	158800	157900	1501
326	20241106	142200	4998093300	157900	157800	157900	157700	150
327	20241106	142100	4974424700	157800	157800	158000	157800	285
328	20241106	142000	4929416700	157800	157800	158000	157800	132
329	20241106	141900	4908580200	157800	157800	157900	157700	434
330	20241106	141800	4840072400	157800	157300	157800	157200	513
331	20241106	141700	4759275400	157300	157200	157300	157100	353
332	20241106	141600	4703775400	157100	157200	157300	157100	204
333	20241106	141500	4671694700	157200	157000	157400	157000	175
334	20241106	141400	4644186900	157000	157400	157400	157000	115
335	20241106	141300	4626090200	157300	157100	157300	157000	172
336	20241106	141200	4599050200	157400	157200	157400	157200	352
337	20241106	141100	4543689100	157200	156800	157300	156800	542
338	20241106	141000	4458604500	156800	156700	156800	156200	282
339	20241106	140900	4414401000	156700	156700	156900	156700	239
340	20241106	140800	4376923500	156700	155200	156700	155200	2561
341	20241106	140700	3977383800	155300	155000	155400	155000	264
342	20241106	140600	3936400400	155000	155300	155400	155000	172
343	20241106	140500	3909686300	155200	154900	155300	154900	536
344	20241106	140400	3826540000	154800	154800	154900	154700	70
345	20241106	140300	3815704200	154800	154700	154800	154600	107
346	20241106	140200	3799149900	154700	154500	154800	154500	65
347	20241106	140100	3789099700	154500	154400	154500	154300	52
348	20241106	140000	3781070000	154400	154600	154600	154200	113
349	20241106	135900	3763623600	154400	154400	154500	154300	28
350	20241106	135800	3759301900	154500	154400	154600	154400	85
351	20241106	135700	3746169300	154400	154200	154800	154200	64
352	20241106	135600	3736289000	154900	153800	154900	153800	81
353	20241106	135500	3723800100	153900	153600	153900	153600	48
354	20241106	135400	3716420400	153600	153500	153700	153500	42
355	20241106	135300	3709969000	153300	153400	153600	153200	49
356	20241106	135200	3702453200	153200	153300	153300	153000	67
357	20241106	135100	3692193400	153200	152900	153200	152900	149
358	20241106	135000	3669386000	152900	152900	153100	152800	70
359	20241106	134900	3658675600	152900	153000	153100	152900	60
360	20241106	134800	3649491900	153000	153000	153100	152900	65
361	20241106	134700	3639545000	153100	152900	153100	152800	83
362	20241106	134600	3626843800	153000	153100	153100	153000	76
363	20241106	134500	3615211600	153000	153600	153600	153000	43
364	20241106	134400	3608624600	153500	153300	153600	153200	94
365	20241106	134300	3594203400	153300	153200	153400	153200	42
366	20241106	134200	3587764900	153300	153700	153700	153200	99
367	20241106	134100	3572573100	153700	153300	153700	153300	53
368	20241106	134000	3564439600	153300	153300	153500	153100	93
369	20241106	133900	3550181300	153300	153100	153400	153100	44
370	20241106	133800	3543438700	153100	152900	153100	152900	237
371	20241106	133700	3507160600	152900	152900	153000	152800	59
372	20241106	133600	3498138000	153000	152900	153000	152800	79
373	20241106	133500	3486055200	152800	153100	153100	152800	64
374	20241106	133400	3476267000	153100	153000	153100	152900	78
375	20241106	133300	3464331800	152900	152800	153000	152800	34
376	20241106	133200	3459132700	152700	152800	153000	152700	61
377	20241106	133100	3449805000	152700	152900	153000	152700	84
378	20241106	133000	3436969100	152900	153100	153300	152800	65
379	20241106	132900	3427025400	153100	153100	153400	152900	95
380	20241106	132800	3412479200	153000	153000	153000	152800	42
381	20241106	132700	3406056400	153000	152800	153100	152800	65
382	20241106	132600	3396113400	152800	152900	152900	152800	59
383	20241106	132500	3387096800	152400	152800	153500	152400	164
384	20241106	132400	3361978200	152800	153800	153800	152400	109
385	20241106	132300	3345264700	153700	153800	153800	153500	67
386	20241106	132200	3334968900	153600	153800	153800	153500	68
387	20241106	132100	3324524600	153600	153700	153900	153600	59
388	20241106	132000	3315456400	153700	153700	153900	153700	58
389	20241106	131900	3306534600	153400	153400	153800	153200	57
390	20241106	131800	3297795900	153400	154400	154500	153100	282
391	20241106	131700	3254417900	154500	154700	154900	154400	151
392	20241106	131600	3231048700	154800	154700	155000	154700	68
393	20241106	131500	3220515800	154700	154800	154900	154600	73
394	20241106	131400	3209212300	154700	154400	155000	154400	341
395	20241106	131300	3156436300	154300	154300	154400	154200	76
396	20241106	131200	3144707600	154300	154000	154300	153900	78
397	20241106	131100	3132682000	154300	153500	154300	153500	247
398	20241106	131000	3094714600	153600	153600	153600	153400	66
399	20241106	130900	3084583800	153600	153700	153700	153400	65
400	20241106	130800	3074603400	153400	153500	153600	153400	69
401	20241106	130700	3064011700	153600	154000	154100	153500	147
402	20241106	130600	3041407900	154000	153800	154000	153700	45
403	20241106	130500	3034485300	153900	153700	154000	153600	64
404	20241106	130400	3024646700	153500	153400	153900	153400	52
405	20241106	130300	3016662500	153300	153400	153400	153200	52
406	20241106	130200	3008688900	153500	153500	153600	153400	89
407	20241106	130100	2995025400	153500	153500	153700	153400	71
408	20241106	130000	2984125400	153600	153300	153600	153300	186
409	20241106	125900	2955580200	153200	153300	153400	153200	85
410	20241106	125800	2942549500	153200	153300	153400	153200	65
411	20241106	125700	2932585500	153300	153500	153500	153300	45
412	20241106	125600	2925681200	153500	153500	153500	153400	77
413	20241106	125500	2913865000	153500	153400	153500	153300	29
414	20241106	125400	2909416700	153400	153300	153500	153300	20
415	20241106	125300	2906348200	153200	153100	153200	153100	22
416	20241106	125200	2902978900	153000	153000	153000	152900	57
417	20241106	125100	2894259000	152900	153200	153200	152900	38
418	20241106	125000	2888446800	153200	152600	153200	152600	32
419	20241106	124900	2883557800	152500	152500	152600	152500	8
420	20241106	124800	2882337600	152400	152400	152500	152400	18
421	20241106	124700	2879593000	152400	152100	152700	152100	64
422	20241106	124600	2869847500	152100	152100	152100	152100	141
423	20241106	124500	2848401400	152200	152600	152800	152200	67
424	20241106	124400	2838190300	152400	152400	152400	152400	8
425	20241106	124300	2836971100	152100	153100	153100	152100	259
426	20241106	124200	2797437800	153000	152900	153000	152900	9
427	20241106	124100	2796061500	153000	152800	153000	152800	27
428	20241106	124000	2791931300	153500	152500	153500	152500	94
429	20241106	123900	2777585600	152100	151500	153500	151500	498
430	20241106	123800	2701650900	151500	151300	151900	151300	224
431	20241106	123700	2667699500	151200	151100	151400	151000	272
432	20241106	123600	2626610900	151100	151700	151700	151100	181
433	20241106	123500	2599196300	151600	151800	151800	151600	150
434	20241106	123400	2576440900	151800	152400	152400	151800	156
435	20241106	123300	2552700600	152300	152800	152800	152300	54
436	20241106	123200	2544462100	152700	152800	152800	152700	37
437	20241106	123100	2538808600	152800	153200	153200	152600	9
438	20241106	123000	2537432700	153100	153100	153100	152500	173
439	20241106	122900	2511008700	153100	153300	153300	153000	92
440	20241106	122800	2496928500	153400	153400	153500	153300	16
441	20241106	122700	2494474400	153400	153300	153400	153300	32
442	20241106	122600	2489566900	153200	153400	153400	153200	34
443	20241106	122500	2484353200	153400	153300	153400	153300	13
444	20241106	122400	2482360000	153300	153300	153400	153300	25
445	20241106	122300	2478527100	153200	153200	153300	153200	64
446	20241106	122200	2468717400	153200	153200	153300	153100	22
447	20241106	122100	2465347100	153200	153200	153300	153200	15
448	20241106	122000	2463048800	153200	153300	153300	153200	43
449	20241106	121900	2456457900	153300	153000	153300	153000	14
450	20241106	121800	2454314100	153200	153200	153300	153200	19
451	20241106	121700	2451402700	153200	153100	153300	153100	35
452	20241106	121600	2446040700	153000	153200	153200	153000	21
453	20241106	121500	2442825200	153200	153200	153300	153100	38
454	20241106	121400	2437003300	153200	153200	153300	153200	7
455	20241106	121300	2435930700	152800	152900	152900	152800	12
456	20241106	121200	2434096200	152800	153300	153300	152800	31
457	20241106	121100	2429346100	153400	153300	153500	153300	55
458	20241106	121000	2420909300	153400	153100	153400	153100	10
459	20241106	120900	2419377500	153200	153200	153200	152800	270
460	20241106	120800	2378048100	153100	153100	153200	153100	16
461	20241106	120700	2375597900	153000	153600	153600	153000	167
462	20241106	120600	2349975600	153600	153900	153900	153500	32
463	20241106	120500	2345060600	153900	154100	154100	153900	82
464	20241106	120400	2332429500	154100	154300	154300	154100	29
465	20241106	120300	2327955400	154200	154200	154200	154200	15
466	20241106	120200	2325642400	154200	154300	154400	154200	47
467	20241106	120100	2318391700	154200	154200	154300	154200	76
468	20241106	120000	2306672200	154400	154100	154500	154100	61
469	20241106	115900	2297260200	154100	154000	154200	154000	30
470	20241106	115800	2292637800	154000	153900	154000	153900	8
471	20241106	115700	2291405900	153900	154000	154100	153900	16
472	20241106	115600	2288941600	153700	154000	154000	153700	24
473	20241106	115500	2285246500	154000	154100	154200	154000	47
474	20241106	115400	2278006900	154200	154100	154200	154000	78
475	20241106	115300	2265986900	154000	153600	154000	153500	199
476	20241106	115200	2235419500	153500	154000	154000	153500	179
477	20241106	115100	2207922400	154000	153900	154000	153900	24
478	20241106	115000	2204227700	153900	154000	154100	153900	40
479	20241106	114900	2198068100	154000	154000	154200	154000	93
480	20241106	114800	2183735200	154000	154200	154200	154000	83
481	20241106	114700	2170945200	154200	154400	154500	154200	65
482	20241106	114600	2160908500	154400	154500	154500	154400	41
483	20241106	114500	2154577900	154500	154600	154600	154500	16
484	20241106	114400	2152104800	154700	154700	154800	154600	66
485	20241106	114300	2141895100	154600	154700	154800	154600	17
486	20241106	114200	2139264800	154700	154700	154700	154500	9
487	20241106	114100	2137873300	154700	154800	154800	154700	32
488	20241106	114000	2132921400	154700	154900	155000	154700	45
489	20241106	113900	2125948900	155000	155100	155200	155000	29
490	20241106	113800	2121451400	155100	155000	155200	155000	52
491	20241106	113700	2113386600	154900	154800	154900	154700	25
492	20241106	113600	2109516900	154800	154800	154900	154800	9
493	20241106	113500	2108123300	154800	154900	154900	154800	40
494	20241106	113400	2101929900	154900	154900	155000	154700	44
495	20241106	113300	2095115800	154900	155000	155000	154800	44
496	20241106	113200	2088297100	155100	155300	155300	155100	30
497	20241106	113100	2083641400	155200	155200	155200	155000	44
498	20241106	113000	2076816400	155200	155200	155300	155200	49
499	20241106	112900	2069209600	155300	155300	155300	155200	30
500	20241106	112800	2064551600	155300	155200	155300	155200	5
501	20241106	112700	2063775400	155200	155300	155400	155200	26
502	20241106	112600	2059737500	155300	155300	155300	155200	41
503	20241106	112500	2053371000	155200	155300	155300	155200	7
504	20241106	112400	2052284000	155200	155200	155200	155200	19
505	20241106	112300	2049335200	155100	155400	155400	155100	27
506	20241106	112200	2045140200	155300	155300	155300	155300	18
507	20241106	112100	2042344800	155300	155300	155300	155200	12
508	20241106	112000	2040481600	155200	155300	155300	155200	32
509	20241106	111900	2035515000	155100	155100	155100	155100	2
510	20241106	111800	2035204800	155100	155200	155200	155100	56
511	20241106	111700	2026514900	155300	155300	155400	155200	59
512	20241106	111600	2017355400	155300	155400	155400	155300	28
513	20241106	111500	2013006800	155400	155400	155400	155300	6
514	20241106	111400	2012074500	155300	155400	155400	155300	42
515	20241106	111300	2005548000	155400	155400	155400	155400	15
516	20241106	111200	2003217000	155400	155400	155500	155300	22
517	20241106	111100	1999798100	155400	155400	155400	155400	19
518	20241106	111000	1996845500	155500	155500	155500	155400	81
519	20241106	110900	1984253000	155500	155500	155500	155500	2
520	20241106	110800	1983942000	155400	155400	155400	155400	1
521	20241106	110700	1983786600	155500	155400	155500	155400	31
522	20241106	110600	1978967000	155500	155400	155500	155400	51
523	20241106	110500	1971036600	155400	155300	155500	155300	11
524	20241106	110400	1969326600	155400	155400	155500	155400	37
525	20241106	110300	1963575100	155400	155400	155400	155300	8
526	20241106	110200	1962332000	155400	155400	155400	155400	27
527	20241106	110100	1958136200	155300	155300	155300	155200	11
528	20241106	110000	1956428000	155300	155300	155400	155300	67
529	20241106	105900	1946022500	155400	155300	155400	155300	9
530	20241106	105800	1944624000	155400	155400	155400	155400	32
531	20241106	105700	1939651200	155400	155400	155400	155400	25
532	20241106	105600	1935766200	155300	155400	155400	155300	53
533	20241106	105500	1927532900	155500	155400	155500	155400	21
534	20241106	105400	1924267900	155500	155600	155600	155500	49
535	20241106	105300	1916645000	155400	155300	155400	155300	16
536	20241106	105200	1914159700	155300	155200	155300	155200	29
537	20241106	105100	1909657000	155200	155200	155200	155200	11
538	20241106	105000	1907949800	155200	155500	155600	155200	82
539	20241106	104900	1895199000	155600	155600	155600	155600	38
540	20241106	104800	1889286200	155500	155600	155600	155500	9
541	20241106	104700	1887885900	155500	155500	155600	155500	33
542	20241106	104600	1882752500	155500	155500	155500	155400	256
543	20241106	104500	1842948000	155400	155300	155500	155300	128
544	20241106	104400	1823059900	155300	155400	155400	155300	34
545	20241106	104300	1817776500	155400	155400	155400	155400	2
546	20241106	104200	1817465700	155300	155300	155400	155300	100
547	20241106	104100	1801935200	155300	155100	155300	155100	45
548	20241106	104000	1794954900	155100	155300	155300	155100	106
549	20241106	103900	1778506700	155200	155300	155300	155200	10
550	20241106	103800	1776954300	155200	155300	155400	155200	99
551	20241106	103700	1761583900	155400	155400	155400	155400	59
552	20241106	103600	1752415300	155400	155300	155400	155300	5
553	20241106	103500	1751638400	155400	155300	155400	155300	9
554	20241106	103400	1750240300	155400	155300	155400	155300	38
555	20241106	103300	1744336900	155300	155300	155400	155300	63
556	20241106	103200	1734552500	155400	155400	155400	155400	2
557	20241106	103100	1734241700	155400	155200	155400	155200	19
558	20241106	103000	1731289600	155200	155100	155200	155100	26
559	20241106	102900	1727254500	155200	155200	155200	155200	23
560	20241106	102800	1723684900	155100	155100	155100	155100	14
561	20241106	102700	1721513500	155200	155100	155200	155100	22
562	20241106	102600	1718099600	155000	155000	155200	154900	124
563	20241106	102500	1698867400	155000	155000	155000	155000	37
564	20241106	102400	1693132400	155000	155000	155000	155000	18
565	20241106	102300	1690342400	154900	155000	155000	154900	25
566	20241106	102200	1686469800	155000	154900	155000	154900	18
567	20241106	102100	1683679900	155000	154900	155000	154900	33
568	20241106	102000	1678566300	155000	155000	155000	155000	23
569	20241106	101900	1675001300	155000	155000	155000	155000	20
570	20241106	101800	1671901300	154900	155000	155000	154800	44
571	20241106	101700	1665083400	155100	155300	155300	155100	34
572	20241106	101600	1659807600	155400	155400	155500	155400	25
573	20241106	101500	1655921800	155400	155400	155400	155300	54
574	20241106	101400	1647534700	155400	155400	155400	155200	37
575	20241106	101300	1641786800	155400	155400	155400	155400	35
576	20241106	101200	1636347800	155400	155400	155400	155400	103
577	20241106	101100	1620341600	155400	155200	155400	155100	27
578	20241106	101000	1616149800	155200	155200	155200	155100	73
579	20241106	100900	1604820300	155200	155100	155200	155100	22
580	20241106	100800	1601407400	155100	155000	155100	155000	22
581	20241106	100700	1597995700	155000	155000	155000	155000	24
582	20241106	100600	1594275700	155000	154900	155000	154900	47
583	20241106	100500	1586994700	154900	155000	155000	154900	28
584	20241106	100400	1582654800	155000	155000	155000	155000	42
585	20241106	100300	1576144800	155000	155000	155000	155000	15
586	20241106	100200	1573819800	155000	155000	155000	154900	52
587	20241106	100100	1565759900	154900	154900	155000	154900	34
588	20241106	100000	1560491700	155000	154900	155000	154900	33
589	20241106	095900	1555378500	155000	155000	155000	155000	4
590	20241106	095800	1554758500	155000	154600	155000	154600	9
591	20241106	095700	1553364300	154400	154300	155000	154300	171
592	20241106	095600	1526893500	154700	154700	154800	154700	174
593	20241106	095500	1499972700	154700	154600	154700	154600	38
594	20241106	095400	1494094600	154600	154200	154600	154200	58
595	20241106	095300	1485132100	154200	154700	154700	154200	59
596	20241106	095200	1476021000	154700	154700	154700	154600	150
597	20241106	095100	1452817500	154700	154700	154800	154700	25
598	20241106	095000	1448949800	154800	154700	154800	154700	50
599	20241106	094900	1441209900	154700	154800	155200	154600	35
600	20241106	094800	1435792600	154800	155400	155400	154800	203
601	20241106	094700	1404282600	155400	155400	155500	155400	84
602	20241106	094600	1391227300	155400	155300	155400	155300	131
603	20241106	094500	1370881400	155300	155300	155500	155300	58
604	20241106	094400	1361870900	155200	155300	155400	155200	124
605	20241106	094300	1342608500	155300	155300	155300	154900	29
606	20241106	094200	1338107600	155100	154900	155100	154900	730
607	20241106	094100	1224956500	155000	154900	155000	154900	27
608	20241106	094000	1220773300	154900	154600	155000	154600	9
609	20241106	093900	1219381200	154700	155000	155000	154700	148
610	20241106	093800	1196452200	154900	155000	155000	154900	74
611	20241106	093700	1184989500	155000	154900	155000	154800	33
612	20241106	093600	1179875800	154900	154600	154900	154600	114
613	20241106	093500	1162240300	154600	154500	154600	154400	17
614	20241106	093400	1159612800	154500	154400	154500	154400	8
615	20241106	093300	1158377000	154200	154200	154200	154100	12
616	20241106	093200	1156526700	154200	154600	154600	154200	143
617	20241106	093100	1134446000	154500	155000	155000	154500	185
618	20241106	093000	1105816600	155000	155200	155200	155000	83
619	20241106	092900	1092940900	155300	155300	155400	155300	43
620	20241106	092800	1086260400	155500	155000	155500	155000	106
621	20241106	092700	1069820800	155000	154900	155000	154600	66
622	20241106	092600	1059601900	155000	154800	155000	154700	96
623	20241106	092500	1044741000	154900	154600	154900	154600	33
624	20241106	092400	1039635600	154700	154200	154700	154200	13
625	20241106	092300	1037625800	154200	154200	154400	154200	14
626	20241106	092200	1035465400	154200	154200	154200	154200	1
627	20241106	092100	1035311200	154100	154400	154400	154100	37
628	20241106	092000	1029604400	154300	154400	154500	154200	364
629	20241106	091900	973377900	154400	155000	155000	154400	151
630	20241106	091800	950017000	154900	154900	155100	154900	128
631	20241106	091700	930177300	155000	155000	155100	155000	70
632	20241106	091600	919327200	155000	155400	155400	155000	184
633	20241106	091500	890764200	155500	155300	156000	155300	308
634	20241106	091400	842836400	155300	156000	156000	155300	205
635	20241106	091300	810915100	156100	156300	156400	156100	249
636	20241106	091200	771994100	156200	155500	156300	155200	1171
637	20241106	091100	589492400	155500	155500	155800	155500	373
638	20241106	091000	531433200	155500	155000	155600	154600	1292
639	20241106	090900	331067000	154600	153800	155000	153800	790
640	20241106	090800	209162800	153900	152500	153900	152400	338
641	20241106	090700	157327300	152300	151500	152800	151500	306
642	20241106	090600	110772800	151500	151300	151500	151300	66
643	20241106	090500	100777600	151300	151100	151300	151100	15
644	20241106	090400	98509700	151100	151100	151100	151100	7
645	20241106	090300	97452000	151000	151100	151500	151000	398
646	20241106	090200	37349600	151000	151300	151500	151000	122
647	20241106	090100	18905000	151300	151200	151300	151200	64
648	20241106	090000	9226300	151000	151300	151300	151000	61