KissMeData/009540/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185200	58760583400	187700	187700	187700	187700	14205
3	20241112	185100	58760583400	187700	187700	187700	187700	0
4	20241112	185000	58760583400	187700	187700	187700	187700	0
5	20241112	184900	58760583400	187700	187700	187700	187700	0
6	20241112	184800	58760583400	187700	187700	187700	187700	0
7	20241112	184700	58760583400	187700	187700	187700	187700	0
8	20241112	184600	58760583400	187700	187700	187700	187700	0
9	20241112	184500	58760583400	187700	187700	187700	187700	0
10	20241112	184400	58760583400	187700	187700	187700	187700	0
11	20241112	184300	58760583400	187700	187700	187700	187700	0
12	20241112	184200	58760583400	187700	187700	187700	187700	0
13	20241112	184100	58760583400	187700	187700	187700	187700	0
14	20241112	184000	58760583400	187700	187700	187700	187700	0
15	20241112	183900	58760583400	187700	187700	187700	187700	0
16	20241112	183800	58760583400	187700	187700	187700	187700	0
17	20241112	183700	58760583400	187700	187700	187700	187700	0
18	20241112	183600	58760583400	187700	187700	187700	187700	0
19	20241112	183500	58760583400	187700	187700	187700	187700	0
20	20241112	183400	58760583400	187700	187700	187700	187700	0
21	20241112	183300	58760583400	187700	187700	187700	187700	0
22	20241112	183200	58760583400	187700	187700	187700	187700	0
23	20241112	183100	58760583400	187700	187700	187700	187700	0
24	20241112	183000	58760583400	187700	187700	187700	187700	0
25	20241112	182900	58760583400	187700	187700	187700	187700	0
26	20241112	182800	58760583400	187700	187700	187700	187700	0
27	20241112	182700	58760583400	187700	187700	187700	187700	0
28	20241112	182600	58760583400	187700	187700	187700	187700	0
29	20241112	182500	58760583400	187700	187700	187700	187700	0
30	20241112	182400	58760583400	187700	187700	187700	187700	0
31	20241112	182300	58760583400	187700	187700	187700	187700	0
32	20241112	182200	58760583400	187700	187700	187700	187700	14205
33	20241112	182100	58760583400	187700	187700	187700	187700	0
34	20241112	182000	58760583400	187700	187700	187700	187700	0
35	20241112	181900	58760583400	187700	187700	187700	187700	0
36	20241112	181800	58760583400	187700	187700	187700	187700	0
37	20241112	181700	58760583400	187700	187700	187700	187700	0
38	20241112	181600	58760583400	187700	187700	187700	187700	0
39	20241112	181500	58760583400	187700	187700	187700	187700	0
40	20241112	181400	58760583400	187700	187700	187700	187700	0
41	20241112	181300	58760583400	187700	187700	187700	187700	0
42	20241112	181200	58760583400	187700	187700	187700	187700	0
43	20241112	181100	58760583400	187700	187700	187700	187700	0
44	20241112	181000	58760583400	187700	187700	187700	187700	0
45	20241112	180900	58760583400	187700	187700	187700	187700	0
46	20241112	180800	58760583400	187700	187700	187700	187700	0
47	20241112	180700	58760583400	187700	187700	187700	187700	0
48	20241112	180600	58760583400	187700	187700	187700	187700	0
49	20241112	180500	58760583400	187700	187700	187700	187700	0
50	20241112	180400	58760583400	187700	187700	187700	187700	0
51	20241112	180300	58760583400	187700	187700	187700	187700	0
52	20241112	180200	58760583400	187700	187700	187700	187700	0
53	20241112	180100	58760583400	187700	187700	187700	187700	0
54	20241112	180000	58760583400	187700	187700	187700	187700	0
55	20241112	175900	58760583400	187700	187700	187700	187700	0
56	20241112	175800	58760583400	187700	187700	187700	187700	0
57	20241112	175700	58760583400	187700	187700	187700	187700	0
58	20241112	175600	58760583400	187700	187700	187700	187700	0
59	20241112	175500	58760583400	187700	187700	187700	187700	0
60	20241112	175400	58760583400	187700	187700	187700	187700	0
61	20241112	175300	58760583400	187700	187700	187700	187700	0
62	20241112	175200	58760583400	187700	187700	187700	187700	14205
63	20241112	175100	58760583400	187700	187700	187700	187700	0
64	20241112	175000	58760583400	187700	187700	187700	187700	0
65	20241112	174900	58760583400	187700	187700	187700	187700	0
66	20241112	174800	58760583400	187700	187700	187700	187700	0
67	20241112	174700	58760583400	187700	187700	187700	187700	0
68	20241112	174600	58760583400	187700	187700	187700	187700	0
69	20241112	174500	58760583400	187700	187700	187700	187700	0
70	20241112	174400	58760583400	187700	187700	187700	187700	0
71	20241112	174300	58760583400	187700	187700	187700	187700	0
72	20241112	174200	58760583400	187700	187700	187700	187700	0
73	20241112	174100	58760583400	187700	187700	187700	187700	0
74	20241112	174000	58760583400	187700	187700	187700	187700	0
75	20241112	173900	58760583400	187700	187700	187700	187700	0
76	20241112	173800	58760583400	187700	187700	187700	187700	0
77	20241112	173700	58760583400	187700	187700	187700	187700	0
78	20241112	173600	58760583400	187700	187700	187700	187700	0
79	20241112	173500	58760583400	187700	187700	187700	187700	0
80	20241112	173400	58760583400	187700	187700	187700	187700	0
81	20241112	173300	58760583400	187700	187700	187700	187700	0
82	20241112	173200	58760583400	187700	187700	187700	187700	0
83	20241112	173100	58760583400	187700	187700	187700	187700	0
84	20241112	173000	58760583400	187700	187700	187700	187700	0
85	20241112	172900	58760583400	187700	187700	187700	187700	0
86	20241112	172800	58760583400	187700	187700	187700	187700	0
87	20241112	172700	58760583400	187700	187700	187700	187700	0
88	20241112	172600	58760583400	187700	187700	187700	187700	0
89	20241112	172500	58760583400	187700	187700	187700	187700	0
90	20241112	172400	58760583400	187700	187700	187700	187700	0
91	20241112	172300	58760583400	187700	187700	187700	187700	0
92	20241112	172200	58760583400	187700	187700	187700	187700	14205
93	20241112	172100	58760583400	187700	187700	187700	187700	0
94	20241112	172000	58760583400	187700	187700	187700	187700	0
95	20241112	171900	58760583400	187700	187700	187700	187700	0
96	20241112	171800	58760583400	187700	187700	187700	187700	0
97	20241112	171700	58760583400	187700	187700	187700	187700	0
98	20241112	171600	58760583400	187700	187700	187700	187700	0
99	20241112	171500	58760583400	187700	187700	187700	187700	0
100	20241112	171400	58760583400	187700	187700	187700	187700	0
101	20241112	171300	58760583400	187700	187700	187700	187700	0
102	20241112	171200	58760583400	187700	187700	187700	187700	0
103	20241112	171100	58760583400	187700	187700	187700	187700	0
104	20241112	171000	58760583400	187700	187700	187700	187700	0
105	20241112	170900	58760583400	187700	187700	187700	187700	0
106	20241112	170800	58760583400	187700	187700	187700	187700	0
107	20241112	170700	58760583400	187700	187700	187700	187700	0
108	20241112	170600	58760583400	187700	187700	187700	187700	0
109	20241112	170500	58760583400	187700	187700	187700	187700	0
110	20241112	170400	58760583400	187700	187700	187700	187700	0
111	20241112	170300	58760583400	187700	187700	187700	187700	0
112	20241112	170200	58760583400	187700	187700	187700	187700	0
113	20241112	170100	58760583400	187700	187700	187700	187700	0
114	20241112	170000	58760583400	187700	187700	187700	187700	0
115	20241112	165900	58760583400	187700	187700	187700	187700	0
116	20241112	165800	58760583400	187700	187700	187700	187700	0
117	20241112	165700	58760583400	187700	187700	187700	187700	0
118	20241112	165600	58760583400	187700	187700	187700	187700	0
119	20241112	165500	58760583400	187700	187700	187700	187700	0
120	20241112	165400	58760583400	187700	187700	187700	187700	0
121	20241112	165300	58760583400	187700	187700	187700	187700	0
122	20241112	165200	58760583400	187700	187700	187700	187700	14205
123	20241112	165100	58760583400	187700	187700	187700	187700	0
124	20241112	165000	58760583400	187700	187700	187700	187700	0
125	20241112	164900	58760583400	187700	187700	187700	187700	0
126	20241112	164800	58760583400	187700	187700	187700	187700	0
127	20241112	164700	58760583400	187700	187700	187700	187700	0
128	20241112	164600	58760583400	187700	187700	187700	187700	0
129	20241112	164500	58760583400	187700	187700	187700	187700	0
130	20241112	164400	58760583400	187700	187700	187700	187700	0
131	20241112	164300	58760583400	187700	187700	187700	187700	0
132	20241112	164200	58760583400	187700	187700	187700	187700	0
133	20241112	164100	58760583400	187700	187700	187700	187700	0
134	20241112	164000	58760583400	187700	187700	187700	187700	0
135	20241112	163900	58760583400	187700	187700	187700	187700	0
136	20241112	163800	58760583400	187700	187700	187700	187700	0
137	20241112	163700	58760583400	187700	187700	187700	187700	0
138	20241112	163600	58760583400	187700	187700	187700	187700	0
139	20241112	163500	58760583400	187700	187700	187700	187700	0
140	20241112	163400	58760583400	187700	187700	187700	187700	0
141	20241112	163300	58760583400	187700	187700	187700	187700	0
142	20241112	163200	58760583400	187700	187700	187700	187700	0
143	20241112	163100	58760583400	187700	187700	187700	187700	0
144	20241112	163000	58760583400	187700	187700	187700	187700	0
145	20241112	162900	58760583400	187700	187700	187700	187700	0
146	20241112	162800	58760583400	187700	187700	187700	187700	0
147	20241112	162700	58760583400	187700	187700	187700	187700	0
148	20241112	162600	58760583400	187700	187700	187700	187700	0
149	20241112	162500	58760583400	187700	187700	187700	187700	0
150	20241112	162400	58760583400	187700	187700	187700	187700	0
151	20241112	162300	58760583400	187700	187700	187700	187700	0
152	20241112	162200	58760583400	187700	187700	187700	187700	14205
153	20241112	162100	58760583400	187700	187700	187700	187700	0
154	20241112	162000	58760583400	187700	187700	187700	187700	0
155	20241112	161900	58760583400	187700	187700	187700	187700	0
156	20241112	161800	58760583400	187700	187700	187700	187700	0
157	20241112	161700	58760583400	187700	187700	187700	187700	0
158	20241112	161600	58760583400	187700	187700	187700	187700	0
159	20241112	161500	58760583400	187700	187700	187700	187700	0
160	20241112	161400	58760583400	187700	187700	187700	187700	0
161	20241112	161300	58760583400	187700	187700	187700	187700	0
162	20241112	161200	58760583400	187700	187700	187700	187700	0
163	20241112	161100	58760583400	187700	187700	187700	187700	0
164	20241112	161000	58760583400	187700	187700	187700	187700	0
165	20241112	160900	58760583400	187700	187700	187700	187700	0
166	20241112	160800	58760583400	187700	187700	187700	187700	0
167	20241112	160700	58760583400	187700	187700	187700	187700	0
168	20241112	160600	58760583400	187700	187700	187700	187700	0
169	20241112	160500	58760583400	187700	187700	187700	187700	0
170	20241112	160400	58760583400	187700	187700	187700	187700	0
171	20241112	160300	58760583400	187700	187700	187700	187700	0
172	20241112	160200	58760583400	187700	187700	187700	187700	0
173	20241112	160100	58760583400	187700	187700	187700	187700	0
174	20241112	160000	58760583400	187700	187700	187700	187700	0
175	20241112	155900	58760583400	187700	187700	187700	187700	0
176	20241112	155800	58760583400	187700	187700	187700	187700	0
177	20241112	155700	58760583400	187700	187700	187700	187700	0
178	20241112	155600	58760583400	187700	187700	187700	187700	0
179	20241112	155500	58760583400	187700	187700	187700	187700	0
180	20241112	155400	58760583400	187700	187700	187700	187700	0
181	20241112	155300	58760583400	187700	187700	187700	187700	0
182	20241112	155200	58760583400	187700	187700	187700	187700	14205
183	20241112	155100	58760583400	187700	187700	187700	187700	0
184	20241112	155000	58760583400	187700	187700	187700	187700	0
185	20241112	154900	58760583400	187700	187700	187700	187700	0
186	20241112	154800	58760583400	187700	187700	187700	187700	0
187	20241112	154700	58760583400	187700	187700	187700	187700	0
188	20241112	154600	58760583400	187700	187700	187700	187700	0
189	20241112	154500	58760583400	187700	187700	187700	187700	0
190	20241112	154400	58760583400	187700	187700	187700	187700	0
191	20241112	154300	58760583400	187700	187700	187700	187700	0
192	20241112	154200	58760583400	187700	187700	187700	187700	0
193	20241112	154100	58760583400	187700	187700	187700	187700	0
194	20241112	154000	58760583400	187700	187700	187700	187700	0
195	20241112	153900	58760583400	187700	187700	187700	187700	0
196	20241112	153800	58760583400	187700	187700	187700	187700	0
197	20241112	153700	58760583400	187700	187700	187700	187700	0
198	20241112	153600	58760583400	187700	187700	187700	187700	0
199	20241112	153500	58760583400	187700	187700	187700	187700	0
200	20241112	153400	58760583400	187700	187700	187700	187700	0
201	20241112	153300	58760583400	187700	187700	187700	187700	0
202	20241112	153200	58760583400	187700	187700	187700	187700	0
203	20241112	153100	58760583400	187700	187700	187700	187700	0
204	20241112	153000	58760583400	187700	187700	187700	187700	14205
205	20241112	152900	56094304900	188100	188100	188100	188100	0
206	20241112	152800	56094304900	188100	188100	188100	188100	0
207	20241112	152700	56094304900	188100	188100	188100	188100	0
208	20241112	152600	56094304900	188100	188100	188100	188100	0
209	20241112	152500	56094304900	188100	188100	188100	188100	0
210	20241112	152400	56094304900	188100	188100	188100	188100	0
211	20241112	152300	56094304900	188100	188100	188100	188100	0
212	20241112	152200	56094304900	188100	188100	188100	188100	0
213	20241112	152100	56094304900	188100	188100	188100	188100	0
214	20241112	152000	56094304900	188100	188100	188100	188100	0
215	20241112	151900	56094304900	188100	187800	188200	187700	703
216	20241112	151800	55962173200	187800	187700	187900	187600	1032
217	20241112	151700	55768502600	187700	187600	187800	187600	604
218	20241112	151600	55655149700	187700	187600	187700	187600	570
219	20241112	151500	55548169600	187600	187900	187900	187600	1847
220	20241112	151400	55201386400	187800	187900	187900	187800	680
221	20241112	151300	55073658900	187800	187900	187900	187800	530
222	20241112	151200	54974097700	187900	187900	187900	187800	833
223	20241112	151100	54817605000	187900	187900	188000	187800	952
224	20241112	151000	54638732500	187900	188000	188000	187900	306
225	20241112	150900	54581232000	188000	187900	188000	187800	1169
226	20241112	150800	54361545800	187900	187900	187900	187800	694
227	20241112	150700	54231148300	187900	188000	188100	187900	683
228	20241112	150600	54102761600	188000	188200	188200	188000	776
229	20241112	150500	53956845300	188100	188300	188300	188100	493
230	20241112	150400	53864070200	188400	188500	188600	188300	650
231	20241112	150300	53741580000	188300	188300	188700	188200	718
232	20241112	150200	53606235000	188200	188200	188200	188000	495
233	20241112	150100	53513094900	188000	188000	188100	187900	1193
234	20241112	150000	53288827700	188100	188200	188500	188000	1676
235	20241112	145900	52973337400	188200	188500	188500	188200	1050
236	20241112	145800	52775550900	188400	188500	188600	188400	421
237	20241112	145700	52696201900	188400	188400	188700	188300	767
238	20241112	145600	52551578500	188400	188700	188700	188300	630
239	20241112	145500	52432805600	188700	188200	188900	188200	1488
240	20241112	145400	52152322200	188300	188400	188500	188300	635
241	20241112	145300	52032730200	188500	188500	188600	188400	273
242	20241112	145200	51981275200	188500	188500	188600	188500	539
243	20241112	145100	51879671500	188500	188700	188700	188500	541
244	20241112	145000	51777626900	188600	189000	189000	188600	1438
245	20241112	144900	51506159200	189000	189200	189200	188800	1439
246	20241112	144800	51234140600	189100	189100	189200	189100	272
247	20241112	144700	51182699400	189200	189100	189300	189000	803
248	20241112	144600	51030832500	189100	189100	189100	189000	322
249	20241112	144500	50969965800	189000	189100	189100	189000	443
250	20241112	144400	50886233600	189100	189100	189100	189000	326
251	20241112	144300	50824597700	189100	189300	189300	189000	1880
252	20241112	144200	50468919200	189300	189300	189300	189200	166
253	20241112	144100	50437505500	189300	189100	189300	189000	368
254	20241112	144000	50367906400	189000	189000	189300	189000	305
255	20241112	143900	50310232400	189000	189100	189100	189000	825
256	20241112	143800	50154288400	189100	188900	189300	188800	1469
257	20241112	143700	49876749500	188900	189400	189400	188900	3808
258	20241112	143600	49156254700	189300	189200	189400	189200	505
259	20241112	143500	49060669600	189200	189100	189300	189000	365
260	20241112	143400	48991652400	189000	189200	189300	189000	2105
261	20241112	143300	48593421500	189300	188900	189300	188800	401
262	20241112	143200	48517614200	188800	188600	189000	188500	2562
263	20241112	143100	48034202800	188700	188400	189000	188200	405
264	20241112	143000	47957836200	188200	188500	188900	188200	673
265	20241112	142900	47830966800	188500	188200	188900	188100	1624
266	20241112	142800	47525034100	188200	187900	188300	187800	2668
267	20241112	142700	47023627100	188000	187800	188000	187700	1618
268	20241112	142600	46719730700	187900	187900	188000	187800	1048
269	20241112	142500	46522796700	187800	188100	188100	187800	1892
270	20241112	142400	46167163500	188100	188400	188600	188000	2388
271	20241112	142300	45717742200	188400	189000	189000	188400	3557
272	20241112	142200	45046355200	189100	189500	189600	189000	8130
273	20241112	142100	43507087200	189500	189600	189700	189500	1529
274	20241112	142000	43217239800	189600	189600	189700	189500	663
275	20241112	141900	43091546700	189600	189500	189700	189500	1046
276	20241112	141800	42893240700	189500	189600	189600	189500	824
277	20241112	141700	42737060300	189500	189500	189600	189500	678
278	20241112	141600	42608568300	189500	189600	189600	189500	407
279	20241112	141500	42531411200	189600	189500	189600	189500	604
280	20241112	141400	42416927500	189600	189500	189600	189500	434
281	20241112	141300	42334644100	189500	189600	189600	189500	341
282	20241112	141200	42270006400	189600	189700	189700	189500	408
283	20241112	141100	42192669900	189600	189700	189700	189500	701
284	20241112	141000	42059762300	189600	189600	189700	189600	1045
285	20241112	140900	41861627300	189700	189800	189900	189600	2412
286	20241112	140800	41403990300	189800	189900	189900	189800	653
287	20241112	140700	41279999800	189800	189900	189900	189800	772
288	20241112	140600	41133400700	189900	189900	190000	189900	145
289	20241112	140500	41105857700	190000	190000	190000	189900	374
290	20241112	140400	41034812800	190100	189900	190100	189900	692
291	20241112	140300	40903328600	190000	189900	190000	189900	264
292	20241112	140200	40853171800	189900	190000	190000	189900	263
293	20241112	140100	40803211200	190000	189900	190000	189900	73
294	20241112	140000	40789346500	189900	189900	190100	189900	953
295	20241112	135900	40608325100	189900	190100	190100	189900	444
296	20241112	135800	40523959100	190200	190100	190200	189900	551
297	20241112	135700	40419252500	190000	190000	190100	189900	265
298	20241112	135600	40368902900	189900	190100	190100	189900	286
299	20241112	135500	40314567500	190200	189900	190200	189800	815
300	20241112	135400	40159778400	189900	189900	190000	189900	1165
301	20241112	135300	39938538600	190000	190000	190100	189900	1274
302	20241112	135200	39696486700	190000	190100	190100	190000	520
303	20241112	135100	39597681700	190100	190000	190100	190000	528
304	20241112	135000	39497360700	190000	190100	190200	190000	1625
305	20241112	134900	39188515600	190100	190300	190400	190100	1313
306	20241112	134800	38938733700	190300	190300	190400	190300	336
307	20241112	134700	38874771800	190400	190400	190400	190300	284
308	20241112	134600	38820705600	190400	190400	190500	190300	1194
309	20241112	134500	38593365600	190400	190300	190400	190300	298
310	20241112	134400	38536643900	190300	190400	190500	190300	277
311	20241112	134300	38483900400	190400	190300	190500	190300	247
312	20241112	134200	38436877600	190300	190400	190500	190300	367
313	20241112	134100	38366984300	190400	190600	190700	190400	1030
314	20241112	134000	38170746800	190700	190700	190800	190700	364
315	20241112	133900	38101321200	190700	190900	190900	190700	579
316	20241112	133800	37990837300	190900	190900	191000	190900	381
317	20241112	133700	37918104200	190900	190900	191000	190800	789
318	20241112	133600	37767486400	190800	190800	190900	190800	280
319	20241112	133500	37714048300	190900	190900	191000	190800	482
320	20241112	133400	37622033200	190900	190900	191000	190900	122
321	20241112	133300	37598739400	190900	190900	191000	190800	352
322	20241112	133200	37531543400	190900	191000	191000	190900	335
323	20241112	133100	37467590000	190900	191000	191000	190900	313
324	20241112	133000	37407836200	190900	190900	190900	190900	91
325	20241112	132900	37390464300	190900	190800	190900	190800	255
326	20241112	132800	37341792200	190800	191000	191000	190700	365
327	20241112	132700	37272116500	191000	190900	191000	190900	121
328	20241112	132600	37249012200	190900	191100	191300	190900	676
329	20241112	132500	37119929000	191100	191000	191400	191000	1703
330	20241112	132400	36794339600	191000	191000	191100	191000	519
331	20241112	132300	36695203900	191000	191100	191100	190900	701
332	20241112	132200	36561311400	191100	191000	191200	191000	378
333	20241112	132100	36489075300	191200	190900	191200	190900	585
334	20241112	132000	36377306400	190900	191400	191500	190900	508
335	20241112	131900	36280166300	191400	190700	191500	190600	1822
336	20241112	131800	35932312900	190700	190400	190700	190400	267
337	20241112	131700	35881446300	190500	190400	190600	190200	352
338	20241112	131600	35814445500	190400	190500	190500	190400	415
339	20241112	131500	35735417400	190500	190300	190800	190100	503
340	20241112	131400	35639665200	190300	190300	190400	190200	587
341	20241112	131300	35527963300	190300	190100	190300	190100	264
342	20241112	131200	35477732100	190200	190200	190200	190100	295
343	20241112	131100	35421623300	190000	190300	190300	190000	1106
344	20241112	131000	35211347700	190300	190500	190600	190100	1308
345	20241112	130900	34962415900	190500	190500	190500	190400	190
346	20241112	130800	34926221300	190400	190400	191000	190300	225
347	20241112	130700	34883347100	190800	190400	190800	190300	212
348	20241112	130600	34842950500	190700	190300	190900	190300	652
349	20241112	130500	34718850900	190300	190500	190600	190300	462
350	20241112	130400	34630865900	190600	190600	190800	190500	209
351	20241112	130300	34591036400	190800	190700	190900	190500	341
352	20241112	130200	34526012500	190800	190900	191000	190800	131
353	20241112	130100	34501003500	190900	190900	191300	190800	177
354	20241112	130000	34467181400	191200	190800	191200	190700	328
355	20241112	125900	34404531400	190900	190900	191000	190800	78
356	20241112	125800	34389644900	190700	190600	190800	190400	345
357	20241112	125700	34323892300	190600	190500	190800	190500	101
358	20241112	125600	34304641600	190500	190800	190800	190500	304
359	20241112	125500	34246719900	190800	190400	190800	190400	271
360	20241112	125400	34195076300	190400	190400	190900	190300	678
361	20241112	125300	34065942800	190400	190500	190500	190400	385
362	20241112	125200	33992623700	190500	190900	190900	190400	312
363	20241112	125100	33933181000	190700	190600	190700	190500	281
364	20241112	125000	33879626600	190700	190500	190800	190500	539
365	20241112	124900	33776911400	190500	190700	190800	190500	467
366	20241112	124800	33687896800	190800	190900	190900	190700	829
367	20241112	124700	33529756200	190900	191100	191600	190800	1101
368	20241112	124600	33319452100	191100	191100	191600	191100	549
369	20241112	124500	33214408300	191300	191300	191400	191100	506
370	20241112	124400	33117663800	191400	191200	191400	191200	168
371	20241112	124300	33085529500	191200	191200	191300	191200	246
372	20241112	124200	33038487000	191300	191500	191500	191300	357
373	20241112	124100	32970166900	191400	191400	191500	191400	113
374	20241112	124000	32948538000	191400	191400	191600	191300	351
375	20241112	123900	32881353300	191500	191400	191700	191400	355
376	20241112	123800	32813340700	191400	191500	191800	191300	239
377	20241112	123700	32767583200	191500	191500	191800	191400	148
378	20241112	123600	32739235800	191500	191700	191700	191300	68
379	20241112	123500	32726213200	191300	191500	191700	191200	318
380	20241112	123400	32665345000	191600	191700	191700	191400	418
381	20241112	123300	32585222800	191700	191500	191700	191300	829
382	20241112	123200	32426416200	191600	191300	191600	191300	139
383	20241112	123100	32399815100	191400	191400	191700	191300	330
384	20241112	123000	32336601900	191400	191300	191400	191200	306
385	20241112	122900	32278068500	191400	191300	191400	191300	79
386	20241112	122800	32262953600	191200	191500	191500	191200	458
387	20241112	122700	32175322900	191500	191400	191500	191400	125
388	20241112	122600	32151387600	191500	191400	191700	191400	164
389	20241112	122500	32119985600	191200	191400	191700	191200	566
390	20241112	122400	32011682600	191400	191500	191800	191400	319
391	20241112	122300	31950571000	191500	191500	191600	191400	331
392	20241112	122200	31887195500	191500	191500	191600	191500	128
393	20241112	122100	31862681100	191600	191500	191600	191500	78
394	20241112	122000	31847743300	191400	191600	191600	191300	351
395	20241112	121900	31780547600	191500	191700	191700	191500	263
396	20241112	121800	31730165800	191700	191700	191700	191500	246
397	20241112	121700	31683035800	191700	191700	191800	191600	437
398	20241112	121600	31599272800	191800	191800	191900	191700	113
399	20241112	121500	31577599200	191900	191800	192000	191700	264
400	20241112	121400	31526956800	191700	192000	192100	191600	179
401	20241112	121300	31492626000	192000	191700	192000	191600	367
402	20241112	121200	31422272100	191800	192000	192100	191800	251
403	20241112	121100	31374109100	191900	191700	192000	191700	328
404	20241112	121000	31311173800	191700	191800	191800	191500	660
405	20241112	120900	31184634600	191900	191800	192100	191700	287
406	20241112	120800	31129541000	192000	191800	192100	191600	311
407	20241112	120700	31069899300	191800	191800	192000	191700	158
408	20241112	120600	31039596800	192100	191500	192100	191500	243
409	20241112	120500	30992999500	191500	191500	191600	191300	373
410	20241112	120400	30921594600	191400	191500	191500	191400	44
411	20241112	120300	30913172500	191400	191600	191800	191300	241
412	20241112	120200	30867048000	191300	191500	192000	191300	170
413	20241112	120100	30834465900	191400	191100	191600	191100	132
414	20241112	120000	30809223200	191100	191300	191500	191100	472
415	20241112	115900	30718960300	191300	191300	191400	191200	118
416	20241112	115800	30696381500	191400	191500	191600	191300	338
417	20241112	115700	30631689900	191600	191300	191600	191200	159
418	20241112	115600	30601258000	191000	191500	191600	191000	137
419	20241112	115500	30575054800	190900	191600	191700	190900	719
420	20241112	115400	30437505800	191500	191500	192100	191400	337
421	20241112	115300	30372910200	191500	191500	191800	191000	602
422	20241112	115200	30257648800	191400	191000	191500	190900	568
423	20241112	115100	30149022000	191300	191100	191300	190900	569
424	20241112	115000	30040262900	191100	191100	191500	190900	965
425	20241112	114900	29855883300	191100	191200	191300	191000	649
426	20241112	114800	29731859200	191200	191400	191400	191200	307
427	20241112	114700	29673123400	191500	191500	191600	191400	341
428	20241112	114600	29607826900	191600	192000	192000	191500	609
429	20241112	114500	29491103800	192000	192100	192200	191800	671
430	20241112	114400	29362264400	192200	192400	192500	192100	541
431	20241112	114300	29258204200	192500	192300	192600	192200	256
432	20241112	114200	29208948200	192300	192400	193000	192200	1930
433	20241112	114100	28837651100	192300	192600	192700	192300	738
434	20241112	114000	28695605700	192800	193200	193200	192600	622
435	20241112	113900	28575705500	192800	193300	193300	192500	1614
436	20241112	113800	28264371800	193100	193100	193300	192800	401
437	20241112	113700	28186972700	193000	192900	193100	192700	358
438	20241112	113600	28117934900	193000	192700	193300	192500	629
439	20241112	113500	27996590100	193300	193100	193500	192500	1425
440	20241112	113400	27721788900	193100	193600	193700	192500	1123
441	20241112	113300	27504998000	193700	193000	193700	193000	769
442	20241112	113200	27356365500	193000	192200	193000	192200	1543
443	20241112	113100	27059083800	192200	191700	192400	191700	892
444	20241112	113000	26887771500	191700	191900	192000	191700	291
445	20241112	112900	26831942900	191700	191000	192000	190900	1989
446	20241112	112800	26451012300	191000	190900	191000	190900	220
447	20241112	112700	26409003200	190900	190900	191200	190800	1315
448	20241112	112600	26157801700	191000	190700	191200	190700	618
449	20241112	112500	26039787300	190800	190800	191000	190700	327
450	20241112	112400	25977398200	190800	191000	191000	190800	161
451	20241112	112300	25946663300	190900	190800	191100	190800	114
452	20241112	112200	25924894100	190900	191100	191100	190800	181
453	20241112	112100	25890335600	191100	191000	191200	190800	412
454	20241112	112000	25811644800	191000	190900	191100	190900	118
455	20241112	111900	25789113900	190900	191000	191000	190900	83
456	20241112	111800	25773261800	191000	191000	191100	190900	211
457	20241112	111700	25732950400	190900	191000	191100	190900	271
458	20241112	111600	25681193600	191200	191200	191300	191000	737
459	20241112	111500	25540349900	191100	191300	191400	191100	168
460	20241112	111400	25508237200	191300	191300	191600	191100	221
461	20241112	111300	25465987000	191300	191300	191600	191200	278
462	20241112	111200	25412792200	191200	191400	191400	191100	133
463	20241112	111100	25387364400	191400	191200	191500	191100	599
464	20241112	111000	25272831700	191200	191300	191400	191100	298
465	20241112	110900	25215847400	191300	191500	191500	191200	153
466	20241112	110800	25186570800	191500	191500	191700	191300	108
467	20241112	110700	25165888800	191600	191500	191700	191200	219
468	20241112	110600	25123954700	191600	191600	191800	191100	297
469	20241112	110500	25067115200	191500	191300	191900	191200	370
470	20241112	110400	24996220000	191800	191700	191900	191200	864
471	20241112	110300	24830638100	191700	191800	191800	191600	142
472	20241112	110200	24803411200	191700	191500	191800	191400	647
473	20241112	110100	24679434200	191500	191500	191600	191400	125
474	20241112	110000	24655498300	191500	191400	191600	191200	300
475	20241112	105900	24598057300	191400	191000	191600	191000	266
476	20241112	105800	24547132800	191000	190900	191600	190900	725
477	20241112	105700	24408402600	190900	190800	191200	190800	45
478	20241112	105600	24399809400	191400	190900	191500	190800	591
479	20241112	105500	24286882600	190900	191300	191300	190900	582
480	20241112	105400	24175629000	191300	191400	191500	191000	663
481	20241112	105300	24048816300	191400	191100	191500	191000	261
482	20241112	105200	23998899100	191100	191300	191600	190900	676
483	20241112	105100	23869677000	191300	191300	191500	191300	418
484	20241112	105000	23789660700	191400	191300	191400	191300	149
485	20241112	104900	23761155300	191400	191200	191400	191200	288
486	20241112	104800	23706060200	191200	191200	191600	191000	614
487	20241112	104700	23588505700	191200	191100	191500	191100	526
488	20241112	104600	23487900600	191100	191200	191400	190700	722
489	20241112	104500	23349883700	190800	190800	191300	190800	822
490	20241112	104400	23192884900	190800	190600	190800	190600	396
491	20241112	104300	23117362900	190700	190500	190700	190300	286
492	20241112	104200	23062856700	190300	190300	190500	190200	294
493	20241112	104100	23006877300	190300	190300	190400	190200	208
494	20241112	104000	22967297900	190300	190200	190500	190100	199
495	20241112	103900	22929439300	190500	190100	190700	190100	209
496	20241112	103800	22889658700	190700	190200	190700	190100	451
497	20241112	103700	22803807000	190200	190700	190700	190200	769
498	20241112	103600	22657281300	190600	190300	190700	190300	567
499	20241112	103500	22549274700	190300	190100	190300	190000	477
500	20241112	103400	22458593300	190200	190200	190200	190000	303
501	20241112	103300	22400994800	190200	189800	190200	189700	634
502	20241112	103200	22280486500	189800	190000	190100	189700	4154
503	20241112	103100	21491675600	190100	190000	190100	190000	317
504	20241112	103000	21431440000	190000	190200	190300	190000	1347
505	20241112	102900	21175333000	190200	190100	190500	190100	620
506	20241112	102800	21057352300	190100	190200	190400	190100	232
507	20241112	102700	21013219000	190400	190400	190500	190100	698
508	20241112	102600	20880410300	190500	190300	190500	190200	317
509	20241112	102500	20820072500	190300	190300	190400	190200	547
510	20241112	102400	20715977400	190200	190400	190400	190100	464
511	20241112	102300	20627712000	190500	190500	190600	190100	1273
512	20241112	102200	20385486700	190500	190600	190700	190500	145
513	20241112	102100	20357858500	190500	190600	190700	190400	318
514	20241112	102000	20297256900	190700	190700	190800	190600	328
515	20241112	101900	20234715900	190700	190600	190800	190600	218
516	20241112	101800	20193155500	190600	190800	191000	190600	252
517	20241112	101700	20145102600	190800	190500	191000	190500	92
518	20241112	101600	20127552800	190500	190200	191000	190200	1309
519	20241112	101500	19878080500	190200	190400	190600	190000	1667
520	20241112	101400	19561023600	190300	190400	190600	190300	386
521	20241112	101300	19487517400	190700	190600	190700	190500	887
522	20241112	101200	19318503100	190700	190800	190800	190600	79
523	20241112	101100	19303441700	190800	190500	191300	190400	771
524	20241112	101000	19156411100	190600	190800	191500	190500	1320
525	20241112	100900	18904538200	190900	190700	191400	190700	297
526	20241112	100800	18847846600	190700	191300	191500	190600	688
527	20241112	100700	18716427500	191100	191200	191500	190600	438
528	20241112	100600	18632794900	190600	191300	191400	190500	814
529	20241112	100500	18477367300	191300	191600	191600	191100	259
530	20241112	100400	18427829700	191500	191100	191600	191100	386
531	20241112	100300	18353950800	191300	190900	191300	190900	549
532	20241112	100200	18249017800	191000	190300	191000	190200	667
533	20241112	100100	18121892100	190400	190300	190400	190100	970
534	20241112	100000	17937304900	190400	191000	191000	190400	1016
535	20241112	095900	17743700700	190500	190600	191100	190500	1236
536	20241112	095800	17507914000	190600	190500	190600	190500	302
537	20241112	095700	17450373600	190600	190200	190600	190200	376
538	20241112	095600	17378789200	190200	190100	190400	190000	1389
539	20241112	095500	17114574000	190000	189900	190200	189900	357
540	20241112	095400	17046710500	189900	189900	190300	189800	707
541	20241112	095300	16912376200	189900	189700	190000	189400	1481
542	20241112	095200	16631576000	189700	190100	190300	189600	3400
543	20241112	095100	15985791600	190200	190100	190200	190100	492
544	20241112	095000	15892235500	190100	190400	190500	190100	1832
545	20241112	094900	15543716700	190400	190400	190700	190300	790
546	20241112	094800	15393270200	190300	191000	191300	190300	3308
547	20241112	094700	14762534700	191100	191300	191400	191000	506
548	20241112	094600	14665873400	191300	191100	191300	191000	1166
549	20241112	094500	14443061400	191100	191300	191400	191100	772
550	20241112	094400	14295448500	191400	191400	191700	191300	332
551	20241112	094300	14231897200	191400	191300	191700	191300	713
552	20241112	094200	14095420000	191200	191300	191400	191100	1326
553	20241112	094100	13841887800	191300	191400	191400	191200	703
554	20241112	094000	13707409200	191400	191800	192000	191300	384
555	20241112	093900	13633852000	191900	191500	191900	191200	1908
556	20241112	093800	13268531900	191500	191700	191700	191400	308
557	20241112	093700	13209518500	191400	191400	191700	191400	420
558	20241112	093600	13129087900	191400	191900	192000	191400	1054
559	20241112	093500	12927050600	192000	191800	192600	191500	1830
560	20241112	093400	12575476000	191900	191700	192000	191300	1581
561	20241112	093300	12272208700	191800	191500	191800	191300	1370
562	20241112	093200	12009996100	191500	191700	191700	191400	1366
563	20241112	093100	11748461100	191700	191800	191900	191500	538
564	20241112	093000	11645349600	191800	191600	191900	191500	445
565	20241112	092900	11560049400	191500	191700	191700	191500	569
566	20241112	092800	11451044200	191600	191800	191800	191600	190
567	20241112	092700	11414617000	191800	191800	192200	191800	598
568	20241112	092600	11299819000	191800	191700	191900	191200	3638
569	20241112	092500	10602797200	191800	191700	192000	191700	736
570	20241112	092400	10461655700	191700	192000	192100	191600	1395
571	20241112	092300	10194063800	192300	191900	192400	191700	1059
572	20241112	092200	9990666100	191900	192400	192500	191700	2885
573	20241112	092100	9436091300	192400	192600	192900	192400	1509
574	20241112	092000	9145547300	192700	192700	193200	192600	1104
575	20241112	091900	8932749500	192700	193200	193300	192700	2870
576	20241112	091800	8379170100	193100	193600	193600	193000	890
577	20241112	091700	8207286700	193600	193600	193700	193000	627
578	20241112	091600	8086049300	193000	193100	193600	192900	881
579	20241112	091500	7915773000	193000	193000	193500	192800	1033
580	20241112	091400	7716281600	193000	194000	194000	192700	1198
581	20241112	091300	7484706300	194100	193300	194100	193000	1632
582	20241112	091200	7168717600	193000	192500	194000	192500	1738
583	20241112	091100	6832778200	192500	192800	192900	192100	926
584	20241112	091000	6654448900	192700	193400	194000	192700	2122
585	20241112	090900	6244501600	193400	194000	194200	193300	4798
586	20241112	090800	5314703000	194000	194500	194500	194000	830
587	20241112	090700	5153572800	194100	195000	195200	194100	1819
588	20241112	090600	4799507300	194800	194700	195200	194600	1813
589	20241112	090500	4446312800	194600	194600	194700	194000	2310
590	20241112	090400	3997780500	194600	194700	194700	193900	2847
591	20241112	090300	3444660900	194800	194900	195800	194600	3509
592	20241112	090200	2759520900	194700	194500	195500	194400	2358
593	20241112	090100	2299707800	194500	195700	196300	194200	4419
594	20241112	090000	1436632700	195700	195200	196500	195000	7279