KissMeData/307950/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	210500	2508091600	132600	132600	132600	132600	768
3	20241105	210400	2508091600	132600	132600	132600	132600	0
4	20241105	210300	2508091600	132600	132600	132600	132600	0
5	20241105	210200	2508091600	132600	132600	132600	132600	0
6	20241105	210100	2508091600	132600	132600	132600	132600	0
7	20241105	210000	2508091600	132600	132600	132600	132600	0
8	20241105	205900	2508091600	132600	132600	132600	132600	0
9	20241105	205800	2508091600	132600	132600	132600	132600	0
10	20241105	205700	2508091600	132600	132600	132600	132600	0
11	20241105	205600	2508091600	132600	132600	132600	132600	0
12	20241105	205500	2508091600	132600	132600	132600	132600	0
13	20241105	205400	2508091600	132600	132600	132600	132600	0
14	20241105	205300	2508091600	132600	132600	132600	132600	0
15	20241105	205200	2508091600	132600	132600	132600	132600	0
16	20241105	205100	2508091600	132600	132600	132600	132600	0
17	20241105	205000	2508091600	132600	132600	132600	132600	0
18	20241105	204900	2508091600	132600	132600	132600	132600	0
19	20241105	204800	2508091600	132600	132600	132600	132600	0
20	20241105	204700	2508091600	132600	132600	132600	132600	0
21	20241105	204600	2508091600	132600	132600	132600	132600	0
22	20241105	204500	2508091600	132600	132600	132600	132600	0
23	20241105	204400	2508091600	132600	132600	132600	132600	0
24	20241105	204300	2508091600	132600	132600	132600	132600	0
25	20241105	204200	2508091600	132600	132600	132600	132600	0
26	20241105	204100	2508091600	132600	132600	132600	132600	0
27	20241105	204000	2508091600	132600	132600	132600	132600	0
28	20241105	203900	2508091600	132600	132600	132600	132600	0
29	20241105	203800	2508091600	132600	132600	132600	132600	0
30	20241105	203700	2508091600	132600	132600	132600	132600	0
31	20241105	203600	2508091600	132600	132600	132600	132600	0
32	20241105	203500	2508091600	132600	132600	132600	132600	768
33	20241105	203400	2508091600	132600	132600	132600	132600	0
34	20241105	203300	2508091600	132600	132600	132600	132600	0
35	20241105	203200	2508091600	132600	132600	132600	132600	0
36	20241105	203100	2508091600	132600	132600	132600	132600	0
37	20241105	203000	2508091600	132600	132600	132600	132600	0
38	20241105	202900	2508091600	132600	132600	132600	132600	0
39	20241105	202800	2508091600	132600	132600	132600	132600	0
40	20241105	202700	2508091600	132600	132600	132600	132600	0
41	20241105	202600	2508091600	132600	132600	132600	132600	0
42	20241105	202500	2508091600	132600	132600	132600	132600	0
43	20241105	202400	2508091600	132600	132600	132600	132600	0
44	20241105	202300	2508091600	132600	132600	132600	132600	0
45	20241105	202200	2508091600	132600	132600	132600	132600	0
46	20241105	202100	2508091600	132600	132600	132600	132600	0
47	20241105	202000	2508091600	132600	132600	132600	132600	0
48	20241105	201900	2508091600	132600	132600	132600	132600	0
49	20241105	201800	2508091600	132600	132600	132600	132600	0
50	20241105	201700	2508091600	132600	132600	132600	132600	0
51	20241105	201600	2508091600	132600	132600	132600	132600	0
52	20241105	201500	2508091600	132600	132600	132600	132600	0
53	20241105	201400	2508091600	132600	132600	132600	132600	0
54	20241105	201300	2508091600	132600	132600	132600	132600	0
55	20241105	201200	2508091600	132600	132600	132600	132600	0
56	20241105	201100	2508091600	132600	132600	132600	132600	0
57	20241105	201000	2508091600	132600	132600	132600	132600	0
58	20241105	200900	2508091600	132600	132600	132600	132600	0
59	20241105	200800	2508091600	132600	132600	132600	132600	0
60	20241105	200700	2508091600	132600	132600	132600	132600	0
61	20241105	200600	2508091600	132600	132600	132600	132600	0
62	20241105	200500	2508091600	132600	132600	132600	132600	768
63	20241105	200400	2508091600	132600	132600	132600	132600	0
64	20241105	200300	2508091600	132600	132600	132600	132600	0
65	20241105	200200	2508091600	132600	132600	132600	132600	0
66	20241105	200100	2508091600	132600	132600	132600	132600	0
67	20241105	200000	2508091600	132600	132600	132600	132600	0
68	20241105	195900	2508091600	132600	132600	132600	132600	0
69	20241105	195800	2508091600	132600	132600	132600	132600	0
70	20241105	195700	2508091600	132600	132600	132600	132600	0
71	20241105	195600	2508091600	132600	132600	132600	132600	0
72	20241105	195500	2508091600	132600	132600	132600	132600	0
73	20241105	195400	2508091600	132600	132600	132600	132600	0
74	20241105	195300	2508091600	132600	132600	132600	132600	0
75	20241105	195200	2508091600	132600	132600	132600	132600	0
76	20241105	195100	2508091600	132600	132600	132600	132600	0
77	20241105	195000	2508091600	132600	132600	132600	132600	0
78	20241105	194900	2508091600	132600	132600	132600	132600	0
79	20241105	194800	2508091600	132600	132600	132600	132600	0
80	20241105	194700	2508091600	132600	132600	132600	132600	0
81	20241105	194600	2508091600	132600	132600	132600	132600	0
82	20241105	194500	2508091600	132600	132600	132600	132600	0
83	20241105	194400	2508091600	132600	132600	132600	132600	0
84	20241105	194300	2508091600	132600	132600	132600	132600	0
85	20241105	194200	2508091600	132600	132600	132600	132600	0
86	20241105	194100	2508091600	132600	132600	132600	132600	0
87	20241105	194000	2508091600	132600	132600	132600	132600	0
88	20241105	193900	2508091600	132600	132600	132600	132600	0
89	20241105	193800	2508091600	132600	132600	132600	132600	0
90	20241105	193700	2508091600	132600	132600	132600	132600	0
91	20241105	193600	2508091600	132600	132600	132600	132600	0
92	20241105	193500	2508091600	132600	132600	132600	132600	768
93	20241105	193400	2508091600	132600	132600	132600	132600	0
94	20241105	193300	2508091600	132600	132600	132600	132600	0
95	20241105	193200	2508091600	132600	132600	132600	132600	0
96	20241105	193100	2508091600	132600	132600	132600	132600	0
97	20241105	193000	2508091600	132600	132600	132600	132600	0
98	20241105	192900	2508091600	132600	132600	132600	132600	0
99	20241105	192800	2508091600	132600	132600	132600	132600	0
100	20241105	192700	2508091600	132600	132600	132600	132600	0
101	20241105	192600	2508091600	132600	132600	132600	132600	0
102	20241105	192500	2508091600	132600	132600	132600	132600	0
103	20241105	192400	2508091600	132600	132600	132600	132600	0
104	20241105	192300	2508091600	132600	132600	132600	132600	0
105	20241105	192200	2508091600	132600	132600	132600	132600	0
106	20241105	192100	2508091600	132600	132600	132600	132600	0
107	20241105	192000	2508091600	132600	132600	132600	132600	0
108	20241105	191900	2508091600	132600	132600	132600	132600	0
109	20241105	191800	2508091600	132600	132600	132600	132600	0
110	20241105	191700	2508091600	132600	132600	132600	132600	0
111	20241105	191600	2508091600	132600	132600	132600	132600	0
112	20241105	191500	2508091600	132600	132600	132600	132600	0
113	20241105	191400	2508091600	132600	132600	132600	132600	0
114	20241105	191300	2508091600	132600	132600	132600	132600	0
115	20241105	191200	2508091600	132600	132600	132600	132600	0
116	20241105	191100	2508091600	132600	132600	132600	132600	0
117	20241105	191000	2508091600	132600	132600	132600	132600	0
118	20241105	190900	2508091600	132600	132600	132600	132600	0
119	20241105	190800	2508091600	132600	132600	132600	132600	0
120	20241105	190700	2508091600	132600	132600	132600	132600	0
121	20241105	190600	2508091600	132600	132600	132600	132600	0
122	20241105	190500	2508091600	132600	132600	132600	132600	768
123	20241105	190400	2508091600	132600	132600	132600	132600	0
124	20241105	190300	2508091600	132600	132600	132600	132600	0
125	20241105	190200	2508091600	132600	132600	132600	132600	0
126	20241105	190100	2508091600	132600	132600	132600	132600	0
127	20241105	190000	2508091600	132600	132600	132600	132600	0
128	20241105	185900	2508091600	132600	132600	132600	132600	0
129	20241105	185800	2508091600	132600	132600	132600	132600	0
130	20241105	185700	2508091600	132600	132600	132600	132600	0
131	20241105	185600	2508091600	132600	132600	132600	132600	0
132	20241105	185500	2508091600	132600	132600	132600	132600	0
133	20241105	185400	2508091600	132600	132600	132600	132600	0
134	20241105	185300	2508091600	132600	132600	132600	132600	0
135	20241105	185200	2508091600	132600	132600	132600	132600	0
136	20241105	185100	2508091600	132600	132600	132600	132600	0
137	20241105	185000	2508091600	132600	132600	132600	132600	0
138	20241105	184900	2508091600	132600	132600	132600	132600	0
139	20241105	184800	2508091600	132600	132600	132600	132600	0
140	20241105	184700	2508091600	132600	132600	132600	132600	0
141	20241105	184600	2508091600	132600	132600	132600	132600	0
142	20241105	184500	2508091600	132600	132600	132600	132600	0
143	20241105	184400	2508091600	132600	132600	132600	132600	0
144	20241105	184300	2508091600	132600	132600	132600	132600	0
145	20241105	184200	2508091600	132600	132600	132600	132600	0
146	20241105	184100	2508091600	132600	132600	132600	132600	0
147	20241105	184000	2508091600	132600	132600	132600	132600	0
148	20241105	183900	2508091600	132600	132600	132600	132600	0
149	20241105	183800	2508091600	132600	132600	132600	132600	0
150	20241105	183700	2508091600	132600	132600	132600	132600	0
151	20241105	183600	2508091600	132600	132600	132600	132600	0
152	20241105	183500	2508091600	132600	132600	132600	132600	768
153	20241105	183400	2508091600	132600	132600	132600	132600	0
154	20241105	183300	2508091600	132600	132600	132600	132600	0
155	20241105	183200	2508091600	132600	132600	132600	132600	0
156	20241105	183100	2508091600	132600	132600	132600	132600	0
157	20241105	183000	2508091600	132600	132600	132600	132600	0
158	20241105	182900	2508091600	132600	132600	132600	132600	0
159	20241105	182800	2508091600	132600	132600	132600	132600	0
160	20241105	182700	2508091600	132600	132600	132600	132600	0
161	20241105	182600	2508091600	132600	132600	132600	132600	0
162	20241105	182500	2508091600	132600	132600	132600	132600	0
163	20241105	182400	2508091600	132600	132600	132600	132600	0
164	20241105	182300	2508091600	132600	132600	132600	132600	0
165	20241105	182200	2508091600	132600	132600	132600	132600	0
166	20241105	182100	2508091600	132600	132600	132600	132600	0
167	20241105	182000	2508091600	132600	132600	132600	132600	0
168	20241105	181900	2508091600	132600	132600	132600	132600	0
169	20241105	181800	2508091600	132600	132600	132600	132600	0
170	20241105	181700	2508091600	132600	132600	132600	132600	0
171	20241105	181600	2508091600	132600	132600	132600	132600	0
172	20241105	181500	2508091600	132600	132600	132600	132600	0
173	20241105	181400	2508091600	132600	132600	132600	132600	0
174	20241105	181300	2508091600	132600	132600	132600	132600	0
175	20241105	181200	2508091600	132600	132600	132600	132600	0
176	20241105	181100	2508091600	132600	132600	132600	132600	0
177	20241105	181000	2508091600	132600	132600	132600	132600	0
178	20241105	180900	2508091600	132600	132600	132600	132600	0
179	20241105	180800	2508091600	132600	132600	132600	132600	0
180	20241105	180700	2508091600	132600	132600	132600	132600	0
181	20241105	180600	2508091600	132600	132600	132600	132600	0
182	20241105	180500	2508091600	132600	132600	132600	132600	768
183	20241105	180400	2508091600	132600	132600	132600	132600	0
184	20241105	180300	2508091600	132600	132600	132600	132600	0
185	20241105	180200	2508091600	132600	132600	132600	132600	0
186	20241105	180100	2508091600	132600	132600	132600	132600	0
187	20241105	180000	2508091600	132600	132600	132600	132600	0
188	20241105	175900	2508091600	132600	132600	132600	132600	0
189	20241105	175800	2508091600	132600	132600	132600	132600	0
190	20241105	175700	2508091600	132600	132600	132600	132600	0
191	20241105	175600	2508091600	132600	132600	132600	132600	0
192	20241105	175500	2508091600	132600	132600	132600	132600	0
193	20241105	175400	2508091600	132600	132600	132600	132600	0
194	20241105	175300	2508091600	132600	132600	132600	132600	0
195	20241105	175200	2508091600	132600	132600	132600	132600	0
196	20241105	175100	2508091600	132600	132600	132600	132600	0
197	20241105	175000	2508091600	132600	132600	132600	132600	0
198	20241105	174900	2508091600	132600	132600	132600	132600	0
199	20241105	174800	2508091600	132600	132600	132600	132600	0
200	20241105	174700	2508091600	132600	132600	132600	132600	0
201	20241105	174600	2508091600	132600	132600	132600	132600	0
202	20241105	174500	2508091600	132600	132600	132600	132600	0
203	20241105	174400	2508091600	132600	132600	132600	132600	0
204	20241105	174300	2508091600	132600	132600	132600	132600	0
205	20241105	174200	2508091600	132600	132600	132600	132600	0
206	20241105	174100	2508091600	132600	132600	132600	132600	0
207	20241105	174000	2508091600	132600	132600	132600	132600	0
208	20241105	173900	2508091600	132600	132600	132600	132600	0
209	20241105	173800	2508091600	132600	132600	132600	132600	0
210	20241105	173700	2508091600	132600	132600	132600	132600	0
211	20241105	173600	2508091600	132600	132600	132600	132600	0
212	20241105	173500	2508091600	132600	132600	132600	132600	768
213	20241105	173400	2508091600	132600	132600	132600	132600	0
214	20241105	173300	2508091600	132600	132600	132600	132600	0
215	20241105	173200	2508091600	132600	132600	132600	132600	0
216	20241105	173100	2508091600	132600	132600	132600	132600	0
217	20241105	173000	2508091600	132600	132600	132600	132600	0
218	20241105	172900	2508091600	132600	132600	132600	132600	0
219	20241105	172800	2508091600	132600	132600	132600	132600	0
220	20241105	172700	2508091600	132600	132600	132600	132600	0
221	20241105	172600	2508091600	132600	132600	132600	132600	0
222	20241105	172500	2508091600	132600	132600	132600	132600	0
223	20241105	172400	2508091600	132600	132600	132600	132600	0
224	20241105	172300	2508091600	132600	132600	132600	132600	0
225	20241105	172200	2508091600	132600	132600	132600	132600	0
226	20241105	172100	2508091600	132600	132600	132600	132600	0
227	20241105	172000	2508091600	132600	132600	132600	132600	0
228	20241105	171900	2508091600	132600	132600	132600	132600	0
229	20241105	171800	2508091600	132600	132600	132600	132600	0
230	20241105	171700	2508091600	132600	132600	132600	132600	0
231	20241105	171600	2508091600	132600	132600	132600	132600	0
232	20241105	171500	2508091600	132600	132600	132600	132600	0
233	20241105	171400	2508091600	132600	132600	132600	132600	0
234	20241105	171300	2508091600	132600	132600	132600	132600	0
235	20241105	171200	2508091600	132600	132600	132600	132600	0
236	20241105	171100	2508091600	132600	132600	132600	132600	0
237	20241105	171000	2508091600	132600	132600	132600	132600	0
238	20241105	170900	2508091600	132600	132600	132600	132600	0
239	20241105	170800	2508091600	132600	132600	132600	132600	0
240	20241105	170700	2508091600	132600	132600	132600	132600	0
241	20241105	170600	2508091600	132600	132600	132600	132600	0
242	20241105	170500	2508091600	132600	132600	132600	132600	768
243	20241105	170400	2508091600	132600	132600	132600	132600	0
244	20241105	170300	2508091600	132600	132600	132600	132600	0
245	20241105	170200	2508091600	132600	132600	132600	132600	0
246	20241105	170100	2508091600	132600	132600	132600	132600	0
247	20241105	170000	2508091600	132600	132600	132600	132600	0
248	20241105	165900	2508091600	132600	132600	132600	132600	0
249	20241105	165800	2508091600	132600	132600	132600	132600	0
250	20241105	165700	2508091600	132600	132600	132600	132600	0
251	20241105	165600	2508091600	132600	132600	132600	132600	0
252	20241105	165500	2508091600	132600	132600	132600	132600	0
253	20241105	165400	2508091600	132600	132600	132600	132600	0
254	20241105	165300	2508091600	132600	132600	132600	132600	0
255	20241105	165200	2508091600	132600	132600	132600	132600	0
256	20241105	165100	2508091600	132600	132600	132600	132600	0
257	20241105	165000	2508091600	132600	132600	132600	132600	0
258	20241105	164900	2508091600	132600	132600	132600	132600	0
259	20241105	164800	2508091600	132600	132600	132600	132600	0
260	20241105	164700	2508091600	132600	132600	132600	132600	0
261	20241105	164600	2508091600	132600	132600	132600	132600	0
262	20241105	164500	2508091600	132600	132600	132600	132600	0
263	20241105	164400	2508091600	132600	132600	132600	132600	0
264	20241105	164300	2508091600	132600	132600	132600	132600	0
265	20241105	164200	2508091600	132600	132600	132600	132600	0
266	20241105	164100	2508091600	132600	132600	132600	132600	0
267	20241105	164000	2508091600	132600	132600	132600	132600	0
268	20241105	163900	2508091600	132600	132600	132600	132600	0
269	20241105	163800	2508091600	132600	132600	132600	132600	0
270	20241105	163700	2508091600	132600	132600	132600	132600	0
271	20241105	163600	2508091600	132600	132600	132600	132600	0
272	20241105	163500	2508091600	132600	132600	132600	132600	768
273	20241105	163400	2508091600	132600	132600	132600	132600	0
274	20241105	163300	2508091600	132600	132600	132600	132600	0
275	20241105	163200	2508091600	132600	132600	132600	132600	0
276	20241105	163100	2508091600	132600	132600	132600	132600	0
277	20241105	163000	2508091600	132600	132600	132600	132600	0
278	20241105	162900	2508091600	132600	132600	132600	132600	0
279	20241105	162800	2508091600	132600	132600	132600	132600	0
280	20241105	162700	2508091600	132600	132600	132600	132600	0
281	20241105	162600	2508091600	132600	132600	132600	132600	0
282	20241105	162500	2508091600	132600	132600	132600	132600	0
283	20241105	162400	2508091600	132600	132600	132600	132600	0
284	20241105	162300	2508091600	132600	132600	132600	132600	0
285	20241105	162200	2508091600	132600	132600	132600	132600	0
286	20241105	162100	2508091600	132600	132600	132600	132600	0
287	20241105	162000	2508091600	132600	132600	132600	132600	0
288	20241105	161900	2508091600	132600	132600	132600	132600	0
289	20241105	161800	2508091600	132600	132600	132600	132600	0
290	20241105	161700	2508091600	132600	132600	132600	132600	0
291	20241105	161600	2508091600	132600	132600	132600	132600	0
292	20241105	161500	2508091600	132600	132600	132600	132600	0
293	20241105	161400	2508091600	132600	132600	132600	132600	0
294	20241105	161300	2508091600	132600	132600	132600	132600	0
295	20241105	161200	2508091600	132600	132600	132600	132600	0
296	20241105	161100	2508091600	132600	132600	132600	132600	0
297	20241105	161000	2508091600	132600	132600	132600	132600	0
298	20241105	160900	2508091600	132600	132600	132600	132600	0
299	20241105	160800	2508091600	132600	132600	132600	132600	0
300	20241105	160700	2508091600	132600	132600	132600	132600	0
301	20241105	160600	2508091600	132600	132600	132600	132600	0
302	20241105	160500	2508091600	132600	132600	132600	132600	768
303	20241105	160400	2508091600	132600	132600	132600	132600	0
304	20241105	160300	2508091600	132600	132600	132600	132600	0
305	20241105	160200	2508091600	132600	132600	132600	132600	0
306	20241105	160100	2508091600	132600	132600	132600	132600	0
307	20241105	160000	2508091600	132600	132600	132600	132600	0
308	20241105	155900	2508091600	132600	132600	132600	132600	0
309	20241105	155800	2508091600	132600	132600	132600	132600	0
310	20241105	155700	2508091600	132600	132600	132600	132600	0
311	20241105	155600	2508091600	132600	132600	132600	132600	0
312	20241105	155500	2508091600	132600	132600	132600	132600	0
313	20241105	155400	2508091600	132600	132600	132600	132600	0
314	20241105	155300	2508091600	132600	132600	132600	132600	0
315	20241105	155200	2508091600	132600	132600	132600	132600	0
316	20241105	155100	2508091600	132600	132600	132600	132600	0
317	20241105	155000	2508091600	132600	132600	132600	132600	0
318	20241105	154900	2508091600	132600	132600	132600	132600	0
319	20241105	154800	2508091600	132600	132600	132600	132600	0
320	20241105	154700	2508091600	132600	132600	132600	132600	0
321	20241105	154600	2508091600	132600	132600	132600	132600	0
322	20241105	154500	2508091600	132600	132600	132600	132600	0
323	20241105	154400	2508091600	132600	132600	132600	132600	0
324	20241105	154300	2508091600	132600	132600	132600	132600	0
325	20241105	154200	2508091600	132600	132600	132600	132600	0
326	20241105	154100	2508091600	132600	132600	132600	132600	0
327	20241105	154000	2508091600	132600	132600	132600	132600	0
328	20241105	153900	2508091600	132600	132600	132600	132600	0
329	20241105	153800	2508091600	132600	132600	132600	132600	0
330	20241105	153700	2508091600	132600	132600	132600	132600	0
331	20241105	153600	2508091600	132600	132600	132600	132600	0
332	20241105	153500	2508091600	132600	132600	132600	132600	768
333	20241105	153400	2508091600	132600	132600	132600	132600	0
334	20241105	153300	2508091600	132600	132600	132600	132600	0
335	20241105	153200	2508091600	132600	132600	132600	132600	0
336	20241105	153100	2508091600	132600	132600	132600	132600	0
337	20241105	153000	2508091600	132600	132600	132600	132600	768
338	20241105	152900	2406254800	132600	132600	132600	132600	0
339	20241105	152800	2406254800	132600	132600	132600	132600	0
340	20241105	152700	2406254800	132600	132600	132600	132600	0
341	20241105	152600	2406254800	132600	132600	132600	132600	0
342	20241105	152500	2406254800	132600	132600	132600	132600	0
343	20241105	152400	2406254800	132600	132600	132600	132600	0
344	20241105	152300	2406254800	132600	132600	132600	132600	0
345	20241105	152200	2406254800	132600	132600	132600	132600	0
346	20241105	152100	2406254800	132600	132600	132600	132600	0
347	20241105	152000	2406254800	132600	132600	132600	132600	0
348	20241105	151900	2406254800	132600	132700	132700	132600	276
349	20241105	151800	2369656500	132700	132700	132700	132600	125
350	20241105	151700	2353079700	132600	132600	132700	132600	91
351	20241105	151600	2341005300	132700	132600	132700	132600	27
352	20241105	151500	2337424900	132600	132600	132700	132600	74
353	20241105	151400	2327612400	132600	132700	132700	132600	16
354	20241105	151300	2325490100	132700	132800	132800	132700	87
355	20241105	151200	2313944700	132700	132800	132800	132700	20
356	20241105	151100	2311290200	132700	132700	132800	132700	107
357	20241105	151000	2297091100	132700	132700	132700	132600	32
358	20241105	150900	2292847300	132700	132700	132700	132600	28
359	20241105	150800	2289133900	132600	132700	132700	132600	35
360	20241105	150700	2284491500	132700	132700	132700	132700	14
361	20241105	150600	2282633700	132800	132800	132800	132700	26
362	20241105	150500	2279182800	132800	132800	132800	132600	33
363	20241105	150400	2274804200	132800	132700	132800	132700	11
364	20241105	150300	2273344000	132700	132700	132700	132600	93
365	20241105	150200	2261003100	132800	132800	132800	132800	7
366	20241105	150100	2260073500	132800	132600	132800	132600	56
367	20241105	150000	2252646100	132700	132900	132900	132700	378
368	20241105	145900	2202472500	132800	132900	132900	132800	134
369	20241105	145800	2184676700	132900	132900	132900	132800	46
370	20241105	145700	2178567000	132900	132900	132900	132900	37
371	20241105	145600	2173649700	132900	133000	133000	132900	42
372	20241105	145500	2168066900	133000	132900	133000	132900	25
373	20241105	145400	2164743500	133000	133000	133000	132900	21
374	20241105	145300	2161952000	132900	132900	133000	132800	58
375	20241105	145200	2154243900	132800	132800	132900	132800	40
376	20241105	145100	2148930100	132900	132800	133000	132800	217
377	20241105	145000	2120111700	132800	132900	133000	132800	30
378	20241105	144900	2116124700	132900	132900	133000	132900	31
379	20241105	144800	2112003600	133000	133000	133000	132900	81
380	20241105	144700	2101237000	133000	133000	133000	132900	13
381	20241105	144600	2099508300	132900	132900	133000	132900	28
382	20241105	144500	2095786600	133000	133000	133000	133000	104
383	20241105	144400	2081954600	133000	133100	133100	133000	11
384	20241105	144300	2080490800	133000	133000	133100	133000	149
385	20241105	144200	2060672500	133000	133000	133100	133000	32
386	20241105	144100	2056415300	133000	133100	133100	133000	37
387	20241105	144000	2051491200	133100	133000	133100	133000	24
388	20241105	143900	2048297100	133100	133000	133100	133000	40
389	20241105	143800	2042974700	133000	133100	133100	133000	14
390	20241105	143700	2041111800	133100	133100	133100	133000	36
391	20241105	143600	2036320500	133100	133000	133100	132900	48
392	20241105	143500	2029935800	133100	133000	133100	132900	10
393	20241105	143400	2028605600	133000	132900	133000	132900	10
394	20241105	143300	2027275900	133000	133000	133000	133000	117
395	20241105	143200	2011714900	132900	132900	133000	132800	33
396	20241105	143100	2007328500	132800	133000	133000	132800	29
397	20241105	143000	2003475600	132900	133000	133000	132900	194
398	20241105	142900	1977691900	133000	132900	133000	132900	56
399	20241105	142800	1970245600	132900	132900	133000	132900	11
400	20241105	142700	1968783100	132900	133000	133000	132900	89
401	20241105	142600	1956951900	133000	133000	133000	132900	24
402	20241105	142500	1953760600	133000	132900	133000	132900	37
403	20241105	142400	1948841300	133000	133000	133000	132900	10
404	20241105	142300	1947511600	133000	133000	133000	132900	12
405	20241105	142200	1945916000	132900	132900	133000	132900	26
406	20241105	142100	1942459900	133000	133000	133000	133000	11
407	20241105	142000	1940996900	133000	133000	133000	132900	28
408	20241105	141900	1937274700	132900	133000	133000	132900	45
409	20241105	141800	1931293500	132900	133000	133000	132900	22
410	20241105	141700	1928369000	133000	133000	133000	132900	13
411	20241105	141600	1926640300	133000	133000	133000	132900	14
412	20241105	141500	1924779000	133000	133000	133000	132900	24
413	20241105	141400	1921588600	133000	133000	133000	132900	11
414	20241105	141300	1920125900	133000	133000	133000	132900	17
415	20241105	141200	1917865400	133000	132900	133000	132900	15
416	20241105	141100	1915871200	133000	133000	133000	132900	27
417	20241105	141000	1912281900	133000	132900	133000	132900	9
418	20241105	140900	1911085200	133000	133000	133000	132900	11
419	20241105	140800	1909622600	133000	133000	133000	132900	16
420	20241105	140700	1907495200	132900	132900	133000	132900	41
421	20241105	140600	1902045700	132900	132900	132900	132800	14
422	20241105	140500	1900185600	132800	132900	132900	132800	14
423	20241105	140400	1898325700	132900	132900	133000	132900	10
424	20241105	140300	1896996200	133000	132900	133000	132800	6
425	20241105	140200	1896198600	132800	132900	133000	132800	92
426	20241105	140100	1883973100	132800	132900	132900	132800	12
427	20241105	140000	1882378800	132900	132900	133000	132800	28
428	20241105	135900	1878657700	133000	132900	133000	132900	59
429	20241105	135800	1870813100	132900	132900	133000	132900	13
430	20241105	135700	1869085200	133000	132800	133000	132800	6
431	20241105	135600	1868287700	133000	132900	133000	132900	6
432	20241105	135500	1867489900	132900	133000	133000	132900	22
433	20241105	135400	1864565700	132900	132900	132900	132800	38
434	20241105	135300	1859516000	132900	132800	132900	132800	7
435	20241105	135200	1858586000	132800	132900	132900	132800	10
436	20241105	135100	1857257400	132900	133000	133000	132900	102
437	20241105	135000	1843701100	133000	132900	133000	132900	4
438	20241105	134900	1843169400	133000	132900	133000	132900	6
439	20241105	134800	1842371700	133000	132900	133000	132900	47
440	20241105	134700	1836121000	133000	132900	133000	132900	35
441	20241105	134600	1831469100	133000	133000	133000	132900	8
442	20241105	134500	1830405400	133000	133000	133000	132900	13
443	20241105	134400	1828677200	133000	133000	133000	133000	6
444	20241105	134300	1827879200	133100	132900	133100	132900	22
445	20241105	134200	1824953100	133000	132900	133000	132900	69
446	20241105	134100	1815781600	132900	132900	133000	132900	8
447	20241105	134000	1814718000	132900	132900	133000	132900	11
448	20241105	133900	1813255500	133000	132900	133000	132900	11
449	20241105	133800	1811792800	132900	132900	133000	132900	25
450	20241105	133700	1808469300	132900	133000	133000	132900	7
451	20241105	133600	1807538600	132900	132900	132900	132800	62
452	20241105	133500	1799299100	132800	133100	133100	132800	423
453	20241105	133400	1743065300	133100	133000	133100	133000	9
454	20241105	133300	1741867700	133200	133000	133200	133000	7
455	20241105	133200	1740936100	133100	133100	133200	133000	78
456	20241105	133100	1730554800	133100	133200	133200	133100	26
457	20241105	133000	1727093700	133100	133100	133200	133100	23
458	20241105	132900	1724032100	133200	133200	133200	133100	8
459	20241105	132800	1722966800	133200	133100	133200	133100	13
460	20241105	132700	1721235900	133200	133100	133200	133100	13
461	20241105	132600	1719505500	133200	133200	133200	133200	4
462	20241105	132500	1718972700	133300	133200	133300	133100	16
463	20241105	132400	1716841000	133300	133300	133300	133200	10
464	20241105	132300	1715508400	133300	133200	133300	133200	59
465	20241105	132200	1707649200	133300	133200	133300	133200	13
466	20241105	132100	1705916700	133200	133200	133300	133200	7
467	20241105	132000	1704984000	133300	133200	133300	133200	25
468	20241105	131900	1701653300	133300	133200	133300	133200	7
469	20241105	131800	1700720500	133300	133200	133300	133200	15
470	20241105	131700	1698721700	133200	133300	133300	133200	17
471	20241105	131600	1696456800	133200	133300	133300	133200	8
472	20241105	131500	1695390900	133300	133300	133300	133200	31
473	20241105	131400	1691259300	133300	133200	133300	133200	9
474	20241105	131300	1690059900	133200	133200	133300	133200	23
475	20241105	131200	1686995900	133200	133300	133300	133200	16
476	20241105	131100	1684863800	133200	133100	133200	133100	662
477	20241105	131000	1596735100	133000	133000	133000	133000	134
478	20241105	130900	1578913100	132900	133000	133000	132900	24
479	20241105	130800	1575722400	133000	132900	133000	132900	13
480	20241105	130700	1573993800	133000	133000	133000	133000	3
481	20241105	130600	1573594800	132900	133000	133000	132900	20
482	20241105	130500	1570935000	133000	132900	133000	132900	8
483	20241105	130400	1569871600	132900	133000	133000	132900	13
484	20241105	130300	1568142900	133000	132900	133000	132900	15
485	20241105	130200	1566148100	132900	133000	133000	132900	4
486	20241105	130100	1565616200	133000	133000	133000	132900	6
487	20241105	130000	1564818600	133000	133000	133000	133000	24
488	20241105	125900	1561626600	132900	132900	132900	132900	3
489	20241105	125800	1561227900	132900	133000	133000	132900	14
490	20241105	125700	1559367200	133000	133000	133000	133000	1
491	20241105	125600	1559234200	133000	132900	133000	132900	5
492	20241105	125500	1558569400	133000	132900	133000	132900	6
493	20241105	125400	1557771900	133000	133000	133000	133000	5
494	20241105	125300	1557106900	133000	133000	133000	133000	1
495	20241105	125200	1556973900	133000	133000	133000	132900	30
496	20241105	125100	1552984100	132900	132900	132900	132900	4
497	20241105	125000	1552452500	132900	133000	133000	132900	3
498	20241105	124900	1552053600	132900	133000	133000	132900	3
499	20241105	124800	1551654800	132900	133100	133100	132900	41
500	20241105	124700	1546200200	133000	133000	133000	133000	112
501	20241105	124600	1531304200	132900	133000	133000	132900	8
502	20241105	124500	1530240900	132900	133000	133000	132900	4
503	20241105	124400	1529709200	132900	133000	133000	132900	8
504	20241105	124300	1528645600	133000	133000	133000	133000	2
505	20241105	124200	1528379600	132900	132900	132900	132900	4
506	20241105	124100	1527848000	132900	133000	133000	132900	16
507	20241105	124000	1525721400	133000	133000	133000	133000	13
508	20241105	123900	1523992400	133000	132900	133000	132900	14
509	20241105	123800	1522130600	132900	132900	132900	132900	4
510	20241105	123700	1521599000	132900	132900	132900	132900	1
511	20241105	123600	1521466100	132900	133000	133000	132900	30
512	20241105	123500	1517478300	132900	133000	133000	132900	3
513	20241105	123400	1517079500	132900	133000	133000	132900	15
514	20241105	123300	1515085700	133000	132900	133000	132900	2
515	20241105	123200	1514819800	132900	132900	132900	132900	2
516	20241105	123100	1514554000	133000	133100	133100	133000	2
517	20241105	123000	1514287900	133100	133000	133100	132900	13
518	20241105	122900	1512559800	133000	133000	133100	132900	12
519	20241105	122800	1510963600	132900	133000	133000	132900	3
520	20241105	122700	1510564800	133100	133100	133100	133100	1
521	20241105	122600	1510431700	133100	132900	133100	132900	287
522	20241105	122500	1472273700	133000	132900	133000	132900	3
523	20241105	122400	1471874800	132900	133000	133000	132900	8
524	20241105	122300	1470811200	133000	133000	133000	133000	7
525	20241105	122200	1469880200	133000	132900	133000	132900	3
526	20241105	122100	1469481400	132900	132900	132900	132900	14
527	20241105	122000	1467620800	132900	132900	132900	132900	27
528	20241105	121900	1464032500	132800	132800	132800	132800	10
529	20241105	121800	1462704500	133000	132900	133000	132900	270
530	20241105	121700	1426817600	132800	132900	132900	132800	5
531	20241105	121600	1426153500	132900	132800	132900	132800	28
532	20241105	121500	1422434300	132800	132800	132800	132800	12
533	20241105	121400	1420840700	132900	132800	132900	132800	16
534	20241105	121300	1418715700	132900	132900	132900	132900	0
535	20241105	121200	1418715700	132900	132900	132900	132800	13
536	20241105	121100	1416989100	132800	132800	132800	132800	7
537	20241105	121000	1416059500	132900	132800	132900	132800	26
538	20241105	120900	1412606600	132900	133000	133000	132900	60
539	20241105	120800	1404632500	132900	132900	132900	132900	2
540	20241105	120700	1404366700	132900	133000	133000	132900	7
541	20241105	120600	1403436300	132900	132900	132900	132900	4
542	20241105	120500	1402904700	133000	133000	133000	133000	1
543	20241105	120400	1402771700	132900	133000	133000	132900	15
544	20241105	120300	1400777300	133000	133000	133000	133000	12
545	20241105	120200	1399181300	133000	133000	133000	133000	1
546	20241105	120100	1399048300	132900	132900	133000	132900	63
547	20241105	120000	1390675400	132900	132900	132900	132900	0
548	20241105	115900	1390675400	132900	132900	132900	132900	5
549	20241105	115800	1390010900	132900	132900	132900	132900	5
550	20241105	115700	1389346400	132900	132900	133000	132900	57
551	20241105	115600	1381771000	133000	132900	133000	132900	21
552	20241105	115500	1378978100	133000	132900	133000	132900	22
553	20241105	115400	1376054200	132900	132900	132900	132900	24
554	20241105	115300	1372864600	133000	133000	133000	133000	3
555	20241105	115200	1372465600	133000	132900	133000	132900	4
556	20241105	115100	1371933900	132900	132900	132900	132900	4
557	20241105	115000	1371402300	132900	132900	132900	132900	4
558	20241105	114900	1370870700	132900	132900	132900	132900	12
559	20241105	114800	1369275900	132900	132900	132900	132900	11
560	20241105	114700	1367814000	132800	133000	133000	132800	9
561	20241105	114600	1366618400	133000	133000	133000	133000	1
562	20241105	114500	1366485400	133000	133000	133000	133000	0
563	20241105	114400	1366485400	133000	132900	133000	132900	7
564	20241105	114300	1365555000	133000	133000	133000	133000	2
565	20241105	114200	1365289000	132900	132900	132900	132900	2
566	20241105	114100	1365023200	132800	132800	132800	132800	2
567	20241105	114000	1364757600	132800	132900	132900	132800	5
568	20241105	113900	1364093500	132900	132900	132900	132900	7
569	20241105	113800	1363163200	132900	132800	132900	132800	11
570	20241105	113700	1361702300	132800	132800	132800	132800	6
571	20241105	113600	1360905500	132900	132900	132900	132900	1
572	20241105	113500	1360772600	132800	132900	132900	132800	3
573	20241105	113400	1360374000	132900	132900	132900	132900	21
574	20241105	113300	1357583100	132900	132900	132900	132900	23
575	20241105	113200	1354526400	132900	132900	132900	132900	5
576	20241105	113100	1353861900	132900	132800	132900	132800	68
577	20241105	113000	1344826000	132800	132800	132800	132800	18
578	20241105	112900	1342435600	132800	132800	132800	132800	20
579	20241105	112800	1339779600	132700	132700	132700	132700	3
580	20241105	112700	1339381500	132900	132700	132900	132600	21
581	20241105	112600	1336593300	132600	132700	132800	132600	18
582	20241105	112500	1334204900	132800	132800	132800	132800	1
583	20241105	112400	1334072100	132700	132700	132700	132700	1
584	20241105	112300	1333939400	132600	132500	132600	132500	62
585	20241105	112200	1325718600	132600	132500	132600	132500	4
586	20241105	112100	1325188300	132500	132500	132500	132500	20
587	20241105	112000	1322538300	132500	132500	132500	132500	6
588	20241105	111900	1321743300	132500	132500	132500	132500	7
589	20241105	111800	1320815800	132500	132500	132500	132500	0
590	20241105	111700	1320815800	132500	132500	132500	132500	5
591	20241105	111600	1320153300	132500	132600	132600	132500	3
592	20241105	111500	1319755700	132600	132400	132600	132400	51
593	20241105	111400	1312999100	132500	132500	132500	132500	16
594	20241105	111300	1310879100	132400	132500	132500	132400	17
595	20241105	111200	1308627200	132400	132400	132400	132400	0
596	20241105	111100	1308627200	132400	132400	132400	132400	9
597	20241105	111000	1307435600	132400	132500	132500	132400	13
598	20241105	110900	1305714200	132400	132400	132400	132400	9
599	20241105	110800	1304522600	132400	132400	132400	132400	2
600	20241105	110700	1304257800	132500	132300	132500	132300	20
601	20241105	110600	1301609900	132500	132500	132500	132400	63
602	20241105	110500	1293268300	132500	132500	132500	132500	2
603	20241105	110400	1293003300	132500	132400	132500	132400	3
604	20241105	110300	1292606000	132400	132400	132400	132300	15
605	20241105	110200	1290621000	132400	132500	132500	132400	8
606	20241105	110100	1289561500	132500	132500	132500	132500	11
607	20241105	110000	1288104000	132400	132500	132500	132400	126
608	20241105	105900	1271409500	132400	132300	132500	132300	11
609	20241105	105800	1269952800	132500	132500	132500	132500	0
610	20241105	105700	1269952800	132500	132400	132500	132400	13
611	20241105	105600	1268231400	132400	132300	132400	132300	11
612	20241105	105500	1266775700	132300	132300	132300	132100	7
613	20241105	105400	1265850000	132300	132100	132300	132100	18
614	20241105	105300	1263470200	132300	132100	132300	132100	3
615	20241105	105200	1263073600	132200	132200	132200	132200	1
616	20241105	105100	1262941400	132300	132300	132300	132200	5
617	20241105	105000	1262280100	132200	132100	132200	132100	7
618	20241105	104900	1261355200	132100	132100	132100	132100	4
619	20241105	104800	1260826800	132000	132200	132200	132000	102
620	20241105	104700	1247357300	132100	132100	132100	132100	2
621	20241105	104600	1247093100	132200	132300	132300	132200	5
622	20241105	104500	1246432000	132100	132300	132300	132100	7
623	20241105	104400	1245507100	132300	132100	132300	132100	41
624	20241105	104300	1240086600	132100	132100	132100	132000	83
625	20241105	104200	1229126600	132100	132100	132100	132100	4
626	20241105	104100	1228598200	132100	132100	132100	132100	105
627	20241105	104000	1214727700	132200	132100	132200	132100	18
628	20241105	103900	1212349800	132100	132200	132200	132100	8
629	20241105	103800	1211292900	132200	132200	132200	132200	0
630	20241105	103700	1211292900	132200	132200	132200	132200	2
631	20241105	103600	1211028500	132200	132200	132200	132100	9
632	20241105	103500	1209839100	132100	132100	132100	132100	107
633	20241105	103400	1195704400	132100	132100	132100	132100	1
634	20241105	103300	1195572300	132200	132200	132200	132100	16
635	20241105	103200	1193457500	132200	132100	132200	132100	14
636	20241105	103100	1191607800	132100	132100	132200	132100	42
637	20241105	103000	1186058600	132100	132200	132200	132100	69
638	20241105	102900	1176941200	132200	132300	132300	132200	130
639	20241105	102800	1159754400	132300	132300	132300	132300	4
640	20241105	102700	1159225200	132200	132300	132300	132200	11
641	20241105	102600	1157770800	132300	132300	132300	132200	111
642	20241105	102500	1143086000	132200	132300	132300	132200	7
643	20241105	102400	1142160500	132300	132300	132300	132300	202
644	20241105	102300	1115435900	132300	132300	132300	132300	6
645	20241105	102200	1114642100	132400	132300	132400	132300	30
646	20241105	102100	1110673000	132300	132400	132400	132300	2
647	20241105	102000	1110408300	132400	132400	132400	132400	2
648	20241105	101900	1110143500	132300	132400	132400	132300	113
649	20241105	101800	1095193000	132400	132400	132400	132400	4
650	20241105	101700	1094663400	132400	132300	132400	132300	3
651	20241105	101600	1094266300	132400	132400	132400	132300	37
652	20241105	101500	1089367800	132400	132400	132400	132400	70
653	20241105	101400	1080099800	132400	132500	132500	132400	73
654	20241105	101300	1070431100	132500	132500	132600	132500	40
655	20241105	101200	1065130500	132600	132600	132600	132600	1
656	20241105	101100	1064997900	132600	132400	132600	132400	35
657	20241105	101000	1060361800	132400	132500	132500	132400	120
658	20241105	100900	1044463900	132600	132500	132600	132500	138
659	20241105	100800	1026178600	132500	132500	132600	132500	86
660	20241105	100700	1014783500	132500	132500	132500	132500	237
661	20241105	100600	983381000	132500	132500	132500	132500	71
662	20241105	100500	973973500	132500	132500	132600	132500	70
663	20241105	100400	964697600	132500	132500	132600	132500	73
664	20241105	100300	955025000	132500	132600	132700	132500	402
665	20241105	100200	901723500	132600	132600	132700	132600	100
666	20241105	100100	888463200	132600	132700	132700	132600	59
667	20241105	100000	880637500	132600	132700	132700	132600	53
668	20241105	095900	873609600	132600	132700	132700	132600	77
669	20241105	095800	863397400	133000	132900	133000	132600	89
670	20241105	095700	851579900	132800	132600	132900	132600	93
671	20241105	095600	839239700	132700	132700	132700	132600	77
672	20241105	095500	829025500	132700	132800	132800	132700	39
673	20241105	095400	823849300	132800	132700	132800	132700	64
674	20241105	095300	815355300	132700	132800	132800	132700	61
675	20241105	095200	807259500	132800	132900	132900	132800	109
676	20241105	095100	792774800	132800	132800	132800	132800	378
677	20241105	095000	742576400	132800	132900	132900	132800	74
678	20241105	094900	732746800	132900	132900	132900	132900	242
679	20241105	094800	700585000	133000	133000	133000	132900	56
680	20241105	094700	693142000	132900	132900	133000	132800	177
681	20241105	094600	669620800	133000	132800	133000	132800	79
682	20241105	094500	659122200	132800	132800	132800	132800	51
683	20241105	094400	652349400	132800	132800	132900	132800	89
684	20241105	094300	640528900	132900	132900	133000	132900	56
685	20241105	094200	633086300	133000	133000	133100	133000	128
686	20241105	094100	616062000	133100	133100	133100	133100	51
687	20241105	094000	609273900	133100	133000	133100	133000	162
688	20241105	093900	587725600	133000	133000	133100	133000	231
689	20241105	093800	557002400	133200	133200	133200	133000	103
690	20241105	093700	543290700	133100	133100	133100	133100	6
691	20241105	093600	542492100	133100	133100	133100	133000	25
692	20241105	093500	539164700	133200	133200	133200	133100	80
693	20241105	093400	528510800	133100	133000	133200	133000	89
694	20241105	093300	516662900	133000	132800	133000	132800	34
695	20241105	093200	512145200	132900	132800	132900	132800	117
696	20241105	093100	496605300	132700	132700	132800	132700	127
697	20241105	093000	479752300	132700	132600	132700	132600	171
698	20241105	092900	457065700	132600	132500	132600	132500	89
699	20241105	092800	445264700	132600	132600	132600	132500	29
700	20241105	092700	441419400	132600	132600	132600	132600	6
701	20241105	092600	440623800	132600	132600	132700	132600	8
702	20241105	092500	439562400	132700	132600	132700	132600	30
703	20241105	092400	435584000	132600	132400	132700	132400	246
704	20241105	092300	402998700	132300	132400	132400	132300	8
705	20241105	092200	401940100	132300	132400	132400	132300	18
706	20241105	092100	399557400	132400	132300	132400	132300	5
707	20241105	092000	398895700	132300	132400	132400	132300	5
708	20241105	091900	398234100	132400	132400	132400	132200	22
709	20241105	091800	395322400	132300	132300	132400	132300	37
710	20241105	091700	390426700	132400	132400	132400	132400	89
711	20241105	091600	378643100	132500	132500	132500	132500	18
712	20241105	091500	376258100	132500	132500	132500	132500	811
713	20241105	091400	268800600	132600	132700	132700	132600	60
714	20241105	091300	260844400	132700	132700	132700	132600	13
715	20241105	091200	259119800	132700	132600	132700	132600	2
716	20241105	091100	258854500	132600	132700	132700	132600	205
717	20241105	091000	231666000	132700	132700	132700	132700	11
718	20241105	090900	230206300	132700	132600	132700	132600	9
719	20241105	090800	229012700	132600	132700	132700	132600	96
720	20241105	090700	216282500	132700	132600	132700	132600	22
721	20241105	090600	213365000	132600	132600	132600	132600	30
722	20241105	090500	209387000	132600	132700	132700	132500	155
723	20241105	090400	188844000	132800	132600	132800	132600	136
724	20241105	090300	170807000	132600	132600	132600	132500	750
725	20241105	090200	71430000	132600	132600	132600	132500	209
726	20241105	090100	43726500	132600	132600	132600	132500	173
727	20241105	090000	20802600	132600	132500	132600	132500	156