KissMeData/009450/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185200	19481038000	92100	92100	92100	92100	19671
3	20241112	185100	19481038000	92100	92100	92100	92100	0
4	20241112	185000	19481038000	92100	92100	92100	92100	0
5	20241112	184900	19481038000	92100	92100	92100	92100	0
6	20241112	184800	19481038000	92100	92100	92100	92100	0
7	20241112	184700	19481038000	92100	92100	92100	92100	0
8	20241112	184600	19481038000	92100	92100	92100	92100	0
9	20241112	184500	19481038000	92100	92100	92100	92100	0
10	20241112	184400	19481038000	92100	92100	92100	92100	0
11	20241112	184300	19481038000	92100	92100	92100	92100	0
12	20241112	184200	19481038000	92100	92100	92100	92100	0
13	20241112	184100	19481038000	92100	92100	92100	92100	0
14	20241112	184000	19481038000	92100	92100	92100	92100	0
15	20241112	183900	19481038000	92100	92100	92100	92100	0
16	20241112	183800	19481038000	92100	92100	92100	92100	0
17	20241112	183700	19481038000	92100	92100	92100	92100	0
18	20241112	183600	19481038000	92100	92100	92100	92100	0
19	20241112	183500	19481038000	92100	92100	92100	92100	0
20	20241112	183400	19481038000	92100	92100	92100	92100	0
21	20241112	183300	19481038000	92100	92100	92100	92100	0
22	20241112	183200	19481038000	92100	92100	92100	92100	0
23	20241112	183100	19481038000	92100	92100	92100	92100	0
24	20241112	183000	19481038000	92100	92100	92100	92100	0
25	20241112	182900	19481038000	92100	92100	92100	92100	0
26	20241112	182800	19481038000	92100	92100	92100	92100	0
27	20241112	182700	19481038000	92100	92100	92100	92100	0
28	20241112	182600	19481038000	92100	92100	92100	92100	0
29	20241112	182500	19481038000	92100	92100	92100	92100	0
30	20241112	182400	19481038000	92100	92100	92100	92100	0
31	20241112	182300	19481038000	92100	92100	92100	92100	0
32	20241112	182200	19481038000	92100	92100	92100	92100	19671
33	20241112	182100	19481038000	92100	92100	92100	92100	0
34	20241112	182000	19481038000	92100	92100	92100	92100	0
35	20241112	181900	19481038000	92100	92100	92100	92100	0
36	20241112	181800	19481038000	92100	92100	92100	92100	0
37	20241112	181700	19481038000	92100	92100	92100	92100	0
38	20241112	181600	19481038000	92100	92100	92100	92100	0
39	20241112	181500	19481038000	92100	92100	92100	92100	0
40	20241112	181400	19481038000	92100	92100	92100	92100	0
41	20241112	181300	19481038000	92100	92100	92100	92100	0
42	20241112	181200	19481038000	92100	92100	92100	92100	0
43	20241112	181100	19481038000	92100	92100	92100	92100	0
44	20241112	181000	19481038000	92100	92100	92100	92100	0
45	20241112	180900	19481038000	92100	92100	92100	92100	0
46	20241112	180800	19481038000	92100	92100	92100	92100	0
47	20241112	180700	19481038000	92100	92100	92100	92100	0
48	20241112	180600	19481038000	92100	92100	92100	92100	0
49	20241112	180500	19481038000	92100	92100	92100	92100	0
50	20241112	180400	19481038000	92100	92100	92100	92100	0
51	20241112	180300	19481038000	92100	92100	92100	92100	0
52	20241112	180200	19481038000	92100	92100	92100	92100	0
53	20241112	180100	19481038000	92100	92100	92100	92100	0
54	20241112	180000	19481038000	92100	92100	92100	92100	0
55	20241112	175900	19481038000	92100	92100	92100	92100	0
56	20241112	175800	19481038000	92100	92100	92100	92100	0
57	20241112	175700	19481038000	92100	92100	92100	92100	0
58	20241112	175600	19481038000	92100	92100	92100	92100	0
59	20241112	175500	19481038000	92100	92100	92100	92100	0
60	20241112	175400	19481038000	92100	92100	92100	92100	0
61	20241112	175300	19481038000	92100	92100	92100	92100	0
62	20241112	175200	19481038000	92100	92100	92100	92100	19671
63	20241112	175100	19481038000	92100	92100	92100	92100	0
64	20241112	175000	19481038000	92100	92100	92100	92100	0
65	20241112	174900	19481038000	92100	92100	92100	92100	0
66	20241112	174800	19481038000	92100	92100	92100	92100	0
67	20241112	174700	19481038000	92100	92100	92100	92100	0
68	20241112	174600	19481038000	92100	92100	92100	92100	0
69	20241112	174500	19481038000	92100	92100	92100	92100	0
70	20241112	174400	19481038000	92100	92100	92100	92100	0
71	20241112	174300	19481038000	92100	92100	92100	92100	0
72	20241112	174200	19481038000	92100	92100	92100	92100	0
73	20241112	174100	19481038000	92100	92100	92100	92100	0
74	20241112	174000	19481038000	92100	92100	92100	92100	0
75	20241112	173900	19481038000	92100	92100	92100	92100	0
76	20241112	173800	19481038000	92100	92100	92100	92100	0
77	20241112	173700	19481038000	92100	92100	92100	92100	0
78	20241112	173600	19481038000	92100	92100	92100	92100	0
79	20241112	173500	19481038000	92100	92100	92100	92100	0
80	20241112	173400	19481038000	92100	92100	92100	92100	0
81	20241112	173300	19481038000	92100	92100	92100	92100	0
82	20241112	173200	19481038000	92100	92100	92100	92100	0
83	20241112	173100	19481038000	92100	92100	92100	92100	0
84	20241112	173000	19481038000	92100	92100	92100	92100	0
85	20241112	172900	19481038000	92100	92100	92100	92100	0
86	20241112	172800	19481038000	92100	92100	92100	92100	0
87	20241112	172700	19481038000	92100	92100	92100	92100	0
88	20241112	172600	19481038000	92100	92100	92100	92100	0
89	20241112	172500	19481038000	92100	92100	92100	92100	0
90	20241112	172400	19481038000	92100	92100	92100	92100	0
91	20241112	172300	19481038000	92100	92100	92100	92100	0
92	20241112	172200	19481038000	92100	92100	92100	92100	19671
93	20241112	172100	19481038000	92100	92100	92100	92100	0
94	20241112	172000	19481038000	92100	92100	92100	92100	0
95	20241112	171900	19481038000	92100	92100	92100	92100	0
96	20241112	171800	19481038000	92100	92100	92100	92100	0
97	20241112	171700	19481038000	92100	92100	92100	92100	0
98	20241112	171600	19481038000	92100	92100	92100	92100	0
99	20241112	171500	19481038000	92100	92100	92100	92100	0
100	20241112	171400	19481038000	92100	92100	92100	92100	0
101	20241112	171300	19481038000	92100	92100	92100	92100	0
102	20241112	171200	19481038000	92100	92100	92100	92100	0
103	20241112	171100	19481038000	92100	92100	92100	92100	0
104	20241112	171000	19481038000	92100	92100	92100	92100	0
105	20241112	170900	19481038000	92100	92100	92100	92100	0
106	20241112	170800	19481038000	92100	92100	92100	92100	0
107	20241112	170700	19481038000	92100	92100	92100	92100	0
108	20241112	170600	19481038000	92100	92100	92100	92100	0
109	20241112	170500	19481038000	92100	92100	92100	92100	0
110	20241112	170400	19481038000	92100	92100	92100	92100	0
111	20241112	170300	19481038000	92100	92100	92100	92100	0
112	20241112	170200	19481038000	92100	92100	92100	92100	0
113	20241112	170100	19481038000	92100	92100	92100	92100	0
114	20241112	170000	19481038000	92100	92100	92100	92100	0
115	20241112	165900	19481038000	92100	92100	92100	92100	0
116	20241112	165800	19481038000	92100	92100	92100	92100	0
117	20241112	165700	19481038000	92100	92100	92100	92100	0
118	20241112	165600	19481038000	92100	92100	92100	92100	0
119	20241112	165500	19481038000	92100	92100	92100	92100	0
120	20241112	165400	19481038000	92100	92100	92100	92100	0
121	20241112	165300	19481038000	92100	92100	92100	92100	0
122	20241112	165200	19481038000	92100	92100	92100	92100	19671
123	20241112	165100	19481038000	92100	92100	92100	92100	0
124	20241112	165000	19481038000	92100	92100	92100	92100	0
125	20241112	164900	19481038000	92100	92100	92100	92100	0
126	20241112	164800	19481038000	92100	92100	92100	92100	0
127	20241112	164700	19481038000	92100	92100	92100	92100	0
128	20241112	164600	19481038000	92100	92100	92100	92100	0
129	20241112	164500	19481038000	92100	92100	92100	92100	0
130	20241112	164400	19481038000	92100	92100	92100	92100	0
131	20241112	164300	19481038000	92100	92100	92100	92100	0
132	20241112	164200	19481038000	92100	92100	92100	92100	0
133	20241112	164100	19481038000	92100	92100	92100	92100	0
134	20241112	164000	19481038000	92100	92100	92100	92100	0
135	20241112	163900	19481038000	92100	92100	92100	92100	0
136	20241112	163800	19481038000	92100	92100	92100	92100	0
137	20241112	163700	19481038000	92100	92100	92100	92100	0
138	20241112	163600	19481038000	92100	92100	92100	92100	0
139	20241112	163500	19481038000	92100	92100	92100	92100	0
140	20241112	163400	19481038000	92100	92100	92100	92100	0
141	20241112	163300	19481038000	92100	92100	92100	92100	0
142	20241112	163200	19481038000	92100	92100	92100	92100	0
143	20241112	163100	19481038000	92100	92100	92100	92100	0
144	20241112	163000	19481038000	92100	92100	92100	92100	0
145	20241112	162900	19481038000	92100	92100	92100	92100	0
146	20241112	162800	19481038000	92100	92100	92100	92100	0
147	20241112	162700	19481038000	92100	92100	92100	92100	0
148	20241112	162600	19481038000	92100	92100	92100	92100	0
149	20241112	162500	19481038000	92100	92100	92100	92100	0
150	20241112	162400	19481038000	92100	92100	92100	92100	0
151	20241112	162300	19481038000	92100	92100	92100	92100	0
152	20241112	162200	19481038000	92100	92100	92100	92100	19671
153	20241112	162100	19481038000	92100	92100	92100	92100	0
154	20241112	162000	19481038000	92100	92100	92100	92100	0
155	20241112	161900	19481038000	92100	92100	92100	92100	0
156	20241112	161800	19481038000	92100	92100	92100	92100	0
157	20241112	161700	19481038000	92100	92100	92100	92100	0
158	20241112	161600	19481038000	92100	92100	92100	92100	0
159	20241112	161500	19481038000	92100	92100	92100	92100	0
160	20241112	161400	19481038000	92100	92100	92100	92100	0
161	20241112	161300	19481038000	92100	92100	92100	92100	0
162	20241112	161200	19481038000	92100	92100	92100	92100	0
163	20241112	161100	19481038000	92100	92100	92100	92100	0
164	20241112	161000	19481038000	92100	92100	92100	92100	0
165	20241112	160900	19481038000	92100	92100	92100	92100	0
166	20241112	160800	19481038000	92100	92100	92100	92100	0
167	20241112	160700	19481038000	92100	92100	92100	92100	0
168	20241112	160600	19481038000	92100	92100	92100	92100	0
169	20241112	160500	19481038000	92100	92100	92100	92100	0
170	20241112	160400	19481038000	92100	92100	92100	92100	0
171	20241112	160300	19481038000	92100	92100	92100	92100	0
172	20241112	160200	19481038000	92100	92100	92100	92100	0
173	20241112	160100	19481038000	92100	92100	92100	92100	0
174	20241112	160000	19481038000	92100	92100	92100	92100	0
175	20241112	155900	19481038000	92100	92100	92100	92100	0
176	20241112	155800	19481038000	92100	92100	92100	92100	0
177	20241112	155700	19481038000	92100	92100	92100	92100	0
178	20241112	155600	19481038000	92100	92100	92100	92100	0
179	20241112	155500	19481038000	92100	92100	92100	92100	0
180	20241112	155400	19481038000	92100	92100	92100	92100	0
181	20241112	155300	19481038000	92100	92100	92100	92100	0
182	20241112	155200	19481038000	92100	92100	92100	92100	19671
183	20241112	155100	19481038000	92100	92100	92100	92100	0
184	20241112	155000	19481038000	92100	92100	92100	92100	0
185	20241112	154900	19481038000	92100	92100	92100	92100	0
186	20241112	154800	19481038000	92100	92100	92100	92100	0
187	20241112	154700	19481038000	92100	92100	92100	92100	0
188	20241112	154600	19481038000	92100	92100	92100	92100	0
189	20241112	154500	19481038000	92100	92100	92100	92100	0
190	20241112	154400	19481038000	92100	92100	92100	92100	0
191	20241112	154300	19481038000	92100	92100	92100	92100	0
192	20241112	154200	19481038000	92100	92100	92100	92100	0
193	20241112	154100	19481038000	92100	92100	92100	92100	0
194	20241112	154000	19481038000	92100	92100	92100	92100	0
195	20241112	153900	19481038000	92100	92100	92100	92100	0
196	20241112	153800	19481038000	92100	92100	92100	92100	0
197	20241112	153700	19481038000	92100	92100	92100	92100	0
198	20241112	153600	19481038000	92100	92100	92100	92100	0
199	20241112	153500	19481038000	92100	92100	92100	92100	0
200	20241112	153400	19481038000	92100	92100	92100	92100	0
201	20241112	153300	19481038000	92100	92100	92100	92100	0
202	20241112	153200	19481038000	92100	92100	92100	92100	0
203	20241112	153100	19481038000	92100	92100	92100	92100	0
204	20241112	153000	19481038000	92100	92100	92100	92100	19671
205	20241112	152900	17669338900	91300	91300	91300	91300	0
206	20241112	152800	17669338900	91300	91300	91300	91300	0
207	20241112	152700	17669338900	91300	91300	91300	91300	0
208	20241112	152600	17669338900	91300	91300	91300	91300	0
209	20241112	152500	17669338900	91300	91300	91300	91300	0
210	20241112	152400	17669338900	91300	91300	91300	91300	0
211	20241112	152300	17669338900	91300	91300	91300	91300	0
212	20241112	152200	17669338900	91300	91300	91300	91300	0
213	20241112	152100	17669338900	91300	91300	91300	91300	0
214	20241112	152000	17669338900	91300	91300	91300	91300	0
215	20241112	151900	17669338900	91300	91300	91900	90300	13064
216	20241112	151800	16477895800	91300	90500	92800	90300	12797
217	20241112	151700	15301562200	90500	92500	92700	89800	14028
218	20241112	151600	14023105400	92200	91900	94100	90800	28811
219	20241112	151500	11360216600	91800	89400	94200	88200	42392
220	20241112	151400	7451416700	90000	85300	90000	85200	11317
221	20241112	151300	6454462500	85200	85200	85400	85100	102
222	20241112	151200	6445768500	85300	85600	85600	85200	38
223	20241112	151100	6442523800	85600	85600	85700	85100	180
224	20241112	151000	6427115200	85600	85600	85600	85100	150
225	20241112	150900	6414294300	85700	85500	85700	85100	242
226	20241112	150800	6393577900	85500	85400	85500	84900	189
227	20241112	150700	6377443700	85400	84800	85400	84800	627
228	20241112	150600	6324049500	85100	84900	85100	84800	143
229	20241112	150500	6311909700	85000	84900	85000	84700	91
230	20241112	150400	6304191600	84900	85000	85200	84900	107
231	20241112	150300	6295100500	84900	84500	84900	84500	52
232	20241112	150200	6290690700	84800	84800	84800	84500	182
233	20241112	150100	6275270300	84800	84700	84800	84700	180
234	20241112	150000	6260023800	84600	84500	84800	84200	95
235	20241112	145900	6251982200	84500	84800	84800	84400	106
236	20241112	145800	6243015000	84500	84800	84900	84500	184
237	20241112	145700	6227406400	84800	84400	84800	84300	155
238	20241112	145600	6214302500	84400	84400	84500	84200	481
239	20241112	145500	6173771500	84400	84400	84400	84200	248
240	20241112	145400	6152887800	84400	84400	84400	84200	232
241	20241112	145300	6133307200	84500	84600	84600	84100	538
242	20241112	145200	6087949300	84600	84500	84600	84500	99
243	20241112	145100	6079576000	84400	85300	85300	84400	1668
244	20241112	145000	5938417700	85000	85300	85400	85000	1132
245	20241112	144900	5842129700	85400	85400	85500	85400	58
246	20241112	144800	5837176200	85400	85500	85600	85400	23
247	20241112	144700	5835211200	85500	85500	85500	85400	54
248	20241112	144600	5830594400	85400	85500	85600	85400	289
249	20241112	144500	5805867100	85500	85200	85500	85200	66
250	20241112	144400	5800231700	85200	85300	85300	85200	82
251	20241112	144300	5793245200	85300	85500	85600	85300	342
252	20241112	144200	5764031800	85500	85400	85500	85200	90
253	20241112	144100	5756343400	85500	85500	85500	85400	119
254	20241112	144000	5746176900	85600	85400	85600	85400	91
255	20241112	143900	5738395700	85500	85500	85500	85300	140
256	20241112	143800	5726445800	85500	85600	85600	85500	19
257	20241112	143700	5724821200	85500	85500	85500	85400	163
258	20241112	143600	5710898200	85600	85600	85700	85500	76
259	20241112	143500	5704391900	85600	85600	85600	85500	25
260	20241112	143400	5702252800	85500	85700	85800	85500	176
261	20241112	143300	5687188200	85700	85600	85700	85600	123
262	20241112	143200	5676647800	85600	85500	85600	85500	64
263	20241112	143100	5671174800	85500	85400	85500	85400	97
264	20241112	143000	5662887300	85400	85600	86000	84900	2296
265	20241112	142900	5467433900	85600	85700	86400	85600	122
266	20241112	142800	5456949800	85500	86400	86600	85500	2694
267	20241112	142700	5225455500	86400	86500	86600	86400	467
268	20241112	142600	5185060900	86500	86600	86600	86400	30
269	20241112	142500	5182464800	86600	86500	86600	86400	27
270	20241112	142400	5180129300	86600	86600	86600	86400	424
271	20241112	142300	5143453100	86500	86600	86600	86500	40
272	20241112	142200	5139989300	86600	86500	86600	86500	34
273	20241112	142100	5137045300	86600	86500	86600	86500	83
274	20241112	142000	5129858100	86600	86500	86700	86500	52
275	20241112	141900	5125355600	86500	87000	87000	86500	147
276	20241112	141800	5112632200	86600	86700	87000	86600	79
277	20241112	141700	5105777700	86600	86600	86600	86600	62
278	20241112	141600	5100408500	86600	86600	86900	86500	33
279	20241112	141500	5097550500	87000	86600	87000	86500	49
280	20241112	141400	5093302100	87000	86700	87000	86600	68
281	20241112	141300	5087402900	86600	86900	87000	86600	60
282	20241112	141200	5082194600	86600	86700	86900	86600	44
283	20241112	141100	5078380400	86700	86600	86900	86600	72
284	20241112	141000	5072132500	86600	86600	86900	86600	31
285	20241112	140900	5069447100	86600	86900	86900	86600	186
286	20241112	140800	5053329100	86600	86700	86900	86600	43
287	20241112	140700	5049600800	86800	86700	86900	86600	109
288	20241112	140600	5040145700	86700	87000	87000	86700	65
289	20241112	140500	5034500100	86900	86800	87000	86800	80
290	20241112	140400	5027551200	87100	86800	87100	86800	61
291	20241112	140300	5022249300	86800	87000	87000	86700	92
292	20241112	140200	5014270900	87000	86800	87000	86700	175
293	20241112	140100	4999078000	86700	86800	86900	86700	44
294	20241112	140000	4995262500	86700	87000	87000	86700	84
295	20241112	135900	4987968800	86700	86800	87000	86700	100
296	20241112	135800	4979295300	87000	87000	87000	86800	85
297	20241112	135700	4971911200	87000	86900	87000	86700	123
298	20241112	135600	4961226500	86800	86800	87000	86800	80
299	20241112	135500	4954278900	87000	87100	87100	86800	72
300	20241112	135400	4948021900	86900	86900	86900	86800	85
301	20241112	135300	4940639400	86900	87000	87100	86900	88
302	20241112	135200	4932986400	87100	87000	87100	86900	55
303	20241112	135100	4928204300	87100	87000	87100	86900	124
304	20241112	135000	4917410600	87100	86900	87100	86900	32
305	20241112	134900	4914626400	87300	87000	87300	86900	152
306	20241112	134800	4901385100	87100	86900	87300	86900	64
307	20241112	134700	4895815100	86900	87000	87200	86900	45
308	20241112	134600	4891901000	86900	86900	87100	86900	62
309	20241112	134500	4886506900	86900	86900	87200	86900	54
310	20241112	134400	4881810500	86900	87100	87100	86900	64
311	20241112	134300	4876242400	86900	86800	87200	86800	169
312	20241112	134200	4861552300	86900	87100	87100	86800	523
313	20241112	134100	4816087600	87100	87400	87400	87100	429
314	20241112	134000	4778711500	87300	87200	87300	87100	43
315	20241112	133900	4774963100	87400	87200	87400	87100	234
316	20241112	133800	4754552000	87400	87600	87700	87200	154
317	20241112	133700	4741104900	87300	87700	87700	87300	99
318	20241112	133600	4732446600	87400	87700	87700	87400	56
319	20241112	133500	4727544100	87700	87700	87700	87500	66
320	20241112	133400	4721761700	87700	87600	87700	87500	64
321	20241112	133300	4716160200	87700	87700	87700	87600	28
322	20241112	133200	4713704800	87700	87600	87700	87600	69
323	20241112	133100	4707655200	87600	87600	87600	87500	19
324	20241112	133000	4705991900	87600	87700	87800	87500	51
325	20241112	132900	4701523700	87500	87900	87900	87500	180
326	20241112	132800	4685758800	87800	87900	87900	87800	29
327	20241112	132700	4683210000	87900	87900	87900	87800	30
328	20241112	132600	4680574200	87800	87900	87900	87800	43
329	20241112	132500	4676795900	87900	87800	87900	87800	10
330	20241112	132400	4675917100	87800	87800	87800	87700	60
331	20241112	132300	4670649400	87700	87700	87700	87600	35
332	20241112	132200	4667580400	87700	87700	87700	87600	12
333	20241112	132100	4666528100	87600	87700	87800	87500	195
334	20241112	132000	4649450100	87700	87700	87800	87700	98
335	20241112	131900	4640855100	87800	87800	88000	87700	151
336	20241112	131800	4627599300	87800	88000	88000	87800	201
337	20241112	131700	4609922600	88000	88000	88000	87900	66
338	20241112	131600	4604116300	88100	88100	88200	88100	155
339	20241112	131500	4590458200	88100	88300	88300	88100	102
340	20241112	131400	4581462000	88200	88200	88300	88200	132
341	20241112	131300	4569817100	88200	88300	88300	88200	94
342	20241112	131200	4561523600	88400	88400	88500	88400	31
343	20241112	131100	4558783000	88400	88400	88400	88400	3
344	20241112	131000	4558517800	88400	88500	88500	88200	2261
345	20241112	130900	4358661100	88500	88700	88700	88500	64
346	20241112	130800	4352992300	88500	88500	88700	88500	665
347	20241112	130700	4294113800	88600	88500	88700	88500	33
348	20241112	130600	4291188200	88600	88700	88700	88600	39
349	20241112	130500	4287732400	88700	88700	88700	88600	286
350	20241112	130400	4262390000	88700	88600	88800	88600	207
351	20241112	130300	4244029400	88700	88600	88700	88600	32
352	20241112	130200	4241191600	88600	88500	88700	88500	6
353	20241112	130100	4240660000	88700	88700	88700	88600	52
354	20241112	130000	4236049900	88600	88500	88700	88500	91
355	20241112	125900	4227986300	88500	88600	88600	88500	26
356	20241112	125800	4225683900	88600	88600	88600	88600	57
357	20241112	125700	4220633700	88500	88600	88600	88400	14
358	20241112	125600	4219394500	88500	88600	88600	88400	82
359	20241112	125500	4212137600	88500	88600	88600	88400	10
360	20241112	125400	4211252400	88600	88500	88600	88400	39
361	20241112	125300	4207798500	88500	88500	88600	88400	547
362	20241112	125200	4159386900	88600	88500	88600	88500	11
363	20241112	125100	4158413200	88700	88700	88700	88500	45
364	20241112	125000	4154427100	88600	88600	88700	88600	174
365	20241112	124900	4139003700	88700	88700	88700	88500	425
366	20241112	124800	4101344400	88800	89000	89100	88700	566
367	20241112	124700	4051119500	89000	89100	89100	88900	31
368	20241112	124600	4048360700	89100	89200	89200	88800	281
369	20241112	124500	4023372400	89200	89200	89200	88900	13
370	20241112	124400	4022214800	89100	88800	89100	88800	75
371	20241112	124300	4015535400	89000	89100	89100	88800	55
372	20241112	124200	4010645100	89000	89100	89100	89000	34
373	20241112	124100	4007618400	89100	88900	89100	88800	84
374	20241112	124000	4000150900	88900	88800	88900	88800	27
375	20241112	123900	3997750800	88900	88800	88900	88800	4
376	20241112	123800	3997395400	88700	88800	89000	88700	234
377	20241112	123700	3976580000	88800	88800	88900	88800	182
378	20241112	123600	3960416000	88800	88800	88800	88700	9
379	20241112	123500	3959616900	88700	88800	88800	88700	34
380	20241112	123400	3956598500	88800	88800	88800	88800	20
381	20241112	123300	3954822500	88800	88800	88800	88700	112
382	20241112	123200	3944883900	88800	88700	88800	88700	21
383	20241112	123100	3943021100	88800	88800	88800	88700	152
384	20241112	123000	3929530400	88900	88900	88900	88800	43
385	20241112	122900	3925707900	88700	88700	88800	88700	9
386	20241112	122800	3924909400	88800	88800	89000	88800	52
387	20241112	122700	3920290900	88800	88900	88900	88800	14
388	20241112	122600	3919046800	88900	88900	89000	88800	197
389	20241112	122500	3901549200	88800	88900	89000	88800	48
390	20241112	122400	3897282200	89000	89000	89000	88900	47
391	20241112	122300	3893100000	89000	89100	89100	88800	35
392	20241112	122200	3889985300	89000	89100	89100	88800	39
393	20241112	122100	3886513400	89100	88900	89100	88800	77
394	20241112	122000	3879663700	89000	89100	89100	89000	6
395	20241112	121900	3879129600	88900	88800	89100	88800	35
396	20241112	121800	3876014600	88800	88900	89100	88800	171
397	20241112	121700	3860811000	88900	88800	88900	88800	23
398	20241112	121600	3858768400	88900	89000	89000	88900	20
399	20241112	121500	3856989400	89000	89000	89000	88900	41
400	20241112	121400	3853340700	89000	89000	89100	88900	40
401	20241112	121300	3849779900	89000	88900	89000	88900	7
402	20241112	121200	3849157200	88900	89100	89200	88900	1041
403	20241112	121100	3756399900	89200	89100	89200	89100	24
404	20241112	121000	3754260200	89000	89200	89300	89000	316
405	20241112	120900	3726090800	89300	89200	89300	89100	52
406	20241112	120800	3721451500	89200	89100	89300	89100	31
407	20241112	120700	3718686300	89200	89100	89200	89100	14
408	20241112	120600	3717437700	89100	89100	89200	89000	44
409	20241112	120500	3713517600	89100	89100	89200	89100	136
410	20241112	120400	3701399900	89000	89000	89100	89000	15
411	20241112	120300	3700064000	89000	89100	89100	89000	32
412	20241112	120200	3697213300	89100	88900	89100	88900	15
413	20241112	120100	3695878300	89000	89000	89100	88900	251
414	20241112	120000	3673537100	89000	89000	89000	88900	44
415	20241112	115900	3669621700	89000	88800	89000	88800	185
416	20241112	115800	3653169500	88800	88900	88900	88800	37
417	20241112	115700	3649880800	88800	88700	88800	88700	400
418	20241112	115600	3614361500	88800	88700	88800	88700	52
419	20241112	115500	3609745900	88700	88700	88800	88700	19
420	20241112	115400	3608059600	88700	88800	88800	88700	69
421	20241112	115300	3601935700	88800	88800	88800	88700	18
422	20241112	115200	3600338100	88700	88500	88700	88500	75
423	20241112	115100	3593692600	88600	88500	88700	88500	126
424	20241112	115000	3582540700	88800	88900	88900	88600	159
425	20241112	114900	3568442500	88900	88900	88900	88800	28
426	20241112	114800	3565955300	88900	88800	88900	88600	20
427	20241112	114700	3564180200	88600	88900	88900	88600	36
428	20241112	114600	3560983700	88800	88900	88900	88700	15
429	20241112	114500	3559651600	88900	88800	88900	88600	39
430	20241112	114400	3556184900	88900	88700	88900	88400	158
431	20241112	114300	3542158100	88700	88400	88700	88400	1625
432	20241112	114200	3398494600	88400	88500	88600	88400	81
433	20241112	114100	3391326600	88500	88500	88500	88400	46
434	20241112	114000	3387258500	88400	88200	88500	88200	58
435	20241112	113900	3382134600	88300	88500	88500	88300	11
436	20241112	113800	3381162100	88500	88200	88500	88200	45
437	20241112	113700	3377181600	88400	88400	88400	88300	9
438	20241112	113600	3376386400	88400	88200	88400	88200	60
439	20241112	113500	3371086000	88200	88700	88700	88200	189
440	20241112	113400	3354391500	88700	88400	88700	88300	121
441	20241112	113300	3343684300	88400	88500	88700	88400	107
442	20241112	113200	3334208200	88700	88500	88700	88500	64
443	20241112	113100	3328537200	88600	88600	88700	88500	80
444	20241112	113000	3321448600	88700	88700	88800	88700	34
445	20241112	112900	3318430100	88700	88800	88800	88700	49
446	20241112	112800	3314079600	88800	88800	88800	88700	4
447	20241112	112700	3313724500	88700	88500	88700	88500	87
448	20241112	112600	3306017300	88500	88700	88800	88500	42
449	20241112	112500	3302292200	88700	88600	88800	88500	53
450	20241112	112400	3297596100	88700	88700	88900	88600	70
451	20241112	112300	3291381000	88600	88700	88800	88600	15
452	20241112	112200	3290051300	88900	88500	88900	88500	65
453	20241112	112100	3284278200	88600	88700	88800	88500	18
454	20241112	112000	3282682600	88500	88800	88800	88500	129
455	20241112	111900	3271252500	88700	88700	88800	88700	16
456	20241112	111800	3269832400	88600	88800	88800	88600	37
457	20241112	111700	3266549300	88800	88900	88900	88500	104
458	20241112	111600	3257326100	89000	88700	89000	88700	17
459	20241112	111500	3255815200	89000	88800	89000	88600	44
460	20241112	111400	3251903900	88600	88700	88700	88600	18
461	20241112	111300	3250307600	88700	88500	88900	88500	41
462	20241112	111200	3246669700	88400	89300	89300	88300	398
463	20241112	111100	3211427900	89300	89100	89500	88800	471
464	20241112	111000	3169577100	89600	89200	89600	89100	163
465	20241112	110900	3155019700	89200	89100	89200	88900	13
466	20241112	110800	3153861800	89100	89100	89100	88900	35
467	20241112	110700	3150743600	89000	88800	89000	88800	222
468	20241112	110600	3131004100	88800	88800	88900	88700	132
469	20241112	110500	3119279600	88700	89000	89000	88700	37
470	20241112	110400	3115992900	88900	88900	89000	88700	41
471	20241112	110300	3112349400	89000	89100	89100	88900	21
472	20241112	110200	3110480900	89100	88900	89100	88900	49
473	20241112	110100	3106118400	88800	89100	89100	88800	291
474	20241112	110000	3080243300	89100	89200	89300	89000	335
475	20241112	105900	3050376300	89400	89300	89400	89200	116
476	20241112	105800	3040023800	89600	89600	89600	89200	30
477	20241112	105700	3037339600	89700	89400	89700	89200	44
478	20241112	105600	3033404300	89500	89700	89900	89500	146
479	20241112	105500	3020328100	89700	89800	90000	89700	300
480	20241112	105400	2993367900	90000	89900	90000	89900	258
481	20241112	105300	2970160600	89700	89600	89900	89600	45
482	20241112	105200	2966119400	89700	89900	89900	89600	299
483	20241112	105100	2939275600	89900	89600	90000	89600	698
484	20241112	105000	2876480500	89600	89700	90000	89600	477
485	20241112	104900	2833660600	89200	89900	90100	89200	985
486	20241112	104800	2745112400	90000	89800	90100	89800	554
487	20241112	104700	2695262900	89700	90000	90000	89300	342
488	20241112	104600	2664534800	89900	89300	90200	89200	3334
489	20241112	104500	2365193000	89300	89100	89300	89100	762
490	20241112	104400	2297192100	89100	88700	89100	88600	934
491	20241112	104300	2214135500	88600	88700	88800	88600	56
492	20241112	104200	2209167200	88700	88800	88800	88700	48
493	20241112	104100	2204908400	88800	88700	88800	88700	152
494	20241112	104000	2191412800	88800	88800	88800	88600	318
495	20241112	103900	2163190100	88800	88100	88800	88100	2166
496	20241112	103800	1971546600	88100	88000	88300	87900	1198
497	20241112	103700	1865963200	88000	87900	88000	87900	82
498	20241112	103600	1858753000	87800	87700	87800	87700	82
499	20241112	103500	1851556200	87700	87800	87800	87700	9
500	20241112	103400	1850766300	87800	87700	87800	87700	45
501	20241112	103300	1846816000	87800	87800	87800	87800	9
502	20241112	103200	1846025800	87700	87700	87800	87700	136
503	20241112	103100	1834096200	87700	87700	87700	87700	51
504	20241112	103000	1829623500	87700	87800	87800	87700	29
505	20241112	102900	1827079000	87800	87800	87800	87800	26
506	20241112	102800	1824796200	87800	87600	87800	87600	8
507	20241112	102700	1824095000	87800	87800	87800	87700	71
508	20241112	102600	1817861500	87700	87700	87700	87500	31
509	20241112	102500	1815144200	87800	87800	87800	87800	26
510	20241112	102400	1812861400	87700	87600	87700	87400	79
511	20241112	102300	1805940200	87600	87600	87600	87500	38
512	20241112	102200	1802611500	87600	87600	87700	87300	30
513	20241112	102100	1799984600	87700	87600	87700	87600	519
514	20241112	102000	1754484800	87600	87200	87600	87000	685
515	20241112	101900	1694640900	87100	87200	87300	87100	102
516	20241112	101800	1685738000	87300	87200	87300	87000	36
517	20241112	101700	1682596100	87200	87300	87300	87200	9
518	20241112	101600	1681811200	87300	87200	87300	87000	31
519	20241112	101500	1679106300	87300	87200	87300	87200	36
520	20241112	101400	1675965900	87100	87100	87100	87000	43
521	20241112	101300	1672220800	87100	87300	87300	87000	12
522	20241112	101200	1671176200	87300	87200	87300	87100	8
523	20241112	101100	1670478600	87300	87200	87300	87200	28
524	20241112	101000	1668034600	87200	87200	87400	87200	31
525	20241112	100900	1665330800	87200	87100	87400	87100	9
526	20241112	100800	1664546200	86800	87300	87300	86800	788
527	20241112	100700	1596144800	87300	87000	87300	86700	726
528	20241112	100600	1533080700	87100	87100	87300	86900	611
529	20241112	100500	1479863100	86900	87100	87100	86900	113
530	20241112	100400	1470034800	87300	87200	87300	87200	115
531	20241112	100300	1460004500	87200	87300	87300	87200	6
532	20241112	100200	1459480900	87200	87300	87300	87200	6
533	20241112	100100	1458957600	87000	87000	87000	87000	5
534	20241112	100000	1458522600	87000	87300	87300	87000	56
535	20241112	095900	1453641900	87000	87300	87300	87000	25
536	20241112	095800	1451460000	87000	87000	87000	87000	0
537	20241112	095700	1451460000	87000	87100	87200	87000	129
538	20241112	095600	1440215800	87000	87100	87100	87000	6
539	20241112	095500	1439693300	87100	87300	87300	87000	94
540	20241112	095400	1431490200	87300	87200	87300	87200	119
541	20241112	095300	1421110700	87200	87000	87200	87000	138
542	20241112	095200	1409084900	86900	86800	86900	86800	31
543	20241112	095100	1406391100	86900	87000	87000	86900	113
544	20241112	095000	1396568800	86900	87000	87000	86900	25
545	20241112	094900	1394394000	86900	86900	86900	86900	5
546	20241112	094800	1393959500	87000	87200	87300	87000	79
547	20241112	094700	1387074200	87300	87200	87300	87200	12
548	20241112	094600	1386026800	87200	87200	87200	87200	1
549	20241112	094500	1385939600	87100	87200	87300	87100	115
550	20241112	094400	1375912000	87100	86900	87100	86900	26
551	20241112	094300	1373647900	86900	87100	87100	86800	82
552	20241112	094200	1366519200	87100	86800	87200	86800	519
553	20241112	094100	1321413800	86800	86700	86800	86700	3
554	20241112	094000	1321153600	86600	86600	86800	86600	187
555	20241112	093900	1304947700	86300	86400	86600	86300	42
556	20241112	093800	1301316500	86400	86400	86400	86400	377
557	20241112	093700	1268743700	86300	86600	86600	86300	8
558	20241112	093600	1268053000	86800	86600	86800	86600	99
559	20241112	093500	1259478800	86600	86600	86700	86600	85
560	20241112	093400	1252110100	86600	86600	86600	86400	1017
561	20241112	093300	1164226500	86600	86700	86700	86600	28
562	20241112	093200	1161801400	86700	86700	86800	86600	64
563	20241112	093100	1156248700	86800	86800	86800	86800	6
564	20241112	093000	1155727900	86800	86200	86800	86200	559
565	20241112	092900	1107379000	86200	86300	86300	86200	105
566	20241112	092800	1098318400	86400	86400	86400	86300	56
567	20241112	092700	1093483100	86400	86400	86400	86400	44
568	20241112	092600	1089681500	86200	86500	86500	86200	318
569	20241112	092500	1062209000	86500	86400	86500	86400	36
570	20241112	092400	1059097200	86200	86600	86600	85800	2795
571	20241112	092300	818513700	86500	86800	87000	86500	667
572	20241112	092200	760698900	86800	87400	87900	86800	894
573	20241112	092100	682882800	87400	88000	88000	87400	25
574	20241112	092000	680689600	87900	87300	88300	87200	1475
575	20241112	091900	551070300	86900	87600	87600	86900	2007
576	20241112	091800	376136200	87600	87700	87700	87600	167
577	20241112	091700	361497000	87700	87700	87700	87700	68
578	20241112	091600	355533400	87700	87700	88000	87600	35
579	20241112	091500	352465200	87700	87800	88000	87700	388
580	20241112	091400	318419900	88000	88000	88000	88000	170
581	20241112	091300	303459900	88000	87400	88000	87400	129
582	20241112	091200	292144700	87400	87300	87800	87300	250
583	20241112	091100	270254400	87300	87600	87600	87300	270
584	20241112	091000	246675600	87700	87700	87700	87600	12
585	20241112	090900	245623300	87600	87400	87700	87300	613
586	20241112	090800	192018300	87300	87300	87300	87300	57
587	20241112	090700	187042200	87300	87300	87400	87300	419
588	20241112	090600	150463400	87300	87400	87500	87300	158
589	20241112	090500	136663300	87600	87600	87600	87600	73
590	20241112	090400	130268500	87600	87700	88000	87600	491
591	20241112	090300	87176200	87600	87300	87600	87300	98
592	20241112	090200	78605500	87400	87300	87400	87200	82
593	20241112	090100	71445700	87300	87300	87300	87300	40
594	20241112	090000	67953700	87000	88100	88200	87000	774