KissMeData/014680/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	185800	5096432100	122400	122400	122400	122400	983
3	20241101	185700	5096432100	122400	122400	122400	122400	0
4	20241101	185600	5096432100	122400	122400	122400	122400	0
5	20241101	185500	5096432100	122400	122400	122400	122400	0
6	20241101	185400	5096432100	122400	122400	122400	122400	0
7	20241101	185300	5096432100	122400	122400	122400	122400	0
8	20241101	185200	5096432100	122400	122400	122400	122400	0
9	20241101	185100	5096432100	122400	122400	122400	122400	0
10	20241101	185000	5096432100	122400	122400	122400	122400	0
11	20241101	184900	5096432100	122400	122400	122400	122400	0
12	20241101	184800	5096432100	122400	122400	122400	122400	0
13	20241101	184700	5096432100	122400	122400	122400	122400	0
14	20241101	184600	5096432100	122400	122400	122400	122400	0
15	20241101	184500	5096432100	122400	122400	122400	122400	0
16	20241101	184400	5096432100	122400	122400	122400	122400	0
17	20241101	184300	5096432100	122400	122400	122400	122400	0
18	20241101	184200	5096432100	122400	122400	122400	122400	0
19	20241101	184100	5096432100	122400	122400	122400	122400	0
20	20241101	184000	5096432100	122400	122400	122400	122400	0
21	20241101	183900	5096432100	122400	122400	122400	122400	0
22	20241101	183800	5096432100	122400	122400	122400	122400	0
23	20241101	183700	5096432100	122400	122400	122400	122400	0
24	20241101	183600	5096432100	122400	122400	122400	122400	0
25	20241101	183500	5096432100	122400	122400	122400	122400	0
26	20241101	183400	5096432100	122400	122400	122400	122400	0
27	20241101	183300	5096432100	122400	122400	122400	122400	0
28	20241101	183200	5096432100	122400	122400	122400	122400	0
29	20241101	183100	5096432100	122400	122400	122400	122400	0
30	20241101	183000	5096432100	122400	122400	122400	122400	0
31	20241101	182900	5096432100	122400	122400	122400	122400	0
32	20241101	182800	5096432100	122400	122400	122400	122400	983
33	20241101	182700	5096432100	122400	122400	122400	122400	0
34	20241101	182600	5096432100	122400	122400	122400	122400	0
35	20241101	182500	5096432100	122400	122400	122400	122400	0
36	20241101	182400	5096432100	122400	122400	122400	122400	0
37	20241101	182300	5096432100	122400	122400	122400	122400	0
38	20241101	182200	5096432100	122400	122400	122400	122400	0
39	20241101	182100	5096432100	122400	122400	122400	122400	0
40	20241101	182000	5096432100	122400	122400	122400	122400	0
41	20241101	181900	5096432100	122400	122400	122400	122400	0
42	20241101	181800	5096432100	122400	122400	122400	122400	0
43	20241101	181700	5096432100	122400	122400	122400	122400	0
44	20241101	181600	5096432100	122400	122400	122400	122400	0
45	20241101	181500	5096432100	122400	122400	122400	122400	0
46	20241101	181400	5096432100	122400	122400	122400	122400	0
47	20241101	181300	5096432100	122400	122400	122400	122400	0
48	20241101	181200	5096432100	122400	122400	122400	122400	0
49	20241101	181100	5096432100	122400	122400	122400	122400	0
50	20241101	181000	5096432100	122400	122400	122400	122400	0
51	20241101	180900	5096432100	122400	122400	122400	122400	0
52	20241101	180800	5096432100	122400	122400	122400	122400	0
53	20241101	180700	5096432100	122400	122400	122400	122400	0
54	20241101	180600	5096432100	122400	122400	122400	122400	0
55	20241101	180500	5096432100	122400	122400	122400	122400	0
56	20241101	180400	5096432100	122400	122400	122400	122400	0
57	20241101	180300	5096432100	122400	122400	122400	122400	0
58	20241101	180200	5096432100	122400	122400	122400	122400	0
59	20241101	180100	5096432100	122400	122400	122400	122400	0
60	20241101	180000	5096432100	122400	122400	122400	122400	0
61	20241101	175900	5096432100	122400	122400	122400	122400	0
62	20241101	175800	5096432100	122400	122400	122400	122400	983
63	20241101	175700	5096432100	122400	122400	122400	122400	0
64	20241101	175600	5096432100	122400	122400	122400	122400	0
65	20241101	175500	5096432100	122400	122400	122400	122400	0
66	20241101	175400	5096432100	122400	122400	122400	122400	0
67	20241101	175300	5096432100	122400	122400	122400	122400	0
68	20241101	175200	5096432100	122400	122400	122400	122400	0
69	20241101	175100	5096432100	122400	122400	122400	122400	0
70	20241101	175000	5096432100	122400	122400	122400	122400	0
71	20241101	174900	5096432100	122400	122400	122400	122400	0
72	20241101	174800	5096432100	122400	122400	122400	122400	0
73	20241101	174700	5096432100	122400	122400	122400	122400	0
74	20241101	174600	5096432100	122400	122400	122400	122400	0
75	20241101	174500	5096432100	122400	122400	122400	122400	0
76	20241101	174400	5096432100	122400	122400	122400	122400	0
77	20241101	174300	5096432100	122400	122400	122400	122400	0
78	20241101	174200	5096432100	122400	122400	122400	122400	0
79	20241101	174100	5096432100	122400	122400	122400	122400	0
80	20241101	174000	5096432100	122400	122400	122400	122400	0
81	20241101	173900	5096432100	122400	122400	122400	122400	0
82	20241101	173800	5096432100	122400	122400	122400	122400	0
83	20241101	173700	5096432100	122400	122400	122400	122400	0
84	20241101	173600	5096432100	122400	122400	122400	122400	0
85	20241101	173500	5096432100	122400	122400	122400	122400	0
86	20241101	173400	5096432100	122400	122400	122400	122400	0
87	20241101	173300	5096432100	122400	122400	122400	122400	0
88	20241101	173200	5096432100	122400	122400	122400	122400	0
89	20241101	173100	5096432100	122400	122400	122400	122400	0
90	20241101	173000	5096432100	122400	122400	122400	122400	0
91	20241101	172900	5096432100	122400	122400	122400	122400	0
92	20241101	172800	5096432100	122400	122400	122400	122400	983
93	20241101	172700	5096432100	122400	122400	122400	122400	0
94	20241101	172600	5096432100	122400	122400	122400	122400	0
95	20241101	172500	5096432100	122400	122400	122400	122400	0
96	20241101	172400	5096432100	122400	122400	122400	122400	0
97	20241101	172300	5096432100	122400	122400	122400	122400	0
98	20241101	172200	5096432100	122400	122400	122400	122400	0
99	20241101	172100	5096432100	122400	122400	122400	122400	0
100	20241101	172000	5096432100	122400	122400	122400	122400	0
101	20241101	171900	5096432100	122400	122400	122400	122400	0
102	20241101	171800	5096432100	122400	122400	122400	122400	0
103	20241101	171700	5096432100	122400	122400	122400	122400	0
104	20241101	171600	5096432100	122400	122400	122400	122400	0
105	20241101	171500	5096432100	122400	122400	122400	122400	0
106	20241101	171400	5096432100	122400	122400	122400	122400	0
107	20241101	171300	5096432100	122400	122400	122400	122400	0
108	20241101	171200	5096432100	122400	122400	122400	122400	0
109	20241101	171100	5096432100	122400	122400	122400	122400	0
110	20241101	171000	5096432100	122400	122400	122400	122400	0
111	20241101	170900	5096432100	122400	122400	122400	122400	0
112	20241101	170800	5096432100	122400	122400	122400	122400	0
113	20241101	170700	5096432100	122400	122400	122400	122400	0
114	20241101	170600	5096432100	122400	122400	122400	122400	0
115	20241101	170500	5096432100	122400	122400	122400	122400	0
116	20241101	170400	5096432100	122400	122400	122400	122400	0
117	20241101	170300	5096432100	122400	122400	122400	122400	0
118	20241101	170200	5096432100	122400	122400	122400	122400	0
119	20241101	170100	5096432100	122400	122400	122400	122400	0
120	20241101	170000	5096432100	122400	122400	122400	122400	0
121	20241101	165900	5096432100	122400	122400	122400	122400	0
122	20241101	165800	5096432100	122400	122400	122400	122400	983
123	20241101	165700	5096432100	122400	122400	122400	122400	0
124	20241101	165600	5096432100	122400	122400	122400	122400	0
125	20241101	165500	5096432100	122400	122400	122400	122400	0
126	20241101	165400	5096432100	122400	122400	122400	122400	0
127	20241101	165300	5096432100	122400	122400	122400	122400	0
128	20241101	165200	5096432100	122400	122400	122400	122400	0
129	20241101	165100	5096432100	122400	122400	122400	122400	0
130	20241101	165000	5096432100	122400	122400	122400	122400	0
131	20241101	164900	5096432100	122400	122400	122400	122400	0
132	20241101	164800	5096432100	122400	122400	122400	122400	0
133	20241101	164700	5096432100	122400	122400	122400	122400	0
134	20241101	164600	5096432100	122400	122400	122400	122400	0
135	20241101	164500	5096432100	122400	122400	122400	122400	0
136	20241101	164400	5096432100	122400	122400	122400	122400	0
137	20241101	164300	5096432100	122400	122400	122400	122400	0
138	20241101	164200	5096432100	122400	122400	122400	122400	0
139	20241101	164100	5096432100	122400	122400	122400	122400	0
140	20241101	164000	5096432100	122400	122400	122400	122400	0
141	20241101	163900	5096432100	122400	122400	122400	122400	0
142	20241101	163800	5096432100	122400	122400	122400	122400	0
143	20241101	163700	5096432100	122400	122400	122400	122400	0
144	20241101	163600	5096432100	122400	122400	122400	122400	0
145	20241101	163500	5096432100	122400	122400	122400	122400	0
146	20241101	163400	5096432100	122400	122400	122400	122400	0
147	20241101	163300	5096432100	122400	122400	122400	122400	0
148	20241101	163200	5096432100	122400	122400	122400	122400	0
149	20241101	163100	5096432100	122400	122400	122400	122400	0
150	20241101	163000	5096432100	122400	122400	122400	122400	0
151	20241101	162900	5096432100	122400	122400	122400	122400	0
152	20241101	162800	5096432100	122400	122400	122400	122400	983
153	20241101	162700	5096432100	122400	122400	122400	122400	0
154	20241101	162600	5096432100	122400	122400	122400	122400	0
155	20241101	162500	5096432100	122400	122400	122400	122400	0
156	20241101	162400	5096432100	122400	122400	122400	122400	0
157	20241101	162300	5096432100	122400	122400	122400	122400	0
158	20241101	162200	5096432100	122400	122400	122400	122400	0
159	20241101	162100	5096432100	122400	122400	122400	122400	0
160	20241101	162000	5096432100	122400	122400	122400	122400	0
161	20241101	161900	5096432100	122400	122400	122400	122400	0
162	20241101	161800	5096432100	122400	122400	122400	122400	0
163	20241101	161700	5096432100	122400	122400	122400	122400	0
164	20241101	161600	5096432100	122400	122400	122400	122400	0
165	20241101	161500	5096432100	122400	122400	122400	122400	0
166	20241101	161400	5096432100	122400	122400	122400	122400	0
167	20241101	161300	5096432100	122400	122400	122400	122400	0
168	20241101	161200	5096432100	122400	122400	122400	122400	0
169	20241101	161100	5096432100	122400	122400	122400	122400	0
170	20241101	161000	5096432100	122400	122400	122400	122400	0
171	20241101	160900	5096432100	122400	122400	122400	122400	0
172	20241101	160800	5096432100	122400	122400	122400	122400	0
173	20241101	160700	5096432100	122400	122400	122400	122400	0
174	20241101	160600	5096432100	122400	122400	122400	122400	0
175	20241101	160500	5096432100	122400	122400	122400	122400	0
176	20241101	160400	5096432100	122400	122400	122400	122400	0
177	20241101	160300	5096432100	122400	122400	122400	122400	0
178	20241101	160200	5096432100	122400	122400	122400	122400	0
179	20241101	160100	5096432100	122400	122400	122400	122400	0
180	20241101	160000	5096432100	122400	122400	122400	122400	0
181	20241101	155900	5096432100	122400	122400	122400	122400	0
182	20241101	155800	5096432100	122400	122400	122400	122400	983
183	20241101	155700	5096432100	122400	122400	122400	122400	0
184	20241101	155600	5096432100	122400	122400	122400	122400	0
185	20241101	155500	5096432100	122400	122400	122400	122400	0
186	20241101	155400	5096432100	122400	122400	122400	122400	0
187	20241101	155300	5096432100	122400	122400	122400	122400	0
188	20241101	155200	5096432100	122400	122400	122400	122400	0
189	20241101	155100	5096432100	122400	122400	122400	122400	0
190	20241101	155000	5096432100	122400	122400	122400	122400	0
191	20241101	154900	5096432100	122400	122400	122400	122400	0
192	20241101	154800	5096432100	122400	122400	122400	122400	0
193	20241101	154700	5096432100	122400	122400	122400	122400	0
194	20241101	154600	5096432100	122400	122400	122400	122400	0
195	20241101	154500	5096432100	122400	122400	122400	122400	0
196	20241101	154400	5096432100	122400	122400	122400	122400	0
197	20241101	154300	5096432100	122400	122400	122400	122400	0
198	20241101	154200	5096432100	122400	122400	122400	122400	0
199	20241101	154100	5096432100	122400	122400	122400	122400	0
200	20241101	154000	5096432100	122400	122400	122400	122400	0
201	20241101	153900	5096432100	122400	122400	122400	122400	0
202	20241101	153800	5096432100	122400	122400	122400	122400	0
203	20241101	153700	5096432100	122400	122400	122400	122400	0
204	20241101	153600	5096432100	122400	122400	122400	122400	0
205	20241101	153500	5096432100	122400	122400	122400	122400	0
206	20241101	153400	5096432100	122400	122400	122400	122400	0
207	20241101	153300	5096432100	122400	122400	122400	122400	0
208	20241101	153200	5096432100	122400	122400	122400	122400	0
209	20241101	153100	5096432100	122400	122400	122400	122400	0
210	20241101	153000	5096432100	122400	122400	122400	122400	983
211	20241101	152900	4976112900	122500	122500	122500	122500	0
212	20241101	152800	4976112900	122500	122500	122500	122500	0
213	20241101	152700	4976112900	122500	122500	122500	122500	0
214	20241101	152600	4976112900	122500	122500	122500	122500	0
215	20241101	152500	4976112900	122500	122500	122500	122500	0
216	20241101	152400	4976112900	122500	122500	122500	122500	0
217	20241101	152300	4976112900	122500	122500	122500	122500	0
218	20241101	152200	4976112900	122500	122500	122500	122500	0
219	20241101	152100	4976112900	122500	122500	122500	122500	0
220	20241101	152000	4976112900	122500	122500	122500	122500	0
221	20241101	151900	4976112900	122500	122100	122500	122100	200
222	20241101	151800	4951663700	122100	122100	122200	122100	149
223	20241101	151700	4933467500	122100	122300	122300	122100	77
224	20241101	151600	4924062000	122200	122200	122300	122200	155
225	20241101	151500	4905120200	122200	122200	122300	122200	42
226	20241101	151400	4899987700	122200	122300	122300	122200	257
227	20241101	151300	4868566100	122300	122300	122400	122300	74
228	20241101	151200	4859515200	122400	122300	122400	122300	99
229	20241101	151100	4847406100	122300	122300	122300	122200	151
230	20241101	151000	4828942200	122200	122200	122200	122200	26
231	20241101	150900	4825765000	122300	122300	122300	122200	94
232	20241101	150800	4814272600	122300	122300	122300	122200	101
233	20241101	150700	4801923500	122300	122000	122300	122000	215
234	20241101	150600	4775655200	122100	122500	122500	122000	5514
235	20241101	150500	4100770400	122500	122500	122600	122500	98
236	20241101	150400	4088762800	122600	122500	122600	122500	299
237	20241101	150300	4052135200	122500	122500	122600	122500	56
238	20241101	150200	4045274400	122500	122600	122600	122500	909
239	20241101	150100	3933855200	122600	122600	122600	122600	34
240	20241101	150000	3929686800	122700	122700	122700	122600	107
241	20241101	145900	3916558500	122600	122700	122800	122600	164
242	20241101	145800	3896439100	122600	122600	122700	122600	125
243	20241101	145700	3881104100	122600	122700	122700	122600	57
244	20241101	145600	3874114500	122600	122700	122700	122600	175
245	20241101	145500	3852650400	122700	122800	122800	122600	139
246	20241101	145400	3835596500	122800	122700	122800	122700	29
247	20241101	145300	3832036700	122700	122700	122700	122700	47
248	20241101	145200	3826269800	122800	122700	122800	122700	49
249	20241101	145100	3820256000	122800	122600	122800	122600	238
250	20241101	145000	3791054500	122700	122700	122700	122600	8
251	20241101	144900	3790073200	122600	122700	122800	122600	603
252	20241101	144800	3716088200	122800	122800	122800	122700	40
253	20241101	144700	3711179200	122800	122700	122800	122700	70
254	20241101	144600	3702587700	122700	122800	122800	122700	19
255	20241101	144500	3700256300	122700	122700	122700	122700	29
256	20241101	144400	3696698000	122800	122800	122800	122700	207
257	20241101	144300	3671281500	122800	122800	122800	122700	205
258	20241101	144200	3646110700	122700	122700	122700	122700	15
259	20241101	144100	3644270200	122700	122900	122900	122700	78
260	20241101	144000	3634693800	122800	122800	122800	122700	215
261	20241101	143900	3608295000	122800	122700	122800	122700	66
262	20241101	143800	3600195000	122800	122800	122800	122700	66
263	20241101	143700	3592095100	122800	122800	122800	122700	115
264	20241101	143600	3577984300	122700	122700	122800	122700	49
265	20241101	143500	3571971100	122700	122800	122800	122700	45
266	20241101	143400	3566448400	122700	122700	122800	122700	51
267	20241101	143300	3560189900	122800	122700	122800	122700	63
268	20241101	143200	3552458000	122700	122700	122800	122700	50
269	20241101	143100	3546322900	122800	122700	122800	122700	77
270	20241101	143000	3536874800	122700	122700	122800	122700	67
271	20241101	142900	3528653700	122700	122700	122800	122700	33
272	20241101	142800	3524604200	122700	122800	122800	122700	47
273	20241101	142700	3518836600	122800	122800	122800	122700	54
274	20241101	142600	3512207000	122900	122800	122900	122800	62
275	20241101	142500	3504593100	122800	122900	122900	122800	616
276	20241101	142400	3428889700	123000	123000	123000	122900	42
277	20241101	142300	3423726800	122900	122900	123000	122900	35
278	20241101	142200	3419425100	122900	122900	123000	122900	75
279	20241101	142100	3410207500	122900	123000	123000	122900	28
280	20241101	142000	3406764900	122900	122900	123000	122900	34
281	20241101	141900	3402586200	123000	123000	123000	122900	51
282	20241101	141800	3396316700	122900	122900	123000	122900	32
283	20241101	141700	3392383700	122900	122900	123000	122800	70
284	20241101	141600	3383781800	122800	123000	123000	122800	38
285	20241101	141500	3379111900	123000	123100	123100	122800	37
286	20241101	141400	3374564800	122800	122900	122900	122800	34
287	20241101	141300	3370386500	122900	122900	123000	122900	127
288	20241101	141200	3354772000	123000	122900	123000	122900	5
289	20241101	141100	3354157400	122900	123100	123100	122900	5
290	20241101	141000	3353542700	122900	122900	123100	122900	202
291	20241101	140900	3328716600	123100	123100	123100	123100	31
292	20241101	140800	3324900500	123000	123200	123200	123000	174
293	20241101	140700	3303480600	123200	123100	123200	123100	9
294	20241101	140600	3302372100	123100	123000	123100	123000	21
295	20241101	140500	3299787100	123000	123100	123100	123000	32
296	20241101	140400	3295848300	123100	123100	123100	123000	11
297	20241101	140300	3294494700	123100	123100	123100	123100	18
298	20241101	140200	3292278900	123000	123100	123100	123000	9
299	20241101	140100	3291171300	123100	123200	123200	123000	40
300	20241101	140000	3286249500	123200	122700	123200	122700	110
301	20241101	135900	3272724200	122800	122900	122900	122700	170
302	20241101	135800	3251849300	122800	122800	122800	122700	122
303	20241101	135700	3236868100	122800	122800	122900	122800	17
304	20241101	135600	3234780400	122900	122800	122900	122800	28
305	20241101	135500	3231341800	122800	122800	122800	122800	14
306	20241101	135400	3229622600	122800	122700	122800	122700	37
307	20241101	135300	3225079400	122700	122800	122900	122700	107
308	20241101	135200	3211939700	122700	122900	122900	122700	1004
309	20241101	135100	3088737200	122800	122800	122800	122800	137
310	20241101	135000	3071913600	122900	122900	122900	122800	12
311	20241101	134900	3070438900	122900	122800	122900	122800	40
312	20241101	134800	3065526700	122800	122700	122800	122700	83
313	20241101	134700	3055334700	122800	122800	122800	122800	14
314	20241101	134600	3053615500	122800	122800	122800	122700	18
315	20241101	134500	3051406700	122800	122700	122800	122700	113
316	20241101	134400	3037530700	122800	122800	122800	122800	238
317	20241101	134300	3008304300	122800	122800	122900	122800	42
318	20241101	134200	3003146600	122900	122800	122900	122800	13
319	20241101	134100	3001550000	122900	122900	122900	122900	3
320	20241101	134000	3001181300	122800	122800	122900	122800	143
321	20241101	133900	2983620700	123100	123100	123100	123100	48
322	20241101	133800	2977711900	123100	122900	123100	122900	111
323	20241101	133700	2964065500	122900	122900	123000	122900	25
324	20241101	133600	2960991000	122900	122900	122900	122900	31
325	20241101	133500	2957181100	123000	122900	123000	122900	12
326	20241101	133400	2955706200	122800	122900	122900	122800	132
327	20241101	133300	2939483700	122900	122900	122900	122900	6
328	20241101	133200	2938746300	122900	123000	123000	122900	48
329	20241101	133100	2932843300	122800	122800	122900	122800	133
330	20241101	133000	2916498600	122800	122800	122900	122800	12
331	20241101	132900	2915024800	122800	122800	122800	122800	14
332	20241101	132800	2913305600	122800	122800	122800	122800	5
333	20241101	132700	2912691600	122800	122800	122900	122800	16
334	20241101	132600	2910726700	122700	122800	122800	122700	127
335	20241101	132500	2895134700	122700	122800	122800	122700	239
336	20241101	132400	2865785900	122800	122900	122900	122800	210
337	20241101	132300	2839987700	122900	122900	122900	122900	10
338	20241101	132200	2838758700	122900	123000	123000	122900	6
339	20241101	132100	2838021200	123000	123000	123000	122900	120
340	20241101	132000	2823261600	123000	123000	123000	123000	1
341	20241101	131900	2823138600	123000	123000	123000	123000	4
342	20241101	131800	2822646600	123000	123000	123000	123000	4
343	20241101	131700	2822154600	123100	123200	123300	123100	240
344	20241101	131600	2792610200	123200	123200	123200	123100	37
345	20241101	131500	2788052100	123100	123100	123200	123100	7
346	20241101	131400	2787190300	123200	123200	123200	123200	4
347	20241101	131300	2786697500	123200	123300	123300	123100	46
348	20241101	131200	2781028700	123200	123100	123200	123100	79
349	20241101	131100	2771296300	123200	123100	123200	123100	3
350	20241101	131000	2770926800	123100	123300	123300	123100	5
351	20241101	130900	2770311100	123200	123100	123200	123100	16
352	20241101	130800	2768340300	123100	123100	123100	123100	38
353	20241101	130700	2763662500	123100	123200	123200	123100	4
354	20241101	130600	2763169800	123200	123200	123300	123200	88
355	20241101	130500	2752325400	123200	123300	123400	123200	22
356	20241101	130400	2749612800	123300	123300	123300	123300	28
357	20241101	130300	2746160400	123300	123200	123400	123100	110
358	20241101	130200	2732604600	123200	123200	123200	123200	11
359	20241101	130100	2731249400	123100	123200	123200	123100	5
360	20241101	130000	2730633700	123200	122900	123200	122900	118
361	20241101	125900	2716114600	122900	123000	123000	122900	38
362	20241101	125800	2711442400	123000	122900	123000	122900	32
363	20241101	125700	2707509500	122900	122900	122900	122900	6
364	20241101	125600	2706772100	122900	123000	123000	122900	12
365	20241101	125500	2705296200	122900	122900	123000	122900	6
366	20241101	125400	2704558700	122900	122900	122900	122900	4
367	20241101	125300	2704067100	122900	122800	122900	122800	181
368	20241101	125200	2681823100	122800	122800	122800	122800	18
369	20241101	125100	2679612700	122900	122900	122900	122800	29
370	20241101	125000	2676050900	122900	122900	122900	122900	3
371	20241101	124900	2675682200	122800	122800	122900	122800	42
372	20241101	124800	2670522500	122800	122800	122800	122800	5
373	20241101	124700	2669908500	122900	122900	122900	122900	11
374	20241101	124600	2668556600	122800	122800	122900	122800	61
375	20241101	124500	2661065100	122800	122700	122800	122700	7
376	20241101	124400	2660205900	122700	122900	122900	122700	96
377	20241101	124300	2648411200	122900	123000	123000	122900	31
378	20241101	124200	2644599300	122900	122900	122900	122900	5
379	20241101	124100	2643984800	122900	122900	123000	122900	7
380	20241101	124000	2643124300	122900	122900	122900	122900	0
381	20241101	123900	2643124300	122900	123000	123000	122900	77
382	20241101	123800	2633656600	122900	122900	123000	122900	22
383	20241101	123700	2630952700	122900	122900	122900	122900	11
384	20241101	123600	2629600800	122900	122900	122900	122900	4
385	20241101	123500	2629109200	123000	122900	123000	122900	14
386	20241101	123400	2627388300	122900	122900	122900	122900	88
387	20241101	123300	2616573100	122800	122700	122800	122700	308
388	20241101	123200	2578751800	122700	122700	122800	122700	12
389	20241101	123100	2577279300	122700	122800	122800	122700	113
390	20241101	123000	2563414100	122800	122700	122800	122700	19
391	20241101	122900	2561082600	122700	122700	122800	122700	28
392	20241101	122800	2557646400	122700	122800	122800	122700	34
393	20241101	122700	2553474400	122800	122700	122800	122700	98
394	20241101	122600	2541449100	122800	123000	123100	122800	1395
395	20241101	122500	2369875300	123100	123100	123100	123100	67
396	20241101	122400	2361627600	123100	123100	123200	123100	33
397	20241101	122300	2357565200	123100	123100	123200	123100	13
398	20241101	122200	2355964800	123100	123100	123100	123100	180
399	20241101	122100	2333806800	123100	123200	123200	123100	405
400	20241101	122000	2283913000	123300	123200	123300	123200	6
401	20241101	121900	2283173600	123200	123300	123300	123200	19
402	20241101	121800	2280831100	123300	123200	123300	123200	24
403	20241101	121700	2277873200	123300	123400	123400	123300	277
404	20241101	121600	2243710600	123400	123500	123500	123400	5
405	20241101	121500	2243093200	123400	123300	123400	123300	37
406	20241101	121400	2238528000	123400	123300	123400	123300	54
407	20241101	121300	2231864700	123300	123300	123300	123300	40
408	20241101	121200	2226932700	123400	123400	123400	123300	50
409	20241101	121100	2220763100	123400	123300	123400	123300	21
410	20241101	121000	2218172400	123300	123400	123400	123300	14
411	20241101	120900	2216444900	123300	123400	123400	123300	14
412	20241101	120800	2214718500	123300	123400	123400	123300	141
413	20241101	120700	2197320200	123500	123500	123500	123500	23
414	20241101	120600	2194479700	123600	123400	123600	123400	24
415	20241101	120500	2191514100	123500	123500	123500	123400	131
416	20241101	120400	2175342300	123500	123500	123500	123500	39
417	20241101	120300	2170525800	123400	123400	123400	123400	6
418	20241101	120200	2169785400	123400	123400	123400	123400	9
419	20241101	120100	2168674800	123400	123400	123400	123400	1
420	20241101	120000	2168551400	123600	123400	123600	123400	15
421	20241101	115900	2166698400	123600	123500	123600	123400	72
422	20241101	115800	2157806500	123500	123300	123500	123300	50
423	20241101	115700	2151636700	123300	123400	123400	123300	7
424	20241101	115600	2150773300	123400	123400	123400	123300	25
425	20241101	115500	2147689600	123300	123300	123400	123300	6
426	20241101	115400	2146949700	123300	123400	123400	123300	7
427	20241101	115300	2146086400	123400	123300	123400	123300	38
428	20241101	115200	2141398000	123300	123400	123400	123300	17
429	20241101	115100	2139301600	123300	123300	123300	123300	8
430	20241101	115000	2138315200	123300	123300	123300	123300	9
431	20241101	114900	2137205500	123300	123400	123400	123300	6
432	20241101	114800	2136465400	123400	123300	123400	123300	19
433	20241101	114700	2134122000	123300	123300	123400	123300	14
434	20241101	114600	2132395400	123300	123300	123300	123300	8
435	20241101	114500	2131409000	123400	123300	123400	123300	12
436	20241101	114400	2129929300	123300	123300	123400	123300	15
437	20241101	114300	2128079600	123400	123300	123400	123300	14
438	20241101	114200	2126353300	123300	123300	123300	123300	8
439	20241101	114100	2125366900	123400	123400	123400	123300	19
440	20241101	114000	2123024000	123400	123300	123400	123300	3
441	20241101	113900	2122654000	123300	123400	123400	123300	11
442	20241101	113800	2121297400	123400	123300	123400	123300	5
443	20241101	113700	2120680800	123300	123400	123400	123300	4
444	20241101	113600	2120187400	123300	123300	123400	123300	9
445	20241101	113500	2119077500	123500	123300	123500	123300	6
446	20241101	113400	2118337500	123400	123300	123400	123200	96
447	20241101	113300	2106493700	123200	123300	123300	123200	26
448	20241101	113200	2103288200	123300	123300	123300	123200	8
449	20241101	113100	2102302200	123500	123500	123500	123500	1
450	20241101	113000	2102178700	123200	123400	123400	123200	40
451	20241101	112900	2097243300	123400	123300	123400	123200	68
452	20241101	112800	2088859700	123300	123300	123300	123300	85
453	20241101	112700	2078379200	123300	123500	123500	123300	25
454	20241101	112600	2075292600	123500	123400	123500	123400	11
455	20241101	112500	2073934900	123400	123400	123400	123400	11
456	20241101	112400	2072577500	123400	123400	123400	123400	29
457	20241101	112300	2068998900	123400	123300	123400	123300	10
458	20241101	112200	2067765700	123300	123400	123400	123300	90
459	20241101	112100	2056664600	123500	123500	123600	123500	11
460	20241101	112000	2055305800	123500	123400	123500	123400	14
461	20241101	111900	2053578100	123400	123300	123400	123300	6
462	20241101	111800	2052838200	123300	123400	123400	123300	7
463	20241101	111700	2051974900	123300	123300	123300	123300	4
464	20241101	111600	2051481700	123300	123200	123300	123200	27
465	20241101	111500	2048153800	123200	123200	123200	123200	1
466	20241101	111400	2048030600	123300	123300	123400	123200	32
467	20241101	111300	2044085800	123300	123400	123400	123200	11
468	20241101	111200	2042729700	123400	123400	123400	123400	1
469	20241101	111100	2042606300	123300	123200	123300	123100	60
470	20241101	111000	2035215600	123100	123100	123100	123100	6
471	20241101	110900	2034477000	123200	123100	123200	123100	7
472	20241101	110800	2033615100	123100	123200	123200	123100	6
473	20241101	110700	2032876300	123200	123100	123200	123100	11
474	20241101	110600	2031522100	123100	123200	123200	123100	12
475	20241101	110500	2030043800	123200	123200	123200	123100	14
476	20241101	110400	2028320100	123100	123100	123100	123100	4
477	20241101	110300	2027827700	123100	123100	123100	123100	38
478	20241101	110200	2023149900	123100	123100	123100	123000	12
479	20241101	110100	2021673200	123200	123200	123200	123100	90
480	20241101	110000	2010587100	123200	123300	123300	123200	156
481	20241101	105900	1991365500	123300	123200	123300	123200	40
482	20241101	105800	1986437400	123300	123200	123300	123200	10
483	20241101	105700	1985204700	123200	123200	123200	123200	5
484	20241101	105600	1984588700	123200	123200	123200	123200	7
485	20241101	105500	1983726300	123300	123200	123300	123200	13
486	20241101	105400	1982124200	123200	123300	123300	123200	8
487	20241101	105300	1981138400	123200	123300	123300	123200	7
488	20241101	105200	1980275600	123300	123200	123300	123200	141
489	20241101	105100	1962898700	123200	123200	123200	123200	1
490	20241101	105000	1962775500	123200	123300	123300	123200	32
491	20241101	104900	1958830900	123200	123200	123200	123200	4
492	20241101	104800	1958338100	123200	123200	123200	123200	1
493	20241101	104700	1958214900	123300	123200	123300	123200	13
494	20241101	104600	1956613100	123300	123200	123300	123200	6
495	20241101	104500	1955873700	123300	123200	123300	123200	88
496	20241101	104400	1945030900	123200	123200	123200	123100	26
497	20241101	104300	1941828100	123300	123200	123300	123100	94
498	20241101	104200	1930248600	123300	123200	123300	123200	6
499	20241101	104100	1929509100	123200	123400	123400	123200	267
500	20241101	104000	1896568600	123500	123500	123500	123400	52
501	20241101	103900	1890149600	123500	123400	123500	123400	2
502	20241101	103800	1889902700	123400	123200	123400	123200	322
503	20241101	103700	1850196900	123300	123200	123300	123200	105
504	20241101	103600	1837260500	123200	123200	123300	123100	22
505	20241101	103500	1834550600	123100	123300	123300	123100	62
506	20241101	103400	1826910800	123200	123200	123200	123200	46
507	20241101	103300	1821243600	123200	123600	123600	123100	3422
508	20241101	103200	1398800600	123700	123700	123700	123700	2
509	20241101	103100	1398553200	123700	123700	123700	123700	10
510	20241101	103000	1397316200	123700	123800	123800	123600	239
511	20241101	102900	1367754600	123900	123900	123900	123800	19
512	20241101	102800	1365402100	124100	124100	124100	124100	0
513	20241101	102700	1365402100	124100	123700	124200	123700	121
514	20241101	102600	1350413700	123700	123600	123700	123600	103
515	20241101	102500	1337675900	123600	123800	123800	123600	409
516	20241101	102400	1287063200	123900	123900	123900	123900	23
517	20241101	102300	1284213500	123900	123900	123900	123900	0
518	20241101	102200	1284213500	123900	123900	123900	123900	32
519	20241101	102100	1280248700	123900	123900	123900	123900	1
520	20241101	102000	1280124800	123800	123800	123800	123800	176
521	20241101	101900	1258336000	123800	123800	123800	123800	4
522	20241101	101800	1257840800	123800	124000	124000	123800	258
523	20241101	101700	1225880000	124100	124200	124200	124100	43
524	20241101	101600	1220541500	124200	124200	124200	124200	1
525	20241101	101500	1220417300	124200	124300	124300	124200	28
526	20241101	101400	1216939100	124300	124300	124500	124300	96
527	20241101	101300	1205004800	124200	123900	124300	123900	143
528	20241101	101200	1187261900	124000	124000	124000	124000	3
529	20241101	101100	1186889900	123900	123900	124000	123900	43
530	20241101	101000	1181562100	123900	123800	123900	123800	210
531	20241101	100900	1155553100	123900	124000	124300	123900	27
532	20241101	100800	1152205500	124100	123900	124300	123900	20
533	20241101	100700	1149721900	123900	124100	124300	123900	88
534	20241101	100600	1138797600	124100	124100	124100	124100	5
535	20241101	100500	1138177100	123900	123900	124100	123900	125
536	20241101	100400	1122684600	124000	124300	124300	124000	161
537	20241101	100300	1102677500	124300	124300	124300	124300	13
538	20241101	100200	1101061600	124100	123800	124100	123800	59
539	20241101	100100	1093749800	123900	123700	123900	123700	10
540	20241101	100000	1092512200	123700	123800	123800	123700	53
541	20241101	095900	1085951000	123700	123700	123800	123600	689
542	20241101	095800	1000737400	123700	124000	124000	123700	592
543	20241101	095700	927420300	124000	124200	124200	124000	102
544	20241101	095600	914761300	124300	124300	124300	124300	3
545	20241101	095500	914388400	124200	124200	124200	124200	14
546	20241101	095400	912649600	124200	124200	124200	124200	10
547	20241101	095300	911407600	124200	124200	124200	124200	15
548	20241101	095200	909544600	124100	124000	124100	124000	13
549	20241101	095100	907931800	124100	124000	124100	124000	117
550	20241101	095000	893423600	124100	124100	124100	124100	64
551	20241101	094900	885481200	124100	124200	124200	124100	46
552	20241101	094800	879769800	124200	124200	124200	124200	6
553	20241101	094700	879024600	124200	124200	124200	124200	20
554	20241101	094600	876540600	124200	124300	124300	124100	55
555	20241101	094500	869712300	124300	124100	124300	124100	36
556	20241101	094400	865241500	124400	124400	124400	124400	0
557	20241101	094300	865241500	124400	124400	124400	124400	2
558	20241101	094200	864992700	124000	124400	124400	124000	103
559	20241101	094100	852202300	124400	124400	124400	124400	3
560	20241101	094000	851829100	124000	124000	124000	124000	37
561	20241101	093900	847241100	124000	124400	124400	123900	867
562	20241101	093800	739587000	124500	124500	124500	124500	3
563	20241101	093700	739213500	124500	125000	125000	124400	1323
564	20241101	093600	574327400	125000	125000	125000	125000	21
565	20241101	093500	571702400	125000	125000	125000	125000	36
566	20241101	093400	567202400	124900	125100	125100	124900	357
567	20241101	093300	522575100	125300	125100	125300	125100	9
568	20241101	093200	521448800	125200	125400	125400	125100	217
569	20241101	093100	494278600	125400	125400	125400	125300	79
570	20241101	093000	484374300	125400	124900	125400	124900	110
571	20241101	092900	470633400	124900	125200	125200	124900	137
572	20241101	092800	453509600	125300	125200	125300	125200	16
573	20241101	092700	451505200	125100	125100	125100	125100	1
574	20241101	092600	451380100	125100	124600	125100	124600	33
575	20241101	092500	447262000	124500	124500	124500	124500	15
576	20241101	092400	445394500	124700	124300	125000	124300	90
577	20241101	092300	434175500	124300	124400	124400	124200	165
578	20241101	092200	413658000	124400	124500	124500	124400	6
579	20241101	092100	412911500	124400	124300	125500	124300	165
580	20241101	092000	392371800	124300	124100	124300	124100	34
581	20241101	091900	388151200	124100	124500	124500	124000	229
582	20241101	091800	359737000	124100	124300	124300	124100	62
583	20241101	091700	352035200	124200	124400	124400	124000	179
584	20241101	091600	329806400	124500	124500	124500	124400	68
585	20241101	091500	321341600	124900	124500	124900	124500	113
586	20241101	091400	307266300	124600	124900	124900	124500	295
587	20241101	091300	270465000	125000	124900	125000	124900	63
588	20241101	091200	262593700	124900	124600	124900	124600	144
589	20241101	091100	244631500	124700	124800	124800	124700	45
590	20241101	091000	239018500	125000	124900	125000	124500	103
591	20241101	090900	226186600	124900	124800	124900	124800	46
592	20241101	090800	220444200	124800	124800	125600	124800	51
593	20241101	090700	214075100	125700	124500	125700	124400	78
594	20241101	090600	204331700	124500	125100	125300	124500	82
595	20241101	090500	194110100	125100	124500	125100	124500	62
596	20241101	090400	186377400	124500	124500	124500	124500	15
597	20241101	090300	184509900	124200	124200	124200	124200	30
598	20241101	090200	180783900	125100	124200	126400	124200	447
599	20241101	090100	124820800	124200	124600	124900	124200	236
600	20241101	090000	95407600	124300	124500	124800	124200	765