KissMeData/067160/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	193800	9423771900	97700	97700	97700	97700	5549
3	20241114	193700	9423771900	97700	97700	97700	97700	0
4	20241114	193600	9423771900	97700	97700	97700	97700	0
5	20241114	193500	9423771900	97700	97700	97700	97700	0
6	20241114	193400	9423771900	97700	97700	97700	97700	0
7	20241114	193300	9423771900	97700	97700	97700	97700	0
8	20241114	193200	9423771900	97700	97700	97700	97700	0
9	20241114	193100	9423771900	97700	97700	97700	97700	0
10	20241114	193000	9423771900	97700	97700	97700	97700	0
11	20241114	192900	9423771900	97700	97700	97700	97700	0
12	20241114	192800	9423771900	97700	97700	97700	97700	0
13	20241114	192700	9423771900	97700	97700	97700	97700	0
14	20241114	192600	9423771900	97700	97700	97700	97700	0
15	20241114	192500	9423771900	97700	97700	97700	97700	0
16	20241114	192400	9423771900	97700	97700	97700	97700	0
17	20241114	192300	9423771900	97700	97700	97700	97700	0
18	20241114	192200	9423771900	97700	97700	97700	97700	0
19	20241114	192100	9423771900	97700	97700	97700	97700	0
20	20241114	192000	9423771900	97700	97700	97700	97700	0
21	20241114	191900	9423771900	97700	97700	97700	97700	0
22	20241114	191800	9423771900	97700	97700	97700	97700	0
23	20241114	191700	9423771900	97700	97700	97700	97700	0
24	20241114	191600	9423771900	97700	97700	97700	97700	0
25	20241114	191500	9423771900	97700	97700	97700	97700	0
26	20241114	191400	9423771900	97700	97700	97700	97700	0
27	20241114	191300	9423771900	97700	97700	97700	97700	0
28	20241114	191200	9423771900	97700	97700	97700	97700	0
29	20241114	191100	9423771900	97700	97700	97700	97700	0
30	20241114	191000	9423771900	97700	97700	97700	97700	0
31	20241114	190900	9423771900	97700	97700	97700	97700	0
32	20241114	190800	9423771900	97700	97700	97700	97700	5549
33	20241114	190700	9423771900	97700	97700	97700	97700	0
34	20241114	190600	9423771900	97700	97700	97700	97700	0
35	20241114	190500	9423771900	97700	97700	97700	97700	0
36	20241114	190400	9423771900	97700	97700	97700	97700	0
37	20241114	190300	9423771900	97700	97700	97700	97700	0
38	20241114	190200	9423771900	97700	97700	97700	97700	0
39	20241114	190100	9423771900	97700	97700	97700	97700	0
40	20241114	190000	9423771900	97700	97700	97700	97700	0
41	20241114	185900	9423771900	97700	97700	97700	97700	0
42	20241114	185800	9423771900	97700	97700	97700	97700	0
43	20241114	185700	9423771900	97700	97700	97700	97700	0
44	20241114	185600	9423771900	97700	97700	97700	97700	0
45	20241114	185500	9423771900	97700	97700	97700	97700	0
46	20241114	185400	9423771900	97700	97700	97700	97700	0
47	20241114	185300	9423771900	97700	97700	97700	97700	0
48	20241114	185200	9423771900	97700	97700	97700	97700	0
49	20241114	185100	9423771900	97700	97700	97700	97700	0
50	20241114	185000	9423771900	97700	97700	97700	97700	0
51	20241114	184900	9423771900	97700	97700	97700	97700	0
52	20241114	184800	9423771900	97700	97700	97700	97700	0
53	20241114	184700	9423771900	97700	97700	97700	97700	0
54	20241114	184600	9423771900	97700	97700	97700	97700	0
55	20241114	184500	9423771900	97700	97700	97700	97700	0
56	20241114	184400	9423771900	97700	97700	97700	97700	0
57	20241114	184300	9423771900	97700	97700	97700	97700	0
58	20241114	184200	9423771900	97700	97700	97700	97700	0
59	20241114	184100	9423771900	97700	97700	97700	97700	0
60	20241114	184000	9423771900	97700	97700	97700	97700	0
61	20241114	183900	9423771900	97700	97700	97700	97700	0
62	20241114	183800	9423771900	97700	97700	97700	97700	5549
63	20241114	183700	9423771900	97700	97700	97700	97700	0
64	20241114	183600	9423771900	97700	97700	97700	97700	0
65	20241114	183500	9423771900	97700	97700	97700	97700	0
66	20241114	183400	9423771900	97700	97700	97700	97700	0
67	20241114	183300	9423771900	97700	97700	97700	97700	0
68	20241114	183200	9423771900	97700	97700	97700	97700	0
69	20241114	183100	9423771900	97700	97700	97700	97700	0
70	20241114	183000	9423771900	97700	97700	97700	97700	0
71	20241114	182900	9423771900	97700	97700	97700	97700	0
72	20241114	182800	9423771900	97700	97700	97700	97700	0
73	20241114	182700	9423771900	97700	97700	97700	97700	0
74	20241114	182600	9423771900	97700	97700	97700	97700	0
75	20241114	182500	9423771900	97700	97700	97700	97700	0
76	20241114	182400	9423771900	97700	97700	97700	97700	0
77	20241114	182300	9423771900	97700	97700	97700	97700	0
78	20241114	182200	9423771900	97700	97700	97700	97700	0
79	20241114	182100	9423771900	97700	97700	97700	97700	0
80	20241114	182000	9423771900	97700	97700	97700	97700	0
81	20241114	181900	9423771900	97700	97700	97700	97700	0
82	20241114	181800	9423771900	97700	97700	97700	97700	0
83	20241114	181700	9423771900	97700	97700	97700	97700	0
84	20241114	181600	9423771900	97700	97700	97700	97700	0
85	20241114	181500	9423771900	97700	97700	97700	97700	0
86	20241114	181400	9423771900	97700	97700	97700	97700	0
87	20241114	181300	9423771900	97700	97700	97700	97700	0
88	20241114	181200	9423771900	97700	97700	97700	97700	0
89	20241114	181100	9423771900	97700	97700	97700	97700	0
90	20241114	181000	9423771900	97700	97700	97700	97700	0
91	20241114	180900	9423771900	97700	97700	97700	97700	0
92	20241114	180800	9423771900	97700	97700	97700	97700	5549
93	20241114	180700	9423771900	97700	97700	97700	97700	0
94	20241114	180600	9423771900	97700	97700	97700	97700	0
95	20241114	180500	9423771900	97700	97700	97700	97700	0
96	20241114	180400	9423771900	97700	97700	97700	97700	0
97	20241114	180300	9423771900	97700	97700	97700	97700	0
98	20241114	180200	9423771900	97700	97700	97700	97700	0
99	20241114	180100	9423771900	97700	97700	97700	97700	0
100	20241114	180000	9423771900	97700	97700	97700	97700	0
101	20241114	175900	9423771900	97700	97700	97700	97700	0
102	20241114	175800	9423771900	97700	97700	97700	97700	0
103	20241114	175700	9423771900	97700	97700	97700	97700	0
104	20241114	175600	9423771900	97700	97700	97700	97700	0
105	20241114	175500	9423771900	97700	97700	97700	97700	0
106	20241114	175400	9423771900	97700	97700	97700	97700	0
107	20241114	175300	9423771900	97700	97700	97700	97700	0
108	20241114	175200	9423771900	97700	97700	97700	97700	0
109	20241114	175100	9423771900	97700	97700	97700	97700	0
110	20241114	175000	9423771900	97700	97700	97700	97700	0
111	20241114	174900	9423771900	97700	97700	97700	97700	0
112	20241114	174800	9423771900	97700	97700	97700	97700	0
113	20241114	174700	9423771900	97700	97700	97700	97700	0
114	20241114	174600	9423771900	97700	97700	97700	97700	0
115	20241114	174500	9423771900	97700	97700	97700	97700	0
116	20241114	174400	9423771900	97700	97700	97700	97700	0
117	20241114	174300	9423771900	97700	97700	97700	97700	0
118	20241114	174200	9423771900	97700	97700	97700	97700	0
119	20241114	174100	9423771900	97700	97700	97700	97700	0
120	20241114	174000	9423771900	97700	97700	97700	97700	0
121	20241114	173900	9423771900	97700	97700	97700	97700	0
122	20241114	173800	9423771900	97700	97700	97700	97700	5549
123	20241114	173700	9423771900	97700	97700	97700	97700	0
124	20241114	173600	9423771900	97700	97700	97700	97700	0
125	20241114	173500	9423771900	97700	97700	97700	97700	0
126	20241114	173400	9423771900	97700	97700	97700	97700	0
127	20241114	173300	9423771900	97700	97700	97700	97700	0
128	20241114	173200	9423771900	97700	97700	97700	97700	0
129	20241114	173100	9423771900	97700	97700	97700	97700	0
130	20241114	173000	9423771900	97700	97700	97700	97700	0
131	20241114	172900	9423771900	97700	97700	97700	97700	0
132	20241114	172800	9423771900	97700	97700	97700	97700	0
133	20241114	172700	9423771900	97700	97700	97700	97700	0
134	20241114	172600	9423771900	97700	97700	97700	97700	0
135	20241114	172500	9423771900	97700	97700	97700	97700	0
136	20241114	172400	9423771900	97700	97700	97700	97700	0
137	20241114	172300	9423771900	97700	97700	97700	97700	0
138	20241114	172200	9423771900	97700	97700	97700	97700	0
139	20241114	172100	9423771900	97700	97700	97700	97700	0
140	20241114	172000	9423771900	97700	97700	97700	97700	0
141	20241114	171900	9423771900	97700	97700	97700	97700	0
142	20241114	171800	9423771900	97700	97700	97700	97700	0
143	20241114	171700	9423771900	97700	97700	97700	97700	0
144	20241114	171600	9423771900	97700	97700	97700	97700	0
145	20241114	171500	9423771900	97700	97700	97700	97700	0
146	20241114	171400	9423771900	97700	97700	97700	97700	0
147	20241114	171300	9423771900	97700	97700	97700	97700	0
148	20241114	171200	9423771900	97700	97700	97700	97700	0
149	20241114	171100	9423771900	97700	97700	97700	97700	0
150	20241114	171000	9423771900	97700	97700	97700	97700	0
151	20241114	170900	9423771900	97700	97700	97700	97700	0
152	20241114	170800	9423771900	97700	97700	97700	97700	5549
153	20241114	170700	9423771900	97700	97700	97700	97700	0
154	20241114	170600	9423771900	97700	97700	97700	97700	0
155	20241114	170500	9423771900	97700	97700	97700	97700	0
156	20241114	170400	9423771900	97700	97700	97700	97700	0
157	20241114	170300	9423771900	97700	97700	97700	97700	0
158	20241114	170200	9423771900	97700	97700	97700	97700	0
159	20241114	170100	9423771900	97700	97700	97700	97700	0
160	20241114	170000	9423771900	97700	97700	97700	97700	0
161	20241114	165900	9423771900	97700	97700	97700	97700	0
162	20241114	165800	9423771900	97700	97700	97700	97700	0
163	20241114	165700	9423771900	97700	97700	97700	97700	0
164	20241114	165600	9423771900	97700	97700	97700	97700	0
165	20241114	165500	9423771900	97700	97700	97700	97700	0
166	20241114	165400	9423771900	97700	97700	97700	97700	0
167	20241114	165300	9423771900	97700	97700	97700	97700	0
168	20241114	165200	9423771900	97700	97700	97700	97700	0
169	20241114	165100	9423771900	97700	97700	97700	97700	0
170	20241114	165000	9423771900	97700	97700	97700	97700	0
171	20241114	164900	9423771900	97700	97700	97700	97700	0
172	20241114	164800	9423771900	97700	97700	97700	97700	0
173	20241114	164700	9423771900	97700	97700	97700	97700	0
174	20241114	164600	9423771900	97700	97700	97700	97700	0
175	20241114	164500	9423771900	97700	97700	97700	97700	0
176	20241114	164400	9423771900	97700	97700	97700	97700	0
177	20241114	164300	9423771900	97700	97700	97700	97700	0
178	20241114	164200	9423771900	97700	97700	97700	97700	0
179	20241114	164100	9423771900	97700	97700	97700	97700	0
180	20241114	164000	9423771900	97700	97700	97700	97700	0
181	20241114	163900	9423771900	97700	97700	97700	97700	0
182	20241114	163800	9423771900	97700	97700	97700	97700	5549
183	20241114	163700	9423771900	97700	97700	97700	97700	0
184	20241114	163600	9423771900	97700	97700	97700	97700	0
185	20241114	163500	9423771900	97700	97700	97700	97700	0
186	20241114	163400	9423771900	97700	97700	97700	97700	0
187	20241114	163300	9423771900	97700	97700	97700	97700	0
188	20241114	163200	9423771900	97700	97700	97700	97700	0
189	20241114	163100	9423771900	97700	97700	97700	97700	0
190	20241114	163000	9423771900	97700	97700	97700	97700	5549
191	20241114	162900	8881634600	97600	97600	97600	97600	0
192	20241114	162800	8881634600	97600	97600	97600	97600	0
193	20241114	162700	8881634600	97600	97600	97600	97600	0
194	20241114	162600	8881634600	97600	97600	97600	97600	0
195	20241114	162500	8881634600	97600	97600	97600	97600	0
196	20241114	162400	8881634600	97600	97600	97600	97600	0
197	20241114	162300	8881634600	97600	97600	97600	97600	0
198	20241114	162200	8881634600	97600	97600	97600	97600	0
199	20241114	162100	8881634600	97600	97600	97600	97600	0
200	20241114	162000	8881634600	97600	97600	97600	97600	0
201	20241114	161900	8881634600	97600	98700	98700	97600	108
202	20241114	161800	8871039700	98700	98900	98900	97600	585
203	20241114	161700	8813773400	98500	98800	98900	98400	227
204	20241114	161600	8791337800	98400	98800	98800	98400	401
205	20241114	161500	8751737600	98800	98700	98800	98600	278
206	20241114	161400	8724285100	98700	98800	98900	98600	287
207	20241114	161300	8695918200	98800	98800	98900	98700	611
208	20241114	161200	8635556400	98800	98700	98800	98700	439
209	20241114	161100	8592195200	98700	98700	98800	98600	939
210	20241114	161000	8499504900	98700	98600	98700	98500	1540
211	20241114	160900	8347612900	98500	98400	98600	98300	650
212	20241114	160800	8283605700	98400	98500	98500	98300	481
213	20241114	160700	8236254100	98500	98500	98500	98400	281
214	20241114	160600	8208577200	98500	98400	98500	98400	418
215	20241114	160500	8167434900	98400	98400	98400	98300	481
216	20241114	160400	8120124300	98400	98400	98500	98300	258
217	20241114	160300	8094745200	98500	98200	98500	98100	3548
218	20241114	160200	7745914800	98100	98100	98200	98000	258
219	20241114	160100	7720601600	98000	98100	98100	98000	122
220	20241114	160000	7708639700	98100	98200	98200	97900	123
221	20241114	155900	7696578600	98100	98100	98100	98000	160
222	20241114	155800	7680886900	98100	98000	98100	97900	85
223	20241114	155700	7672553400	98100	98100	98100	98000	104
224	20241114	155600	7662354100	98100	98100	98100	97900	226
225	20241114	155500	7640199400	98100	98100	98100	98000	107
226	20241114	155400	7629705800	98100	98000	98100	97700	209
227	20241114	155300	7609231300	97900	98200	98200	97900	97
228	20241114	155200	7599713900	98200	98000	98200	98000	160
229	20241114	155100	7584014900	98000	98200	98200	98000	194
230	20241114	155000	7564981600	98100	98200	98200	98100	88
231	20241114	154900	7556342200	98200	98100	98200	98100	219
232	20241114	154800	7534851700	98000	98000	98100	98000	82
233	20241114	154700	7526809200	98000	98100	98100	98000	101
234	20241114	154600	7516904700	98100	98200	98200	98000	53
235	20241114	154500	7511705600	98200	97700	98200	97700	178
236	20241114	154400	7494276400	97800	98000	98000	97600	81
237	20241114	154300	7486352600	97800	98000	98100	97600	161
238	20241114	154200	7470610500	97900	98000	98200	97900	102
239	20241114	154100	7460606200	97900	98100	98200	97900	151
240	20241114	154000	7445797200	98100	98000	98100	97900	49
241	20241114	153900	7440993000	98000	98100	98200	98000	92
242	20241114	153800	7431972800	98200	98200	98200	98100	234
243	20241114	153700	7409012700	98100	98200	98200	98100	58
244	20241114	153600	7403317900	98200	98000	98200	97700	127
245	20241114	153500	7390859300	98000	98200	98200	98000	191
246	20241114	153400	7372114400	98200	98100	98200	98000	208
247	20241114	153300	7351709200	98100	98100	98100	98000	103
248	20241114	153200	7341606500	98000	98100	98200	98000	305
249	20241114	153100	7311688300	98100	98100	98100	98000	235
250	20241114	153000	7288637000	98100	98100	98100	98000	236
251	20241114	152900	7265486700	98100	97900	98100	97800	588
252	20241114	152800	7207863700	98000	98000	98000	97900	190
253	20241114	152700	7189253200	98000	97900	98000	97800	196
254	20241114	152600	7170066500	97800	97800	97900	97700	122
255	20241114	152500	7158128500	97800	97700	97800	97700	179
256	20241114	152400	7140632600	97700	97600	97700	97600	76
257	20241114	152300	7133209900	97500	97800	97800	97500	160
258	20241114	152200	7117570800	97800	97700	97800	97500	83
259	20241114	152100	7109463900	97700	97500	97700	97500	107
260	20241114	152000	7099017000	97500	97700	97700	97400	123
261	20241114	151900	7087006700	97500	97500	97600	97400	291
262	20241114	151800	7058632700	97500	97400	97500	97400	123
263	20241114	151700	7046640400	97500	97500	97500	97400	82
264	20241114	151600	7038646700	97500	97400	97500	97400	354
265	20241114	151500	7004156200	97400	97500	97500	97100	140
266	20241114	151400	6990528000	97400	97400	97500	97300	142
267	20241114	151300	6976696900	97300	97300	97500	97200	171
268	20241114	151200	6960046700	97300	97300	97300	97200	193
269	20241114	151100	6941278400	97300	97300	97300	97200	137
270	20241114	151000	6927952600	97300	97100	97300	97000	441
271	20241114	150900	6885143600	97000	97300	97300	97000	437
272	20241114	150800	6842672600	97300	97600	97600	97200	289
273	20241114	150700	6814531200	97600	97700	97700	97400	147
274	20241114	150600	6800190800	97600	97500	97700	97500	192
275	20241114	150500	6781438300	97700	97800	97800	97600	171
276	20241114	150400	6764727100	97800	97600	97800	97600	125
277	20241114	150300	6752513100	97600	97900	97900	97600	80
278	20241114	150200	6744697600	97800	97900	98000	97700	263
279	20241114	150100	6718957500	97800	97900	97900	97800	103
280	20241114	150000	6708877600	97900	98000	98000	97800	92
281	20241114	145900	6699872000	97900	98000	98000	97800	139
282	20241114	145800	6686264100	97900	98000	98000	97900	208
283	20241114	145700	6665892100	98000	98000	98000	97900	492
284	20241114	145600	6617714000	97900	98000	98000	97900	104
285	20241114	145500	6607524900	97900	98000	98000	97900	397
286	20241114	145400	6568647700	98000	97800	98000	97800	106
287	20241114	145300	6558265600	97900	97900	98000	97800	270
288	20241114	145200	6531836500	97900	97900	98000	97800	179
289	20241114	145100	6514306600	98000	97900	98000	97800	329
290	20241114	145000	6482102300	97900	97900	97900	97800	152
291	20241114	144900	6467223100	97900	97900	97900	97700	242
292	20241114	144800	6443543200	97800	97700	97900	97600	695
293	20241114	144700	6375598700	97700	97700	97700	97400	194
294	20241114	144600	6356664200	97700	97600	97700	97500	305
295	20241114	144500	6326907200	97600	97500	97600	97400	167
296	20241114	144400	6310616100	97500	97600	97600	97400	127
297	20241114	144300	6298230100	97500	97800	97800	97500	132
298	20241114	144200	6285343800	97700	97700	97800	97400	132
299	20241114	144100	6272452300	97600	97600	97700	97400	170
300	20241114	144000	6255856600	97600	97600	97700	97500	185
301	20241114	143900	6237801500	97500	97600	97600	97500	184
302	20241114	143800	6219846400	97600	97500	97600	97500	105
303	20241114	143700	6209603800	97400	97500	97500	97400	141
304	20241114	143600	6195861900	97400	97500	97500	97300	253
305	20241114	143500	6171213200	97300	97300	97800	97200	1444
306	20241114	143400	6030319400	97200	97300	97500	97200	92
307	20241114	143300	6021364200	97300	97500	97500	97200	234
308	20241114	143200	5998588200	97500	97500	97600	97400	125
309	20241114	143100	5986401100	97400	97600	97700	97200	283
310	20241114	143000	5958827400	97600	97700	97700	97600	138
311	20241114	142900	5945352200	97600	97700	97700	97600	157
312	20241114	142800	5930015800	97700	97700	97700	97600	126
313	20241114	142700	5917709500	97700	97800	97900	97600	161
314	20241114	142600	5901967800	97700	97800	97800	97700	220
315	20241114	142500	5880459600	97800	97800	97800	97700	113
316	20241114	142400	5869409700	97600	97800	97800	97600	152
317	20241114	142300	5854554500	97800	97800	97900	97800	141
318	20241114	142200	5840755000	97800	97900	97900	97800	170
319	20241114	142100	5824119500	97900	97900	97900	97800	261
320	20241114	142000	5798584200	97800	97800	97900	97800	111
321	20241114	141900	5787727300	97900	97800	97900	97700	99
322	20241114	141800	5778045200	97800	97900	97900	97700	153
323	20241114	141700	5763079800	97800	97700	97900	97700	143
324	20241114	141600	5749100000	97700	97700	97800	97600	539
325	20241114	141500	5696439500	97800	98100	98100	97800	97
326	20241114	141400	5686945200	98000	97900	98100	97700	7303
327	20241114	141300	4971406600	97900	97900	97900	97700	100
328	20241114	141200	4961623700	97900	97700	97900	97600	269
329	20241114	141100	4935316100	97800	97800	97900	97600	148
330	20241114	141000	4920843700	97800	97800	97900	97600	218
331	20241114	140900	4899534700	97800	97700	97900	97700	202
332	20241114	140800	4879785700	97700	97900	97900	97700	77
333	20241114	140700	4872251800	97700	97900	97900	97600	158
334	20241114	140600	4856791200	97800	97900	97900	97700	119
335	20241114	140500	4845153500	97900	97800	97900	97700	227
336	20241114	140400	4822952500	97800	97800	97900	97800	77
337	20241114	140300	4815418000	97900	97700	97900	97700	121
338	20241114	140200	4803585800	97700	97900	97900	97600	276
339	20241114	140100	4776572500	97900	97800	97900	97800	107
340	20241114	140000	4766104500	97800	97900	97900	97800	397
341	20241114	135900	4727253900	97900	97900	97900	97800	104
342	20241114	135800	4717073700	97800	97800	97900	97600	207
343	20241114	135700	4696841200	97800	97800	97800	97600	86
344	20241114	135600	4688432300	97800	97700	97900	97700	248
345	20241114	135500	4664168900	97800	97800	97900	97500	146
346	20241114	135400	4649896500	97800	97700	97800	97500	367
347	20241114	135300	4614027900	97700	97800	97900	97600	265
348	20241114	135200	4588113700	97700	97600	97800	97500	421
349	20241114	135100	4547001400	97600	97500	97600	97400	489
350	20241114	135000	4499323500	97500	97500	97500	97400	128
351	20241114	134900	4486847000	97500	97300	97500	97300	109
352	20241114	134800	4476230400	97300	97300	97300	97200	130
353	20241114	134700	4463582500	97200	97300	97300	97200	100
354	20241114	134600	4453856000	97200	97400	97400	97200	56
355	20241114	134500	4448406700	97400	97500	97500	97200	297
356	20241114	134400	4419475800	97500	97500	97500	97400	145
357	20241114	134300	4405338900	97500	97500	97500	97400	70
358	20241114	134200	4398515800	97500	97400	97500	97400	29
359	20241114	134100	4395690600	97400	97300	97500	97300	138
360	20241114	134000	4382252800	97300	97400	97500	97300	317
361	20241114	133900	4351372400	97400	97400	97400	97300	49
362	20241114	133800	4346602500	97300	97300	97400	97300	66
363	20241114	133700	4340178100	97300	97200	97300	97200	232
364	20241114	133600	4317610800	97200	97300	97300	97100	94
365	20241114	133500	4308475400	97300	97300	97300	97200	18
366	20241114	133400	4306724600	97300	97200	97400	97000	95
367	20241114	133300	4297495400	97200	97400	97500	97200	178
368	20241114	133200	4280173300	97500	97300	97500	97300	173
369	20241114	133100	4263327600	97200	97200	97300	97200	386
370	20241114	133000	4225803600	97200	97200	97200	97100	100
371	20241114	132900	4216091200	97100	97100	97200	97100	43
372	20241114	132800	4211913900	97200	97000	97200	97000	108
373	20241114	132700	4201428300	97100	97000	97100	96900	164
374	20241114	132600	4185512900	97000	97000	97100	97000	110
375	20241114	132500	4174841800	97100	96800	97100	96800	94
376	20241114	132400	4165726400	96800	97000	97200	96800	247
377	20241114	132300	4141754400	97000	97200	97300	97000	191
378	20241114	132200	4123199100	97200	97000	97400	97000	271
379	20241114	132100	4096818700	97000	97300	97500	97000	218
380	20241114	132000	4075617100	97300	97100	97400	97100	522
381	20241114	131900	4024847500	97100	97000	97200	97000	95
382	20241114	131800	4015622500	97000	97000	97100	97000	193
383	20241114	131700	3996889500	97000	96900	97100	96800	139
384	20241114	131600	3983408800	96900	96900	97000	96800	95
385	20241114	131500	3974203400	96800	96900	97100	96800	344
386	20241114	131400	3940864900	96900	97000	97000	96900	218
387	20241114	131300	3919720200	97000	96900	97000	96900	238
388	20241114	131200	3896639400	96900	96800	97000	96800	100
389	20241114	131100	3886950000	96900	96600	97000	96600	182
390	20241114	131000	3869327300	96600	96600	96700	96500	119
391	20241114	130900	3857834000	96700	96500	96700	96500	171
392	20241114	130800	3841319000	96500	96500	96600	96500	44
393	20241114	130700	3837071300	96500	96400	96600	96400	232
394	20241114	130600	3814684100	96400	96400	96500	96400	113
395	20241114	130500	3803785000	96400	96500	96700	96400	564
396	20241114	130400	3749316100	96500	96500	96700	96500	97
397	20241114	130300	3739943700	96500	96500	96700	96400	281
398	20241114	130200	3712810200	96300	96600	96600	96200	442
399	20241114	130100	3670219100	96600	95800	96700	95800	1125
400	20241114	130000	3561775700	95800	95700	96100	95700	577
401	20241114	125900	3506446400	95700	95700	95800	95700	148
402	20241114	125800	3492271600	95700	95700	95800	95700	27
403	20241114	125700	3489686900	95700	95800	96000	95700	65
404	20241114	125600	3483458000	95700	95800	96000	95700	94
405	20241114	125500	3474446600	95800	95700	95800	95700	84
406	20241114	125400	3466402200	95700	95600	95700	95600	73
407	20241114	125300	3459417600	95600	95800	95800	95600	60
408	20241114	125200	3453675300	95700	95700	95900	95600	26
409	20241114	125100	3451186900	95800	95700	95900	95600	93
410	20241114	125000	3442280600	95700	95700	95800	95700	16
411	20241114	124900	3440749100	95700	95700	95900	95700	123
412	20241114	124800	3428970000	95700	95700	95800	95700	30
413	20241114	124700	3426098200	95700	95600	95800	95500	116
414	20241114	124600	3415008800	95700	95600	95800	95600	62
415	20241114	124500	3409073200	95600	95500	95800	95400	59
416	20241114	124400	3403436500	95400	95600	95600	95400	30
417	20241114	124300	3400573600	95700	95500	95800	95400	195
418	20241114	124200	3381932600	95500	95400	95700	95400	101
419	20241114	124100	3372284400	95400	95500	95700	95400	61
420	20241114	124000	3366457300	95500	95500	95800	95500	79
421	20241114	123900	3358900800	95700	95400	95800	95400	120
422	20241114	123800	3347423500	95400	95400	95500	95400	93
423	20241114	123700	3338546000	95500	95500	95700	95400	62
424	20241114	123600	3332621300	95500	95400	95800	95400	135
425	20241114	123500	3319712900	95400	95500	95800	95400	148
426	20241114	123400	3305571800	95600	95600	95600	95500	69
427	20241114	123300	3298977700	95700	95700	95800	95600	177
428	20241114	123200	3282045900	95700	95700	96100	95700	255
429	20241114	123100	3257622400	95700	95900	95900	95700	46
430	20241114	123000	3253217100	95900	96000	96200	95800	96
431	20241114	122900	3244003600	96000	96100	96200	96000	63
432	20241114	122800	3237950900	96100	96100	96200	96000	41
433	20241114	122700	3234011000	96100	96200	96200	96100	24
434	20241114	122600	3231703000	96200	95900	96300	95800	54
435	20241114	122500	3226515800	95900	95900	96300	95900	70
436	20241114	122400	3219791500	95900	96000	96200	95700	56
437	20241114	122300	3214413300	96100	96100	96200	96100	77
438	20241114	122200	3207010500	96100	96000	96200	96000	152
439	20241114	122100	3192403100	96000	95900	96000	95800	161
440	20241114	122000	3176963000	95800	95900	96000	95800	141
441	20241114	121900	3163443700	95900	96000	96100	95900	72
442	20241114	121800	3156532000	96000	96100	96100	96000	32
443	20241114	121700	3153457600	96000	96200	96300	96000	45
444	20241114	121600	3149132500	96100	96100	96200	96100	157
445	20241114	121500	3134034500	96200	96100	96200	96100	12
446	20241114	121400	3132880500	96100	96000	96200	96000	16
447	20241114	121300	3131343100	96000	96300	96300	96000	88
448	20241114	121200	3122875400	96200	96100	96200	96000	71
449	20241114	121100	3116052600	96200	96100	96200	96000	69
450	20241114	121000	3109422200	96100	96000	96100	96000	61
451	20241114	120900	3103561100	96000	96300	96300	96000	135
452	20241114	120800	3090572100	96400	96200	96400	96000	84
453	20241114	120700	3082485300	96100	95800	96200	95800	71
454	20241114	120600	3075665600	95800	95600	95800	95600	149
455	20241114	120500	3061407500	95600	95700	95700	95600	48
456	20241114	120400	3056816800	95600	95600	95700	95400	123
457	20241114	120300	3045065900	95600	95900	96100	95600	287
458	20241114	120200	3017571700	95800	96300	96300	95700	164
459	20241114	120100	3001842900	96100	96400	96400	96100	96
460	20241114	120000	2992603300	96400	96600	96600	96300	52
461	20241114	115900	2987587300	96500	96400	96500	96300	36
462	20241114	115800	2984116700	96400	96400	96400	96300	40
463	20241114	115700	2980261000	96400	96400	96400	96300	226
464	20241114	115600	2958480700	96400	96300	96400	96300	54
465	20241114	115500	2953278200	96300	96200	96400	96200	73
466	20241114	115400	2946251200	96300	96300	96400	96200	57
467	20241114	115300	2940761500	96300	96300	96400	96200	54
468	20241114	115200	2935560400	96200	96400	96400	96200	65
469	20241114	115100	2929299000	96200	96300	96400	95900	102
470	20241114	115000	2919488800	96300	96000	96500	95900	139
471	20241114	114900	2906118500	95900	96000	96100	95900	78
472	20241114	114800	2898632600	96100	96200	96200	96000	27
473	20241114	114700	2896039000	96200	96000	96500	96000	154
474	20241114	114600	2881217500	96000	96000	96100	96000	94
475	20241114	114500	2872192800	96000	96200	96300	96000	198
476	20241114	114400	2853161100	96200	96500	96500	96200	68
477	20241114	114300	2846609300	96500	96500	96600	96400	96
478	20241114	114200	2837343400	96500	96400	96500	96300	60
479	20241114	114100	2831561200	96300	96300	96400	96300	62
480	20241114	114000	2825587100	96300	96300	96400	96300	54
481	20241114	113900	2820385700	96300	96400	96400	96200	1151
482	20241114	113800	2709557500	96400	96400	96500	96400	107
483	20241114	113700	2699237400	96500	96500	96700	96500	181
484	20241114	113600	2681762800	96500	96900	96900	96500	198
485	20241114	113500	2662621000	96800	96900	97000	96800	51
486	20241114	113400	2657679100	96900	96900	96900	96800	30
487	20241114	113300	2654772600	96800	96900	96900	96800	53
488	20241114	113200	2649638600	97000	97200	97200	97000	58
489	20241114	113100	2644008800	97100	97200	97200	97000	56
490	20241114	113000	2638570300	97200	97000	97200	96900	229
491	20241114	112900	2616349300	96900	97000	97000	96800	44
492	20241114	112800	2612084200	97000	97000	97100	96900	108
493	20241114	112700	2601606600	97000	96900	97000	96900	57
494	20241114	112600	2596082300	96900	97100	97100	96800	74
495	20241114	112500	2588914500	97000	97200	97200	96900	50
496	20241114	112400	2584064300	96700	97200	97300	96600	412
497	20241114	112300	2544070700	97100	97300	97300	97100	53
498	20241114	112200	2538919400	97200	97100	97300	97000	135
499	20241114	112100	2525806100	97100	97200	97200	97000	108
500	20241114	112000	2515324900	97200	97200	97300	97100	53
501	20241114	111900	2510173500	97200	97200	97200	97100	44
502	20241114	111800	2505897000	97100	97000	97100	96900	64
503	20241114	111700	2499685200	97100	97100	97100	96900	67
504	20241114	111600	2493188700	97000	97200	97200	97000	171
505	20241114	111500	2476584900	97100	97100	97200	97100	48
506	20241114	111400	2471923100	97200	97000	97200	96900	128
507	20241114	111300	2459501800	97000	96900	97000	96800	27
508	20241114	111200	2456885500	96900	97000	97000	96800	135
509	20241114	111100	2443796300	96900	96900	97000	96900	131
510	20241114	111000	2431098000	96900	96900	97000	96800	27
511	20241114	110900	2428482900	97000	96900	97100	96900	62
512	20241114	110800	2422472300	96900	97100	97100	96900	47
513	20241114	110700	2417912300	97100	97200	97200	97000	129
514	20241114	110600	2405384400	97000	96800	97200	96800	694
515	20241114	110500	2338067600	97000	96900	97000	96900	111
516	20241114	110400	2327308000	96900	97000	97000	96900	59
517	20241114	110300	2321588800	96900	97000	97000	96900	55
518	20241114	110200	2316257100	97000	96900	97000	96900	76
519	20241114	110100	2308888400	96900	96800	97000	96700	55
520	20241114	110000	2303566600	96800	97300	97300	96700	274
521	20241114	105900	2276987900	97100	97300	97300	97100	60
522	20241114	105800	2271156100	97200	97300	97400	97200	75
523	20241114	105700	2263859500	97200	97200	97200	97000	136
524	20241114	105600	2250658000	97200	97100	97500	97100	139
525	20241114	105500	2237151500	97200	97200	97200	97000	96
526	20241114	105400	2227827300	97200	97500	97500	97000	81
527	20241114	105300	2219949200	97500	97500	97500	97300	58
528	20241114	105200	2214298600	97500	97500	97500	97300	171
529	20241114	105100	2197641000	97500	97600	97700	97400	137
530	20241114	105000	2184277000	97500	97300	97700	97300	282
531	20241114	104900	2156762200	97200	97200	97400	97000	203
532	20241114	104800	2137018700	97100	97600	97600	97100	145
533	20241114	104700	2122920100	97500	97400	97500	97200	192
534	20241114	104600	2104220800	97300	97400	97400	97200	41
535	20241114	104500	2100231100	97400	97300	97500	97300	157
536	20241114	104400	2084941000	97200	97300	97500	97200	398
537	20241114	104300	2046217900	97200	96700	97200	96700	528
538	20241114	104200	1995006300	96700	96800	96900	96500	148
539	20241114	104100	1980696000	96900	96700	96900	96700	66
540	20241114	104000	1974307100	96700	96900	96900	96700	109
541	20241114	103900	1963754400	96900	96700	96900	96700	269
542	20241114	103800	1937719500	96700	96700	96700	96600	59
543	20241114	103700	1932016100	96600	96600	96700	96600	48
544	20241114	103600	1927377200	96700	96600	96700	96400	158
545	20241114	103500	1912121000	96500	96700	97000	96500	273
546	20241114	103400	1885712000	96700	96200	96700	96000	541
547	20241114	103300	1833541500	96200	96400	96400	96100	272
548	20241114	103200	1807357700	96400	96900	96900	96400	65
549	20241114	103100	1801072000	97000	96900	97100	96800	169
550	20241114	103000	1784694900	96800	96500	96800	96500	170
551	20241114	102900	1768253200	96500	96300	96600	96100	154
552	20241114	102800	1753417500	96400	97100	97100	96400	189
553	20241114	102700	1735145400	97100	96600	97100	96600	116
554	20241114	102600	1723923900	96600	96400	96600	96300	386
555	20241114	102500	1686714600	96300	96000	96400	95900	142
556	20241114	102400	1673059600	96300	96700	96900	96300	388
557	20241114	102300	1635592300	96800	97000	97000	96700	112
558	20241114	102200	1624748500	96900	97100	97200	96900	232
559	20241114	102100	1602233300	97300	97200	97300	97100	242
560	20241114	102000	1578707900	97200	97200	97600	97200	186
561	20241114	101900	1560588700	97300	97300	97300	97200	66
562	20241114	101800	1554168900	97300	97600	98000	97300	766
563	20241114	101700	1479413300	97500	97500	97600	97500	156
564	20241114	101600	1464191500	97500	97500	97600	97300	299
565	20241114	101500	1435040000	97500	98000	98000	97500	501
566	20241114	101400	1386128400	97700	98100	98100	97600	443
567	20241114	101300	1342797800	98000	98100	98100	97800	174
568	20241114	101200	1325749300	97900	98100	98200	97700	278
569	20241114	101100	1298510800	98200	98000	98200	97700	412
570	20241114	101000	1258160100	98000	98600	98700	98000	473
571	20241114	100900	1211531600	98500	98300	98700	98100	3304
572	20241114	100800	886370000	98200	98100	98400	98000	1052
573	20241114	100700	782998400	98000	97700	98000	97700	666
574	20241114	100600	717827500	97700	98000	98100	97600	1167
575	20241114	100500	603667000	97800	98200	98200	97700	652
576	20241114	100400	539742000	98200	98100	98200	98000	603
577	20241114	100300	480570600	98100	98000	98200	97800	551
578	20241114	100200	426559000	98000	97400	98000	96900	2609
579	20241114	100100	171832200	97400	97700	97800	96700	875
580	20241114	100000	86569500	97700	97000	97700	97000	891