KissMeData/105560/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	200600	93407664700	91500	91500	91500	91500	225005
3	20241118	200500	93407664700	91500	91500	91500	91500	0
4	20241118	200400	93407664700	91500	91500	91500	91500	0
5	20241118	200300	93407664700	91500	91500	91500	91500	0
6	20241118	200200	93407664700	91500	91500	91500	91500	0
7	20241118	200100	93407664700	91500	91500	91500	91500	0
8	20241118	200000	93407664700	91500	91500	91500	91500	0
9	20241118	195900	93407664700	91500	91500	91500	91500	0
10	20241118	195800	93407664700	91500	91500	91500	91500	0
11	20241118	195700	93407664700	91500	91500	91500	91500	0
12	20241118	195600	93407664700	91500	91500	91500	91500	0
13	20241118	195500	93407664700	91500	91500	91500	91500	0
14	20241118	195400	93407664700	91500	91500	91500	91500	0
15	20241118	195300	93407664700	91500	91500	91500	91500	0
16	20241118	195200	93407664700	91500	91500	91500	91500	0
17	20241118	195100	93407664700	91500	91500	91500	91500	0
18	20241118	195000	93407664700	91500	91500	91500	91500	0
19	20241118	194900	93407664700	91500	91500	91500	91500	0
20	20241118	194800	93407664700	91500	91500	91500	91500	0
21	20241118	194700	93407664700	91500	91500	91500	91500	0
22	20241118	194600	93407664700	91500	91500	91500	91500	0
23	20241118	194500	93407664700	91500	91500	91500	91500	0
24	20241118	194400	93407664700	91500	91500	91500	91500	0
25	20241118	194300	93407664700	91500	91500	91500	91500	0
26	20241118	194200	93407664700	91500	91500	91500	91500	0
27	20241118	194100	93407664700	91500	91500	91500	91500	0
28	20241118	194000	93407664700	91500	91500	91500	91500	0
29	20241118	193900	93407664700	91500	91500	91500	91500	0
30	20241118	193800	93407664700	91500	91500	91500	91500	0
31	20241118	193700	93407664700	91500	91500	91500	91500	0
32	20241118	193600	93407664700	91500	91500	91500	91500	225005
33	20241118	193500	93407664700	91500	91500	91500	91500	0
34	20241118	193400	93407664700	91500	91500	91500	91500	0
35	20241118	193300	93407664700	91500	91500	91500	91500	0
36	20241118	193200	93407664700	91500	91500	91500	91500	0
37	20241118	193100	93407664700	91500	91500	91500	91500	0
38	20241118	193000	93407664700	91500	91500	91500	91500	0
39	20241118	192900	93407664700	91500	91500	91500	91500	0
40	20241118	192800	93407664700	91500	91500	91500	91500	0
41	20241118	192700	93407664700	91500	91500	91500	91500	0
42	20241118	192600	93407664700	91500	91500	91500	91500	0
43	20241118	192500	93407664700	91500	91500	91500	91500	0
44	20241118	192400	93407664700	91500	91500	91500	91500	0
45	20241118	192300	93407664700	91500	91500	91500	91500	0
46	20241118	192200	93407664700	91500	91500	91500	91500	0
47	20241118	192100	93407664700	91500	91500	91500	91500	0
48	20241118	192000	93407664700	91500	91500	91500	91500	0
49	20241118	191900	93407664700	91500	91500	91500	91500	0
50	20241118	191800	93407664700	91500	91500	91500	91500	0
51	20241118	191700	93407664700	91500	91500	91500	91500	0
52	20241118	191600	93407664700	91500	91500	91500	91500	0
53	20241118	191500	93407664700	91500	91500	91500	91500	0
54	20241118	191400	93407664700	91500	91500	91500	91500	0
55	20241118	191300	93407664700	91500	91500	91500	91500	0
56	20241118	191200	93407664700	91500	91500	91500	91500	0
57	20241118	191100	93407664700	91500	91500	91500	91500	0
58	20241118	191000	93407664700	91500	91500	91500	91500	0
59	20241118	190900	93407664700	91500	91500	91500	91500	0
60	20241118	190800	93407664700	91500	91500	91500	91500	0
61	20241118	190700	93407664700	91500	91500	91500	91500	0
62	20241118	190600	93407664700	91500	91500	91500	91500	225005
63	20241118	190500	93407664700	91500	91500	91500	91500	0
64	20241118	190400	93407664700	91500	91500	91500	91500	0
65	20241118	190300	93407664700	91500	91500	91500	91500	0
66	20241118	190200	93407664700	91500	91500	91500	91500	0
67	20241118	190100	93407664700	91500	91500	91500	91500	0
68	20241118	190000	93407664700	91500	91500	91500	91500	0
69	20241118	185900	93407664700	91500	91500	91500	91500	0
70	20241118	185800	93407664700	91500	91500	91500	91500	0
71	20241118	185700	93407664700	91500	91500	91500	91500	0
72	20241118	185600	93407664700	91500	91500	91500	91500	0
73	20241118	185500	93407664700	91500	91500	91500	91500	0
74	20241118	185400	93407664700	91500	91500	91500	91500	0
75	20241118	185300	93407664700	91500	91500	91500	91500	0
76	20241118	185200	93407664700	91500	91500	91500	91500	0
77	20241118	185100	93407664700	91500	91500	91500	91500	0
78	20241118	185000	93407664700	91500	91500	91500	91500	0
79	20241118	184900	93407664700	91500	91500	91500	91500	0
80	20241118	184800	93407664700	91500	91500	91500	91500	0
81	20241118	184700	93407664700	91500	91500	91500	91500	0
82	20241118	184600	93407664700	91500	91500	91500	91500	0
83	20241118	184500	93407664700	91500	91500	91500	91500	0
84	20241118	184400	93407664700	91500	91500	91500	91500	0
85	20241118	184300	93407664700	91500	91500	91500	91500	0
86	20241118	184200	93407664700	91500	91500	91500	91500	0
87	20241118	184100	93407664700	91500	91500	91500	91500	0
88	20241118	184000	93407664700	91500	91500	91500	91500	0
89	20241118	183900	93407664700	91500	91500	91500	91500	0
90	20241118	183800	93407664700	91500	91500	91500	91500	0
91	20241118	183700	93407664700	91500	91500	91500	91500	0
92	20241118	183600	93407664700	91500	91500	91500	91500	225005
93	20241118	183500	93407664700	91500	91500	91500	91500	0
94	20241118	183400	93407664700	91500	91500	91500	91500	0
95	20241118	183300	93407664700	91500	91500	91500	91500	0
96	20241118	183200	93407664700	91500	91500	91500	91500	0
97	20241118	183100	93407664700	91500	91500	91500	91500	0
98	20241118	183000	93407664700	91500	91500	91500	91500	0
99	20241118	182900	93407664700	91500	91500	91500	91500	0
100	20241118	182800	93407664700	91500	91500	91500	91500	0
101	20241118	182700	93407664700	91500	91500	91500	91500	0
102	20241118	182600	93407664700	91500	91500	91500	91500	0
103	20241118	182500	93407664700	91500	91500	91500	91500	0
104	20241118	182400	93407664700	91500	91500	91500	91500	0
105	20241118	182300	93407664700	91500	91500	91500	91500	0
106	20241118	182200	93407664700	91500	91500	91500	91500	0
107	20241118	182100	93407664700	91500	91500	91500	91500	0
108	20241118	182000	93407664700	91500	91500	91500	91500	0
109	20241118	181900	93407664700	91500	91500	91500	91500	0
110	20241118	181800	93407664700	91500	91500	91500	91500	0
111	20241118	181700	93407664700	91500	91500	91500	91500	0
112	20241118	181600	93407664700	91500	91500	91500	91500	0
113	20241118	181500	93407664700	91500	91500	91500	91500	0
114	20241118	181400	93407664700	91500	91500	91500	91500	0
115	20241118	181300	93407664700	91500	91500	91500	91500	0
116	20241118	181200	93407664700	91500	91500	91500	91500	0
117	20241118	181100	93407664700	91500	91500	91500	91500	0
118	20241118	181000	93407664700	91500	91500	91500	91500	0
119	20241118	180900	93407664700	91500	91500	91500	91500	0
120	20241118	180800	93407664700	91500	91500	91500	91500	0
121	20241118	180700	93407664700	91500	91500	91500	91500	0
122	20241118	180600	93407664700	91500	91500	91500	91500	225005
123	20241118	180500	93407664700	91500	91500	91500	91500	0
124	20241118	180400	93407664700	91500	91500	91500	91500	0
125	20241118	180300	93407664700	91500	91500	91500	91500	0
126	20241118	180200	93407664700	91500	91500	91500	91500	0
127	20241118	180100	93407664700	91500	91500	91500	91500	0
128	20241118	180000	93407664700	91500	91500	91500	91500	0
129	20241118	175900	93407664700	91500	91500	91500	91500	0
130	20241118	175800	93407664700	91500	91500	91500	91500	0
131	20241118	175700	93407664700	91500	91500	91500	91500	0
132	20241118	175600	93407664700	91500	91500	91500	91500	0
133	20241118	175500	93407664700	91500	91500	91500	91500	0
134	20241118	175400	93407664700	91500	91500	91500	91500	0
135	20241118	175300	93407664700	91500	91500	91500	91500	0
136	20241118	175200	93407664700	91500	91500	91500	91500	0
137	20241118	175100	93407664700	91500	91500	91500	91500	0
138	20241118	175000	93407664700	91500	91500	91500	91500	0
139	20241118	174900	93407664700	91500	91500	91500	91500	0
140	20241118	174800	93407664700	91500	91500	91500	91500	0
141	20241118	174700	93407664700	91500	91500	91500	91500	0
142	20241118	174600	93407664700	91500	91500	91500	91500	0
143	20241118	174500	93407664700	91500	91500	91500	91500	0
144	20241118	174400	93407664700	91500	91500	91500	91500	0
145	20241118	174300	93407664700	91500	91500	91500	91500	0
146	20241118	174200	93407664700	91500	91500	91500	91500	0
147	20241118	174100	93407664700	91500	91500	91500	91500	0
148	20241118	174000	93407664700	91500	91500	91500	91500	0
149	20241118	173900	93407664700	91500	91500	91500	91500	0
150	20241118	173800	93407664700	91500	91500	91500	91500	0
151	20241118	173700	93407664700	91500	91500	91500	91500	0
152	20241118	173600	93407664700	91500	91500	91500	91500	225005
153	20241118	173500	93407664700	91500	91500	91500	91500	0
154	20241118	173400	93407664700	91500	91500	91500	91500	0
155	20241118	173300	93407664700	91500	91500	91500	91500	0
156	20241118	173200	93407664700	91500	91500	91500	91500	0
157	20241118	173100	93407664700	91500	91500	91500	91500	0
158	20241118	173000	93407664700	91500	91500	91500	91500	0
159	20241118	172900	93407664700	91500	91500	91500	91500	0
160	20241118	172800	93407664700	91500	91500	91500	91500	0
161	20241118	172700	93407664700	91500	91500	91500	91500	0
162	20241118	172600	93407664700	91500	91500	91500	91500	0
163	20241118	172500	93407664700	91500	91500	91500	91500	0
164	20241118	172400	93407664700	91500	91500	91500	91500	0
165	20241118	172300	93407664700	91500	91500	91500	91500	0
166	20241118	172200	93407664700	91500	91500	91500	91500	0
167	20241118	172100	93407664700	91500	91500	91500	91500	0
168	20241118	172000	93407664700	91500	91500	91500	91500	0
169	20241118	171900	93407664700	91500	91500	91500	91500	0
170	20241118	171800	93407664700	91500	91500	91500	91500	0
171	20241118	171700	93407664700	91500	91500	91500	91500	0
172	20241118	171600	93407664700	91500	91500	91500	91500	0
173	20241118	171500	93407664700	91500	91500	91500	91500	0
174	20241118	171400	93407664700	91500	91500	91500	91500	0
175	20241118	171300	93407664700	91500	91500	91500	91500	0
176	20241118	171200	93407664700	91500	91500	91500	91500	0
177	20241118	171100	93407664700	91500	91500	91500	91500	0
178	20241118	171000	93407664700	91500	91500	91500	91500	0
179	20241118	170900	93407664700	91500	91500	91500	91500	0
180	20241118	170800	93407664700	91500	91500	91500	91500	0
181	20241118	170700	93407664700	91500	91500	91500	91500	0
182	20241118	170600	93407664700	91500	91500	91500	91500	225005
183	20241118	170500	93407664700	91500	91500	91500	91500	0
184	20241118	170400	93407664700	91500	91500	91500	91500	0
185	20241118	170300	93407664700	91500	91500	91500	91500	0
186	20241118	170200	93407664700	91500	91500	91500	91500	0
187	20241118	170100	93407664700	91500	91500	91500	91500	0
188	20241118	170000	93407664700	91500	91500	91500	91500	0
189	20241118	165900	93407664700	91500	91500	91500	91500	0
190	20241118	165800	93407664700	91500	91500	91500	91500	0
191	20241118	165700	93407664700	91500	91500	91500	91500	0
192	20241118	165600	93407664700	91500	91500	91500	91500	0
193	20241118	165500	93407664700	91500	91500	91500	91500	0
194	20241118	165400	93407664700	91500	91500	91500	91500	0
195	20241118	165300	93407664700	91500	91500	91500	91500	0
196	20241118	165200	93407664700	91500	91500	91500	91500	0
197	20241118	165100	93407664700	91500	91500	91500	91500	0
198	20241118	165000	93407664700	91500	91500	91500	91500	0
199	20241118	164900	93407664700	91500	91500	91500	91500	0
200	20241118	164800	93407664700	91500	91500	91500	91500	0
201	20241118	164700	93407664700	91500	91500	91500	91500	0
202	20241118	164600	93407664700	91500	91500	91500	91500	0
203	20241118	164500	93407664700	91500	91500	91500	91500	0
204	20241118	164400	93407664700	91500	91500	91500	91500	0
205	20241118	164300	93407664700	91500	91500	91500	91500	0
206	20241118	164200	93407664700	91500	91500	91500	91500	0
207	20241118	164100	93407664700	91500	91500	91500	91500	0
208	20241118	164000	93407664700	91500	91500	91500	91500	0
209	20241118	163900	93407664700	91500	91500	91500	91500	0
210	20241118	163800	93407664700	91500	91500	91500	91500	0
211	20241118	163700	93407664700	91500	91500	91500	91500	0
212	20241118	163600	93407664700	91500	91500	91500	91500	225005
213	20241118	163500	93407664700	91500	91500	91500	91500	0
214	20241118	163400	93407664700	91500	91500	91500	91500	0
215	20241118	163300	93407664700	91500	91500	91500	91500	0
216	20241118	163200	93407664700	91500	91500	91500	91500	0
217	20241118	163100	93407664700	91500	91500	91500	91500	0
218	20241118	163000	93407664700	91500	91500	91500	91500	0
219	20241118	162900	93407664700	91500	91500	91500	91500	0
220	20241118	162800	93407664700	91500	91500	91500	91500	0
221	20241118	162700	93407664700	91500	91500	91500	91500	0
222	20241118	162600	93407664700	91500	91500	91500	91500	0
223	20241118	162500	93407664700	91500	91500	91500	91500	0
224	20241118	162400	93407664700	91500	91500	91500	91500	0
225	20241118	162300	93407664700	91500	91500	91500	91500	0
226	20241118	162200	93407664700	91500	91500	91500	91500	0
227	20241118	162100	93407664700	91500	91500	91500	91500	0
228	20241118	162000	93407664700	91500	91500	91500	91500	0
229	20241118	161900	93407664700	91500	91500	91500	91500	0
230	20241118	161800	93407664700	91500	91500	91500	91500	0
231	20241118	161700	93407664700	91500	91500	91500	91500	0
232	20241118	161600	93407664700	91500	91500	91500	91500	0
233	20241118	161500	93407664700	91500	91500	91500	91500	0
234	20241118	161400	93407664700	91500	91500	91500	91500	0
235	20241118	161300	93407664700	91500	91500	91500	91500	0
236	20241118	161200	93407664700	91500	91500	91500	91500	0
237	20241118	161100	93407664700	91500	91500	91500	91500	0
238	20241118	161000	93407664700	91500	91500	91500	91500	0
239	20241118	160900	93407664700	91500	91500	91500	91500	0
240	20241118	160800	93407664700	91500	91500	91500	91500	0
241	20241118	160700	93407664700	91500	91500	91500	91500	0
242	20241118	160600	93407664700	91500	91500	91500	91500	225005
243	20241118	160500	93407664700	91500	91500	91500	91500	0
244	20241118	160400	93407664700	91500	91500	91500	91500	0
245	20241118	160300	93407664700	91500	91500	91500	91500	0
246	20241118	160200	93407664700	91500	91500	91500	91500	0
247	20241118	160100	93407664700	91500	91500	91500	91500	0
248	20241118	160000	93407664700	91500	91500	91500	91500	0
249	20241118	155900	93407664700	91500	91500	91500	91500	0
250	20241118	155800	93407664700	91500	91500	91500	91500	0
251	20241118	155700	93407664700	91500	91500	91500	91500	0
252	20241118	155600	93407664700	91500	91500	91500	91500	0
253	20241118	155500	93407664700	91500	91500	91500	91500	0
254	20241118	155400	93407664700	91500	91500	91500	91500	0
255	20241118	155300	93407664700	91500	91500	91500	91500	0
256	20241118	155200	93407664700	91500	91500	91500	91500	0
257	20241118	155100	93407664700	91500	91500	91500	91500	0
258	20241118	155000	93407664700	91500	91500	91500	91500	0
259	20241118	154900	93407664700	91500	91500	91500	91500	0
260	20241118	154800	93407664700	91500	91500	91500	91500	0
261	20241118	154700	93407664700	91500	91500	91500	91500	0
262	20241118	154600	93407664700	91500	91500	91500	91500	0
263	20241118	154500	93407664700	91500	91500	91500	91500	0
264	20241118	154400	93407664700	91500	91500	91500	91500	0
265	20241118	154300	93407664700	91500	91500	91500	91500	0
266	20241118	154200	93407664700	91500	91500	91500	91500	0
267	20241118	154100	93407664700	91500	91500	91500	91500	0
268	20241118	154000	93407664700	91500	91500	91500	91500	0
269	20241118	153900	93407664700	91500	91500	91500	91500	0
270	20241118	153800	93407664700	91500	91500	91500	91500	0
271	20241118	153700	93407664700	91500	91500	91500	91500	0
272	20241118	153600	93407664700	91500	91500	91500	91500	225005
273	20241118	153500	93407664700	91500	91500	91500	91500	0
274	20241118	153400	93407664700	91500	91500	91500	91500	0
275	20241118	153300	93407664700	91500	91500	91500	91500	0
276	20241118	153200	93407664700	91500	91500	91500	91500	0
277	20241118	153100	93407664700	91500	91500	91500	91500	0
278	20241118	153000	93407664700	91500	91500	91500	91500	225005
279	20241118	152900	72819707200	91100	91100	91100	91100	0
280	20241118	152800	72819707200	91100	91100	91100	91100	0
281	20241118	152700	72819707200	91100	91100	91100	91100	0
282	20241118	152600	72819707200	91100	91100	91100	91100	0
283	20241118	152500	72819707200	91100	91100	91100	91100	0
284	20241118	152400	72819707200	91100	91100	91100	91100	0
285	20241118	152300	72819707200	91100	91100	91100	91100	0
286	20241118	152200	72819707200	91100	91100	91100	91100	0
287	20241118	152100	72819707200	91100	91100	91100	91100	0
288	20241118	152000	72819707200	91100	91100	91100	91100	0
289	20241118	151900	72819707200	91100	90800	91100	90800	2416
290	20241118	151800	72600104700	90800	90800	90900	90800	2523
291	20241118	151700	72370937100	90700	90900	91000	90700	6572
292	20241118	151600	71773906700	90900	91000	91100	90900	3607
293	20241118	151500	71445775000	91000	90900	91000	90900	1392
294	20241118	151400	71319108400	91000	90900	91000	90900	4790
295	20241118	151300	70883437900	91000	91000	91000	90900	7802
296	20241118	151200	70173563800	91000	90800	91000	90700	6606
297	20241118	151100	69573482500	90700	90700	90800	90700	1617
298	20241118	151000	69426806500	90700	90700	90800	90700	1993
299	20241118	150900	69246017500	90700	90800	90800	90700	1218
300	20241118	150800	69135516200	90700	90700	90800	90700	2373
301	20241118	150700	68920282900	90700	90900	90900	90700	3195
302	20241118	150600	68630197300	90900	90800	90900	90800	1470
303	20241118	150500	68496698800	90800	90800	90900	90700	2195
304	20241118	150400	68297344300	90800	90900	91000	90700	10531
305	20241118	150300	67340987600	91000	90900	91000	90900	1660
306	20241118	150200	67190092200	90900	91000	91000	90900	1038
307	20241118	150100	67095718600	90900	90900	91000	90900	2954
308	20241118	150000	66827141900	90900	91000	91000	90900	1350
309	20241118	145900	66704395000	91000	91000	91000	90900	1143
310	20241118	145800	66600477300	90900	90900	91000	90900	1919
311	20241118	145700	66425965600	90900	91000	91000	90900	1531
312	20241118	145600	66286755000	91000	90900	91000	90900	1327
313	20241118	145500	66166110700	90900	91000	91000	90900	1275
314	20241118	145400	66050198600	90900	90900	91000	90900	1198
315	20241118	145300	65941256500	91000	91000	91000	90900	1770
316	20241118	145200	65780325500	91000	91000	91000	90900	652
317	20241118	145100	65721037500	90900	90900	91000	90900	809
318	20241118	145000	65647488000	91000	90900	91000	90800	5641
319	20241118	144900	65134701400	90800	90800	90900	90800	1777
320	20241118	144800	64973314500	90900	90900	90900	90800	1699
321	20241118	144700	64819014600	90800	90800	90900	90800	963
322	20241118	144600	64731566500	90800	90900	91000	90800	4405
323	20241118	144500	64331329600	90900	91000	91000	90900	2060
324	20241118	144400	64144044100	90900	91000	91000	90900	1424
325	20241118	144300	64014585200	91000	91000	91000	90900	1727
326	20241118	144200	63857518600	90900	91000	91100	90900	1025
327	20241118	144100	63764252400	90900	90900	91000	90800	4942
328	20241118	144000	63314804200	90800	90800	90900	90700	4515
329	20241118	143900	62904934300	90800	90800	90800	90700	787
330	20241118	143800	62833520400	90700	90900	90900	90700	1768
331	20241118	143700	62673026800	90900	90800	90900	90800	1336
332	20241118	143600	62551699700	90900	90900	90900	90800	526
333	20241118	143500	62503926500	90900	90900	90900	90800	924
334	20241118	143400	62420003800	90900	91000	91000	90800	862
335	20241118	143300	62341674000	90900	90900	91000	90800	642
336	20241118	143200	62283302600	90900	91000	91000	90800	712
337	20241118	143100	62218583600	91000	90800	91000	90800	2452
338	20241118	143000	61995705800	90900	91000	91000	90800	787
339	20241118	142900	61924168200	91000	90900	91000	90800	2073
340	20241118	142800	61735737900	91000	91000	91000	90900	1278
341	20241118	142700	61619521400	91000	90900	91000	90900	922
342	20241118	142600	61535686200	90900	91000	91000	90900	1082
343	20241118	142500	61437315800	91000	91000	91000	90900	1089
344	20241118	142400	61338306500	91000	91000	91000	90900	800
345	20241118	142300	61265579500	91000	91000	91000	90900	1068
346	20241118	142200	61168417700	90900	91000	91000	90900	2289
347	20241118	142100	60960338600	91000	91000	91000	90900	1113
348	20241118	142000	60859114200	90900	90800	91100	90800	18741
349	20241118	141900	59155396000	90800	90800	90800	90700	973
350	20241118	141800	59067110500	90800	90700	90800	90700	884
351	20241118	141700	58986910100	90800	90700	90800	90700	1525
352	20241118	141600	58848519800	90700	90700	90800	90700	748
353	20241118	141500	58780644200	90800	90800	90800	90700	2088
354	20241118	141400	58591200700	90700	90800	90800	90700	828
355	20241118	141300	58516088600	90700	90700	90800	90700	1035
356	20241118	141200	58422197100	90800	90800	90800	90700	3317
357	20241118	141100	58121199900	90800	90800	90800	90700	1356
358	20241118	141000	57998129000	90700	90800	90800	90700	3323
359	20241118	140900	57696500100	90800	90900	90900	90700	5622
360	20241118	140800	57186068400	90800	90800	90900	90800	2042
361	20241118	140700	57000587500	90800	90800	90900	90800	2071
362	20241118	140600	56812440300	90900	90800	90900	90800	1614
363	20241118	140500	56665816200	90900	91000	91000	90800	2204
364	20241118	140400	56465514400	91000	90900	91000	90900	926
365	20241118	140300	56381320600	90900	91100	91100	90900	1589
366	20241118	140200	56236727200	91100	91100	91100	91000	2481
367	20241118	140100	56010915600	91000	91100	91100	91000	832
368	20241118	140000	55935199800	91100	91000	91100	91000	2523
369	20241118	135900	55705516600	91000	91000	91100	91000	3112
370	20241118	135800	55422143800	91100	91000	91100	91000	1833
371	20241118	135700	55255301800	91100	91200	91200	91000	5299
372	20241118	135600	54772696700	91100	91100	91200	91100	1797
373	20241118	135500	54608962100	91100	91100	91200	91100	515
374	20241118	135400	54562044000	91100	91100	91200	91100	1217
375	20241118	135300	54451120200	91200	91200	91200	91100	7413
376	20241118	135200	53775175300	91300	91200	91300	91200	1178
377	20241118	135100	53667712500	91300	91200	91300	91200	620
378	20241118	135000	53611160800	91300	91200	91300	91200	477
379	20241118	134900	53567645100	91300	91300	91300	91200	725
380	20241118	134800	53501503900	91300	91300	91300	91200	138
381	20241118	134700	53488908100	91300	91200	91300	91200	599
382	20241118	134600	53434255100	91200	91300	91300	91200	194
383	20241118	134500	53416555200	91300	91200	91300	91200	432
384	20241118	134400	53377145700	91300	91100	91300	91100	3695
385	20241118	134300	53040176700	91100	91100	91200	91100	187
386	20241118	134200	53023128500	91100	91100	91200	91100	846
387	20241118	134100	52946049400	91200	91200	91300	91100	673
388	20241118	134000	52884671200	91100	91200	91300	91100	1412
389	20241118	133900	52755969500	91200	91000	91200	91000	5023
390	20241118	133800	52298546100	90900	90700	90900	90700	4368
391	20241118	133700	51901907000	90800	90900	90900	90700	5893
392	20241118	133600	51366816200	90900	90900	90900	90800	463
393	20241118	133500	51324761800	90800	90800	90900	90800	186
394	20241118	133400	51307863600	90900	90800	90900	90800	253
395	20241118	133300	51284884200	90800	90900	90900	90800	228
396	20241118	133200	51264170800	90900	90900	90900	90800	212
397	20241118	133100	51244909200	90900	90900	90900	90800	186
398	20241118	133000	51228003900	90900	90900	90900	90800	255
399	20241118	132900	51204845500	90900	90900	90900	90800	228
400	20241118	132800	51184133500	90900	90800	90900	90800	51
401	20241118	132700	51179499500	90900	90900	90900	90800	460
402	20241118	132600	51137719500	90800	90900	90900	90800	2107
403	20241118	132500	50946270600	90900	90900	90900	90800	339
404	20241118	132400	50915467200	90900	90900	90900	90800	1787
405	20241118	132300	50753061700	90900	90900	90900	90800	357
406	20241118	132200	50720625200	90900	91000	91000	90800	1719
407	20241118	132100	50564466500	91000	91000	91000	90900	600
408	20241118	132000	50509910400	90900	91000	91000	90900	990
409	20241118	131900	50419894700	91000	90700	91000	90600	5072
410	20241118	131800	49959565300	90600	90700	90700	90600	425
411	20241118	131700	49921041700	90700	90600	90700	90600	299
412	20241118	131600	49893937900	90600	90600	90700	90600	864
413	20241118	131500	49815640900	90700	90700	90700	90600	517
414	20241118	131400	49768774000	90700	90700	90700	90600	265
415	20241118	131300	49744742300	90700	90700	90700	90600	398
416	20241118	131200	49708662200	90700	90600	90700	90600	429
417	20241118	131100	49669783600	90600	90700	90700	90600	800
418	20241118	131000	49597248400	90700	90700	90700	90600	1350
419	20241118	130900	49474839700	90600	90700	90700	90600	1046
420	20241118	130800	49380001800	90600	90600	90700	90600	1281
421	20241118	130700	49263924400	90700	90800	90800	90600	4308
422	20241118	130600	48873192300	90700	90800	90800	90700	479
423	20241118	130500	48829733100	90800	90800	90900	90700	10403
424	20241118	130400	47885030300	90800	90800	90800	90700	251
425	20241118	130300	47862260600	90800	90800	90800	90700	291
426	20241118	130200	47835841200	90800	90700	90800	90700	595
427	20241118	130100	47781870100	90800	90800	90800	90700	794
428	20241118	130000	47709787500	90800	90700	90800	90700	705
429	20241118	125900	47645785900	90800	90700	90800	90700	494
430	20241118	125800	47600969100	90800	90800	90800	90700	1071
431	20241118	125700	47503732300	90800	90900	90900	90800	816
432	20241118	125600	47429635900	90900	90800	90900	90800	1136
433	20241118	125500	47326477200	90800	90800	90900	90800	625
434	20241118	125400	47269722400	90900	90800	90900	90800	5093
435	20241118	125300	46806785100	90900	91100	91100	90800	12067
436	20241118	125200	45708885800	91100	91100	91100	91000	617
437	20241118	125100	45652726900	91000	91000	91100	91000	676
438	20241118	125000	45591161100	91000	91000	91100	91000	600
439	20241118	124900	45536512300	91000	91000	91100	91000	2733
440	20241118	124800	45287794700	91100	91000	91100	91000	373
441	20241118	124700	45253834200	91100	91000	91100	91000	477
442	20241118	124600	45210405600	91000	91100	91100	91000	1368
443	20241118	124500	45085807500	91100	91100	91100	91000	537
444	20241118	124400	45036919500	91100	91100	91100	91000	706
445	20241118	124300	44972641600	91000	91000	91100	91000	178
446	20241118	124200	44956438300	91100	91000	91100	91000	486
447	20241118	124100	44912176900	91100	91000	91100	91000	782
448	20241118	124000	44840967300	91100	91100	91100	91000	288
449	20241118	123900	44814741500	91000	91000	91100	91000	522
450	20241118	123800	44767228300	91000	91000	91100	91000	315
451	20241118	123700	44738553500	91000	91100	91100	91000	83
452	20241118	123600	44730994400	91100	91100	91100	91000	2385
453	20241118	123500	44513947600	91000	91100	91100	91000	309
454	20241118	123400	44485815300	91000	91100	91100	91000	532
455	20241118	123300	44437358600	91100	91200	91200	91000	6236
456	20241118	123200	43869450200	91200	91200	91200	91100	162
457	20241118	123100	43854679200	91100	91200	91200	91100	488
458	20241118	123000	43810205000	91200	90900	91200	90900	9604
459	20241118	122900	42936274400	90900	90900	90900	90800	244
460	20241118	122800	42914114500	90800	90800	90900	90800	443
461	20241118	122700	42873861400	90900	90900	90900	90800	226
462	20241118	122600	42853335500	90800	90800	90900	90800	885
463	20241118	122500	42772966800	90900	90800	90900	90800	424
464	20241118	122400	42734449100	90800	90800	90900	90800	842
465	20241118	122300	42657971300	90800	91000	91000	90800	2160
466	20241118	122200	42461555000	91000	90900	91000	90800	2588
467	20241118	122100	42226303000	90900	91000	91100	90800	4194
468	20241118	122000	41844798800	91000	91100	91100	91000	430
469	20241118	121900	41805646500	91000	91100	91100	91000	397
470	20241118	121800	41769512400	91100	91000	91100	91000	588
471	20241118	121700	41715979800	91000	91100	91100	91000	578
472	20241118	121600	41663366300	91100	91100	91200	91000	2459
473	20241118	121500	41439366600	91200	91200	91200	91100	224
474	20241118	121400	41418948200	91100	91200	91200	91100	1014
475	20241118	121300	41326570600	91200	91100	91200	91100	536
476	20241118	121200	41277731900	91100	91100	91200	91100	123
477	20241118	121100	41266525600	91200	91200	91200	91100	462
478	20241118	121000	41224413700	91200	91200	91300	91100	1880
479	20241118	120900	41052940500	91300	91200	91300	91200	173
480	20241118	120800	41037153800	91300	91200	91300	91200	501
481	20241118	120700	40991451600	91200	91300	91300	91200	226
482	20241118	120600	40970831600	91200	91200	91300	91200	348
483	20241118	120500	40939083700	91200	91300	91300	91200	1432
484	20241118	120400	40808468000	91200	91200	91300	91200	278
485	20241118	120300	40783103400	91200	91200	91300	91200	340
486	20241118	120200	40752079800	91300	91200	91300	91200	283
487	20241118	120100	40726264100	91300	91300	91300	91200	264
488	20241118	120000	40702163800	91200	91300	91400	91200	227
489	20241118	115900	40681432600	91400	91300	91400	91300	2537
490	20241118	115800	40449796300	91300	91300	91400	91300	284
491	20241118	115700	40423854900	91300	91400	91400	91300	972
492	20241118	115600	40335092800	91300	91300	91400	91300	816
493	20241118	115500	40260559300	91300	91400	91400	91300	212
494	20241118	115400	40241186700	91400	91500	91500	91300	778
495	20241118	115300	40170083000	91400	91400	91500	91400	2949
496	20241118	115200	39900441300	91400	91400	91500	91300	5537
497	20241118	115100	39394373300	91400	91300	91400	91300	232
498	20241118	115000	39373182000	91400	91300	91400	91300	555
499	20241118	114900	39322477500	91300	91300	91400	91300	859
500	20241118	114800	39244021800	91400	91300	91400	91300	407
501	20241118	114700	39206844200	91300	91300	91400	91300	907
502	20241118	114600	39124006200	91300	91400	91400	91300	1303
503	20241118	114500	39004926800	91300	91300	91400	91300	523
504	20241118	114400	38957142500	91300	91400	91400	91300	1766
505	20241118	114300	38795744400	91400	91100	91400	91100	11405
506	20241118	114200	37754761200	91100	91000	91100	90900	1063
507	20241118	114100	37658018400	91000	91000	91000	90900	553
508	20241118	114000	37607703400	91000	90900	91000	90800	858
509	20241118	113900	37529711500	91000	90900	91000	90800	2066
510	20241118	113800	37341808400	90900	90800	90900	90800	229
511	20241118	113700	37320999400	90900	90900	90900	90800	398
512	20241118	113600	37284843700	90900	90900	90900	90800	2113
513	20241118	113500	37092794300	91000	90900	91000	90900	148
514	20241118	113400	37079338300	90900	91000	91000	90900	643
515	20241118	113300	37020877300	91000	91000	91000	90900	251
516	20241118	113200	36998055900	91000	91100	91100	90900	1619
517	20241118	113100	36850720000	91100	91000	91100	91000	567
518	20241118	113000	36799119500	90900	90700	91000	90700	3806
519	20241118	112900	36453112600	90800	90900	90900	90700	429
520	20241118	112800	36414158100	90900	90900	90900	90800	897
521	20241118	112700	36332678300	90900	90800	90900	90800	1243
522	20241118	112600	36219806800	90800	90800	90900	90800	264
523	20241118	112500	36195825700	90900	90800	90900	90800	208
524	20241118	112400	36176930500	90900	91000	91000	90800	1025
525	20241118	112300	36083758500	91000	91000	91000	90900	639
526	20241118	112200	36025651600	91000	90900	91100	90800	2345
527	20241118	112100	35812333600	90900	90800	90900	90800	411
528	20241118	112000	35774974700	90900	90800	90900	90800	635
529	20241118	111900	35717307200	90900	90800	90900	90800	478
530	20241118	111800	35673881800	90800	90900	91000	90800	1572
531	20241118	111700	35531007500	91000	91000	91000	90900	236
532	20241118	111600	35509545500	91000	90900	91000	90800	886
533	20241118	111500	35429022600	90900	90900	90900	90800	215
534	20241118	111400	35409497400	90800	90800	90900	90800	712
535	20241118	111300	35344810300	90900	90900	91000	90800	4190
536	20241118	111200	34963938300	91000	91000	91100	90900	1060
537	20241118	111100	34867478000	91000	91000	91000	90900	1854
538	20241118	111000	34698811200	90900	90800	91200	90700	4755
539	20241118	110900	34266429100	90800	90800	90800	90700	390
540	20241118	110800	34231042400	90700	90700	90800	90600	2112
541	20241118	110700	34039430700	90700	90700	90800	90600	1157
542	20241118	110600	33934587100	90700	90700	90800	90600	949
543	20241118	110500	33848525100	90800	90700	90800	90700	390
544	20241118	110400	33813147000	90700	90800	90900	90700	8431
545	20241118	110300	33047873100	90900	90900	91000	90900	1320
546	20241118	110200	32927872800	91000	90900	91000	90900	277
547	20241118	110100	32902682800	91000	91000	91000	90900	117
548	20241118	110000	32892039800	90900	90900	91000	90800	2727
549	20241118	105900	32644164200	90800	90900	90900	90800	554
550	20241118	105800	32593825900	90800	90900	90900	90800	840
551	20241118	105700	32517470900	90900	91000	91000	90800	3770
552	20241118	105600	32174845300	91000	91000	91000	90900	235
553	20241118	105500	32153477500	91000	91000	91000	90900	440
554	20241118	105400	32113470500	91000	91000	91100	90900	2897
555	20241118	105300	31849951700	91000	91000	91000	90900	1260
556	20241118	105200	31735350900	91000	91000	91100	90900	3244
557	20241118	105100	31440222400	91000	91100	91100	91000	874
558	20241118	105000	31360675800	91000	91100	91100	90900	3720
559	20241118	104900	31022164700	91100	91300	91300	91000	1095
560	20241118	104800	30922408900	91300	91300	91400	91200	4525
561	20241118	104700	30509281400	91300	91200	91300	91100	1473
562	20241118	104600	30374904800	91200	91100	91300	91100	4937
563	20241118	104500	29924589700	91100	91200	91400	91000	10177
564	20241118	104400	28995548500	91200	91200	91200	91100	402
565	20241118	104300	28958914700	91200	91300	91300	91200	1326
566	20241118	104200	28837974500	91200	91100	91300	91100	4692
567	20241118	104100	28409920300	91200	91200	91200	91100	342
568	20241118	104000	28378735700	91100	90900	91200	90900	2643
569	20241118	103900	28138149400	90900	90900	90900	90800	358
570	20241118	103800	28105624400	90900	90900	90900	90800	167
571	20241118	103700	28090451900	90800	90900	90900	90700	1842
572	20241118	103600	27923239500	90900	90900	90900	90800	106
573	20241118	103500	27913606900	90900	90700	90900	90700	2573
574	20241118	103400	27680002200	90700	90800	90800	90600	3803
575	20241118	103300	27334919900	90800	91000	91000	90800	451
576	20241118	103200	27293935400	90800	90900	91000	90800	791
577	20241118	103100	27222045600	90900	90900	90900	90800	406
578	20241118	103000	27185140400	90900	90900	90900	90800	1289
579	20241118	102900	27068021500	90900	91000	91000	90900	2025
580	20241118	102800	26883913000	91000	91000	91000	90900	1142
581	20241118	102700	26780070500	91000	91000	91000	90900	281
582	20241118	102600	26754504600	91000	91200	91200	90900	1720
583	20241118	102500	26597941500	91200	91300	91300	91100	1766
584	20241118	102400	26436946900	91200	91200	91300	91100	1355
585	20241118	102300	26313373100	91200	91100	91200	91000	1825
586	20241118	102200	26147113500	91000	91200	91400	91000	4543
587	20241118	102100	25732656700	91200	91300	91300	91200	628
588	20241118	102000	25675333300	91200	91300	91300	91200	1797
589	20241118	101900	25511295800	91300	91200	91300	91200	564
590	20241118	101800	25459836800	91200	91200	91200	91100	516
591	20241118	101700	25412790700	91200	91200	91200	91100	629
592	20241118	101600	25355460500	91200	91100	91200	91000	1329
593	20241118	101500	25234363700	91100	91200	91200	91100	655
594	20241118	101400	25174683300	91200	91100	91200	91000	1091
595	20241118	101300	25075218900	91100	91100	91100	90900	1485
596	20241118	101200	24940044400	91100	91000	91100	90900	578
597	20241118	101100	24887457600	91000	90900	91000	90900	1380
598	20241118	101000	24761947700	90900	90800	91000	90700	1887
599	20241118	100900	24590416000	90800	91000	91100	90700	2871
600	20241118	100800	24329488700	91000	90900	91100	90800	2092
601	20241118	100700	24139175900	90900	90800	90900	90800	372
602	20241118	100600	24105363200	90800	90900	91000	90700	2675
603	20241118	100500	23862366500	90900	91100	91200	90900	1705
604	20241118	100400	23707122700	91200	91100	91200	91100	1493
605	20241118	100300	23571072700	91100	91200	91200	91000	2599
606	20241118	100200	23334162700	91200	91100	91200	91100	1013
607	20241118	100100	23241845600	91100	91100	91200	91000	1379
608	20241118	100000	23116288000	91100	91300	91300	91100	1504
609	20241118	095900	22979201400	91300	91100	91300	91000	3169
610	20241118	095800	22690348400	91100	91400	91400	91100	10238
611	20241118	095700	21755480200	91300	91400	91400	91300	789
612	20241118	095600	21683416800	91400	91400	91400	91300	713
613	20241118	095500	21618282300	91300	91400	91400	91300	746
614	20241118	095400	21550119700	91400	91400	91400	91300	905
615	20241118	095300	21467419100	91400	91400	91400	91300	1156
616	20241118	095200	21361823900	91400	91300	91400	91200	2467
617	20241118	095100	21136490900	91300	91200	91300	91100	2743
618	20241118	095000	20886243000	91200	91200	91200	91100	805
619	20241118	094900	20812854000	91200	91100	91200	91000	3351
620	20241118	094800	20507609700	91100	91000	91200	91000	5778
621	20241118	094700	19981178800	91000	91300	91400	91000	4387
622	20241118	094600	19581078000	91400	91500	91500	91200	1961
623	20241118	094500	19401959100	91500	91400	91500	91300	2015
624	20241118	094400	19217767600	91400	91400	91500	91400	6273
625	20241118	094300	18644116100	91300	91300	91400	91200	2852
626	20241118	094200	18383674700	91300	91300	91300	91200	1512
627	20241118	094100	18245694400	91200	91300	91300	91100	1891
628	20241118	094000	18073246800	91300	91200	91300	91100	2859
629	20241118	093900	17812510200	91200	91200	91200	91100	1573
630	20241118	093800	17669092600	91200	91100	91200	91000	1261
631	20241118	093700	17554190200	91100	91100	91100	91000	2126
632	20241118	093600	17360637300	91100	91000	91100	90900	4153
633	20241118	093500	16982733000	91000	90900	91000	90700	2877
634	20241118	093400	16721355200	90900	91000	91000	90800	2284
635	20241118	093300	16513742100	91000	90800	91000	90700	4593
636	20241118	093200	16096316900	90800	90800	90900	90600	6613
637	20241118	093100	15496539500	90800	90800	90800	90700	2079
638	20241118	093000	15307784800	90800	90500	90800	90400	5588
639	20241118	092900	14801641100	90400	90300	90500	90200	4470
640	20241118	092800	14397665400	90200	90300	90300	90200	576
641	20241118	092700	14345656200	90300	90400	90500	90200	1307
642	20241118	092600	14227636200	90400	90100	90400	90100	5032
643	20241118	092500	13773652700	90100	90000	90100	90000	2209
644	20241118	092400	13574813700	90100	90100	90100	90000	522
645	20241118	092300	13527787400	90000	90100	90100	90000	2616
646	20241118	092200	13292217100	90100	89900	90200	89900	6206
647	20241118	092100	12733177100	90000	89800	90000	89700	1841
648	20241118	092000	12567766700	89700	89800	89800	89600	5731
649	20241118	091900	12053970600	89800	90100	90100	89700	5067
650	20241118	091800	11598404000	90100	90000	90100	89900	2213
651	20241118	091700	11399178500	90000	89900	90000	89800	1972
652	20241118	091600	11221766800	89900	90000	90000	89900	2457
653	20241118	091500	11000839000	89900	90100	90300	89900	2178
654	20241118	091400	10804694500	90200	90300	90400	89900	7315
655	20241118	091300	10145714800	90400	90300	90600	90200	6677
656	20241118	091200	9542462800	90200	90100	90300	90100	4407
657	20241118	091100	9145146300	90000	90000	90300	90000	5146
658	20241118	091000	8681555500	90000	90000	90000	89900	1745
659	20241118	090900	8524516300	90000	90000	90100	89900	4130
660	20241118	090800	8152847000	90000	89900	90100	89800	3828
661	20241118	090700	7808510600	89900	89400	89900	89400	5232
662	20241118	090600	7339159600	89500	89400	89600	88800	9608
663	20241118	090500	6481614500	89500	89300	89600	88900	12220
664	20241118	090400	5390809000	89300	89300	89600	89200	3267
665	20241118	090300	5098901300	89500	89400	89800	89200	7132
666	20241118	090200	4460380400	89500	88600	89500	88500	7992
667	20241118	090100	3748713500	88600	88200	89000	88100	20881
668	20241118	090000	1902912100	88100	88100	88800	87800	21355