KissMeData/006650/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	184700	2261231100	86800	86800	86800	86800	558
3	20241115	184600	2261231100	86800	86800	86800	86800	0
4	20241115	184500	2261231100	86800	86800	86800	86800	0
5	20241115	184400	2261231100	86800	86800	86800	86800	0
6	20241115	184300	2261231100	86800	86800	86800	86800	0
7	20241115	184200	2261231100	86800	86800	86800	86800	0
8	20241115	184100	2261231100	86800	86800	86800	86800	0
9	20241115	184000	2261231100	86800	86800	86800	86800	0
10	20241115	183900	2261231100	86800	86800	86800	86800	0
11	20241115	183800	2261231100	86800	86800	86800	86800	0
12	20241115	183700	2261231100	86800	86800	86800	86800	0
13	20241115	183600	2261231100	86800	86800	86800	86800	0
14	20241115	183500	2261231100	86800	86800	86800	86800	0
15	20241115	183400	2261231100	86800	86800	86800	86800	0
16	20241115	183300	2261231100	86800	86800	86800	86800	0
17	20241115	183200	2261231100	86800	86800	86800	86800	0
18	20241115	183100	2261231100	86800	86800	86800	86800	0
19	20241115	183000	2261231100	86800	86800	86800	86800	0
20	20241115	182900	2261231100	86800	86800	86800	86800	0
21	20241115	182800	2261231100	86800	86800	86800	86800	0
22	20241115	182700	2261231100	86800	86800	86800	86800	0
23	20241115	182600	2261231100	86800	86800	86800	86800	0
24	20241115	182500	2261231100	86800	86800	86800	86800	0
25	20241115	182400	2261231100	86800	86800	86800	86800	0
26	20241115	182300	2261231100	86800	86800	86800	86800	0
27	20241115	182200	2261231100	86800	86800	86800	86800	0
28	20241115	182100	2261231100	86800	86800	86800	86800	0
29	20241115	182000	2261231100	86800	86800	86800	86800	0
30	20241115	181900	2261231100	86800	86800	86800	86800	0
31	20241115	181800	2261231100	86800	86800	86800	86800	0
32	20241115	181700	2261231100	86800	86800	86800	86800	558
33	20241115	181600	2261231100	86800	86800	86800	86800	0
34	20241115	181500	2261231100	86800	86800	86800	86800	0
35	20241115	181400	2261231100	86800	86800	86800	86800	0
36	20241115	181300	2261231100	86800	86800	86800	86800	0
37	20241115	181200	2261231100	86800	86800	86800	86800	0
38	20241115	181100	2261231100	86800	86800	86800	86800	0
39	20241115	181000	2261231100	86800	86800	86800	86800	0
40	20241115	180900	2261231100	86800	86800	86800	86800	0
41	20241115	180800	2261231100	86800	86800	86800	86800	0
42	20241115	180700	2261231100	86800	86800	86800	86800	0
43	20241115	180600	2261231100	86800	86800	86800	86800	0
44	20241115	180500	2261231100	86800	86800	86800	86800	0
45	20241115	180400	2261231100	86800	86800	86800	86800	0
46	20241115	180300	2261231100	86800	86800	86800	86800	0
47	20241115	180200	2261231100	86800	86800	86800	86800	0
48	20241115	180100	2261231100	86800	86800	86800	86800	0
49	20241115	180000	2261231100	86800	86800	86800	86800	0
50	20241115	175900	2261231100	86800	86800	86800	86800	0
51	20241115	175800	2261231100	86800	86800	86800	86800	0
52	20241115	175700	2261231100	86800	86800	86800	86800	0
53	20241115	175600	2261231100	86800	86800	86800	86800	0
54	20241115	175500	2261231100	86800	86800	86800	86800	0
55	20241115	175400	2261231100	86800	86800	86800	86800	0
56	20241115	175300	2261231100	86800	86800	86800	86800	0
57	20241115	175200	2261231100	86800	86800	86800	86800	0
58	20241115	175100	2261231100	86800	86800	86800	86800	0
59	20241115	175000	2261231100	86800	86800	86800	86800	0
60	20241115	174900	2261231100	86800	86800	86800	86800	0
61	20241115	174800	2261231100	86800	86800	86800	86800	0
62	20241115	174700	2261231100	86800	86800	86800	86800	558
63	20241115	174600	2261231100	86800	86800	86800	86800	0
64	20241115	174500	2261231100	86800	86800	86800	86800	0
65	20241115	174400	2261231100	86800	86800	86800	86800	0
66	20241115	174300	2261231100	86800	86800	86800	86800	0
67	20241115	174200	2261231100	86800	86800	86800	86800	0
68	20241115	174100	2261231100	86800	86800	86800	86800	0
69	20241115	174000	2261231100	86800	86800	86800	86800	0
70	20241115	173900	2261231100	86800	86800	86800	86800	0
71	20241115	173800	2261231100	86800	86800	86800	86800	0
72	20241115	173700	2261231100	86800	86800	86800	86800	0
73	20241115	173600	2261231100	86800	86800	86800	86800	0
74	20241115	173500	2261231100	86800	86800	86800	86800	0
75	20241115	173400	2261231100	86800	86800	86800	86800	0
76	20241115	173300	2261231100	86800	86800	86800	86800	0
77	20241115	173200	2261231100	86800	86800	86800	86800	0
78	20241115	173100	2261231100	86800	86800	86800	86800	0
79	20241115	173000	2261231100	86800	86800	86800	86800	0
80	20241115	172900	2261231100	86800	86800	86800	86800	0
81	20241115	172800	2261231100	86800	86800	86800	86800	0
82	20241115	172700	2261231100	86800	86800	86800	86800	0
83	20241115	172600	2261231100	86800	86800	86800	86800	0
84	20241115	172500	2261231100	86800	86800	86800	86800	0
85	20241115	172400	2261231100	86800	86800	86800	86800	0
86	20241115	172300	2261231100	86800	86800	86800	86800	0
87	20241115	172200	2261231100	86800	86800	86800	86800	0
88	20241115	172100	2261231100	86800	86800	86800	86800	0
89	20241115	172000	2261231100	86800	86800	86800	86800	0
90	20241115	171900	2261231100	86800	86800	86800	86800	0
91	20241115	171800	2261231100	86800	86800	86800	86800	0
92	20241115	171700	2261231100	86800	86800	86800	86800	558
93	20241115	171600	2261231100	86800	86800	86800	86800	0
94	20241115	171500	2261231100	86800	86800	86800	86800	0
95	20241115	171400	2261231100	86800	86800	86800	86800	0
96	20241115	171300	2261231100	86800	86800	86800	86800	0
97	20241115	171200	2261231100	86800	86800	86800	86800	0
98	20241115	171100	2261231100	86800	86800	86800	86800	0
99	20241115	171000	2261231100	86800	86800	86800	86800	0
100	20241115	170900	2261231100	86800	86800	86800	86800	0
101	20241115	170800	2261231100	86800	86800	86800	86800	0
102	20241115	170700	2261231100	86800	86800	86800	86800	0
103	20241115	170600	2261231100	86800	86800	86800	86800	0
104	20241115	170500	2261231100	86800	86800	86800	86800	0
105	20241115	170400	2261231100	86800	86800	86800	86800	0
106	20241115	170300	2261231100	86800	86800	86800	86800	0
107	20241115	170200	2261231100	86800	86800	86800	86800	0
108	20241115	170100	2261231100	86800	86800	86800	86800	0
109	20241115	170000	2261231100	86800	86800	86800	86800	0
110	20241115	165900	2261231100	86800	86800	86800	86800	0
111	20241115	165800	2261231100	86800	86800	86800	86800	0
112	20241115	165700	2261231100	86800	86800	86800	86800	0
113	20241115	165600	2261231100	86800	86800	86800	86800	0
114	20241115	165500	2261231100	86800	86800	86800	86800	0
115	20241115	165400	2261231100	86800	86800	86800	86800	0
116	20241115	165300	2261231100	86800	86800	86800	86800	0
117	20241115	165200	2261231100	86800	86800	86800	86800	0
118	20241115	165100	2261231100	86800	86800	86800	86800	0
119	20241115	165000	2261231100	86800	86800	86800	86800	0
120	20241115	164900	2261231100	86800	86800	86800	86800	0
121	20241115	164800	2261231100	86800	86800	86800	86800	0
122	20241115	164700	2261231100	86800	86800	86800	86800	558
123	20241115	164600	2261231100	86800	86800	86800	86800	0
124	20241115	164500	2261231100	86800	86800	86800	86800	0
125	20241115	164400	2261231100	86800	86800	86800	86800	0
126	20241115	164300	2261231100	86800	86800	86800	86800	0
127	20241115	164200	2261231100	86800	86800	86800	86800	0
128	20241115	164100	2261231100	86800	86800	86800	86800	0
129	20241115	164000	2261231100	86800	86800	86800	86800	0
130	20241115	163900	2261231100	86800	86800	86800	86800	0
131	20241115	163800	2261231100	86800	86800	86800	86800	0
132	20241115	163700	2261231100	86800	86800	86800	86800	0
133	20241115	163600	2261231100	86800	86800	86800	86800	0
134	20241115	163500	2261231100	86800	86800	86800	86800	0
135	20241115	163400	2261231100	86800	86800	86800	86800	0
136	20241115	163300	2261231100	86800	86800	86800	86800	0
137	20241115	163200	2261231100	86800	86800	86800	86800	0
138	20241115	163100	2261231100	86800	86800	86800	86800	0
139	20241115	163000	2261231100	86800	86800	86800	86800	0
140	20241115	162900	2261231100	86800	86800	86800	86800	0
141	20241115	162800	2261231100	86800	86800	86800	86800	0
142	20241115	162700	2261231100	86800	86800	86800	86800	0
143	20241115	162600	2261231100	86800	86800	86800	86800	0
144	20241115	162500	2261231100	86800	86800	86800	86800	0
145	20241115	162400	2261231100	86800	86800	86800	86800	0
146	20241115	162300	2261231100	86800	86800	86800	86800	0
147	20241115	162200	2261231100	86800	86800	86800	86800	0
148	20241115	162100	2261231100	86800	86800	86800	86800	0
149	20241115	162000	2261231100	86800	86800	86800	86800	0
150	20241115	161900	2261231100	86800	86800	86800	86800	0
151	20241115	161800	2261231100	86800	86800	86800	86800	0
152	20241115	161700	2261231100	86800	86800	86800	86800	558
153	20241115	161600	2261231100	86800	86800	86800	86800	0
154	20241115	161500	2261231100	86800	86800	86800	86800	0
155	20241115	161400	2261231100	86800	86800	86800	86800	0
156	20241115	161300	2261231100	86800	86800	86800	86800	0
157	20241115	161200	2261231100	86800	86800	86800	86800	0
158	20241115	161100	2261231100	86800	86800	86800	86800	0
159	20241115	161000	2261231100	86800	86800	86800	86800	0
160	20241115	160900	2261231100	86800	86800	86800	86800	0
161	20241115	160800	2261231100	86800	86800	86800	86800	0
162	20241115	160700	2261231100	86800	86800	86800	86800	0
163	20241115	160600	2261231100	86800	86800	86800	86800	0
164	20241115	160500	2261231100	86800	86800	86800	86800	0
165	20241115	160400	2261231100	86800	86800	86800	86800	0
166	20241115	160300	2261231100	86800	86800	86800	86800	0
167	20241115	160200	2261231100	86800	86800	86800	86800	0
168	20241115	160100	2261231100	86800	86800	86800	86800	0
169	20241115	160000	2261231100	86800	86800	86800	86800	0
170	20241115	155900	2261231100	86800	86800	86800	86800	0
171	20241115	155800	2261231100	86800	86800	86800	86800	0
172	20241115	155700	2261231100	86800	86800	86800	86800	0
173	20241115	155600	2261231100	86800	86800	86800	86800	0
174	20241115	155500	2261231100	86800	86800	86800	86800	0
175	20241115	155400	2261231100	86800	86800	86800	86800	0
176	20241115	155300	2261231100	86800	86800	86800	86800	0
177	20241115	155200	2261231100	86800	86800	86800	86800	0
178	20241115	155100	2261231100	86800	86800	86800	86800	0
179	20241115	155000	2261231100	86800	86800	86800	86800	0
180	20241115	154900	2261231100	86800	86800	86800	86800	0
181	20241115	154800	2261231100	86800	86800	86800	86800	0
182	20241115	154700	2261231100	86800	86800	86800	86800	558
183	20241115	154600	2261231100	86800	86800	86800	86800	0
184	20241115	154500	2261231100	86800	86800	86800	86800	0
185	20241115	154400	2261231100	86800	86800	86800	86800	0
186	20241115	154300	2261231100	86800	86800	86800	86800	0
187	20241115	154200	2261231100	86800	86800	86800	86800	0
188	20241115	154100	2261231100	86800	86800	86800	86800	0
189	20241115	154000	2261231100	86800	86800	86800	86800	0
190	20241115	153900	2261231100	86800	86800	86800	86800	0
191	20241115	153800	2261231100	86800	86800	86800	86800	0
192	20241115	153700	2261231100	86800	86800	86800	86800	0
193	20241115	153600	2261231100	86800	86800	86800	86800	0
194	20241115	153500	2261231100	86800	86800	86800	86800	0
195	20241115	153400	2261231100	86800	86800	86800	86800	0
196	20241115	153300	2261231100	86800	86800	86800	86800	0
197	20241115	153200	2261231100	86800	86800	86800	86800	0
198	20241115	153100	2261231100	86800	86800	86800	86800	0
199	20241115	153000	2261231100	86800	86800	86800	86800	558
200	20241115	152900	2212796700	86800	86800	86800	86800	0
201	20241115	152800	2212796700	86800	86800	86800	86800	0
202	20241115	152700	2212796700	86800	86800	86800	86800	0
203	20241115	152600	2212796700	86800	86800	86800	86800	0
204	20241115	152500	2212796700	86800	86800	86800	86800	0
205	20241115	152400	2212796700	86800	86800	86800	86800	0
206	20241115	152300	2212796700	86800	86800	86800	86800	0
207	20241115	152200	2212796700	86800	86800	86800	86800	0
208	20241115	152100	2212796700	86800	86800	86800	86800	0
209	20241115	152000	2212796700	86800	86800	86800	86800	0
210	20241115	151900	2212796700	86800	86800	87000	86800	89
211	20241115	151800	2205059800	86900	86900	86900	86800	91
212	20241115	151700	2197152000	86900	86800	86900	86800	49
213	20241115	151600	2192894000	86800	87000	87000	86800	13
214	20241115	151500	2191763200	86800	86800	86800	86800	1
215	20241115	151400	2191676400	87000	86900	87000	86800	67
216	20241115	151300	2185848600	86900	86900	86900	86900	4
217	20241115	151200	2185501000	86900	87000	87000	86900	61
218	20241115	151100	2180196100	87000	86900	87100	86900	144
219	20241115	151000	2167671100	86800	86800	86800	86800	3
220	20241115	150900	2167410700	86800	86800	86800	86800	66
221	20241115	150800	2161681900	86800	86900	86900	86800	24
222	20241115	150700	2159598300	87000	87000	87100	86900	153
223	20241115	150600	2146296800	86900	87000	87000	86900	61
224	20241115	150500	2140990000	87000	87000	87000	87000	132
225	20241115	150400	2129506000	86900	87000	87000	86900	16
226	20241115	150300	2128114100	86900	86900	86900	86900	5
227	20241115	150200	2127679600	86900	86900	86900	86900	1
228	20241115	150100	2127592700	87000	87000	87000	87000	1
229	20241115	150000	2127505700	87000	87000	87000	86800	45
230	20241115	145900	2123597400	86800	86900	86900	86800	24
231	20241115	145800	2121514000	86900	86800	86900	86800	44
232	20241115	145700	2117691000	86800	86800	87000	86700	54
233	20241115	145600	2112999400	86700	86700	86800	86700	62
234	20241115	145500	2107619000	86700	86800	86800	86700	21
235	20241115	145400	2105797800	86900	86900	86900	86800	338
236	20241115	145300	2076437000	86900	86900	86900	86900	22
237	20241115	145200	2074525200	86900	87000	87000	86900	7
238	20241115	145100	2073916400	86900	86900	87000	86900	53
239	20241115	145000	2069310600	87000	87100	87100	87000	390
240	20241115	144900	2035356300	87000	87100	87100	87000	30
241	20241115	144800	2032745000	87100	87100	87100	87100	12
242	20241115	144700	2031699800	87100	87100	87100	87100	11
243	20241115	144600	2030741700	87300	87200	87300	87100	91
244	20241115	144500	2022807000	87200	87200	87200	87200	37
245	20241115	144400	2019580600	87200	87300	87300	87200	3
246	20241115	144300	2019318900	87200	87200	87200	87200	21
247	20241115	144200	2017487700	87700	87400	87700	87400	42
248	20241115	144100	2013810300	87300	87100	87300	87100	32
249	20241115	144000	2011021100	87300	87100	87300	87100	21
250	20241115	143900	2009188800	87400	87100	87500	87100	45
251	20241115	143800	2005256600	87400	87300	87400	87300	18
252	20241115	143700	2003684500	87400	87300	87400	87100	35
253	20241115	143600	2000629200	87300	87300	87300	87300	20
254	20241115	143500	1998883200	87400	87300	87400	87300	17
255	20241115	143400	1997398400	87500	87200	87500	87200	35
256	20241115	143300	1994341400	87300	87400	87400	87200	42
257	20241115	143200	1990675500	87500	87300	87500	87300	25
258	20241115	143100	1988490700	87200	87200	87200	87200	28
259	20241115	143000	1986049100	87200	87300	87300	87200	20
260	20241115	142900	1984304300	87300	87200	87300	87200	13
261	20241115	142800	1983170600	87300	87200	87300	87200	81
262	20241115	142700	1976100600	87100	87100	87100	87100	29
263	20241115	142600	1973574700	87100	87200	87200	87100	6
264	20241115	142500	1973051600	87200	87000	87200	87000	35
265	20241115	142400	1970001900	87000	87300	87300	87000	15
266	20241115	142300	1968695400	87300	87100	87300	87100	120
267	20241115	142200	1958242000	87100	87400	87400	87100	80
268	20241115	142100	1951258300	87400	87500	87600	87400	42
269	20241115	142000	1947582400	87500	87600	87600	87500	25
270	20241115	141900	1945393400	87500	87500	87500	87500	12
271	20241115	141800	1944343400	87600	87600	87600	87600	136
272	20241115	141700	1932429800	87700	87600	87700	87600	21
273	20241115	141600	1930588200	87500	87500	87700	87500	219
274	20241115	141500	1911388600	87400	87500	87500	87400	18
275	20241115	141400	1909815300	87400	87400	87400	87400	22
276	20241115	141300	1907892500	87600	87300	87600	87300	118
277	20241115	141200	1897560500	87400	87400	87500	87400	81
278	20241115	141100	1890479100	87400	87000	87400	87000	199
279	20241115	141000	1873116400	87100	87000	87100	87000	21
280	20241115	140900	1871288500	87000	86900	87000	86900	139
281	20241115	140800	1859195600	86900	86900	87000	86800	66
282	20241115	140700	1853457700	86900	86900	86900	86900	11
283	20241115	140600	1852501800	86900	86800	86900	86800	32
284	20241115	140500	1849722700	87100	87000	87100	86800	46
285	20241115	140400	1845719200	87000	87000	87000	86800	23
286	20241115	140300	1843721800	87100	86900	87100	86900	147
287	20241115	140200	1830932000	86800	86900	87000	86800	42
288	20241115	140100	1827281400	87000	86900	87000	86900	8
289	20241115	140000	1826585600	86900	86900	86900	86900	22
290	20241115	135900	1824673800	86900	86700	86900	86700	117
291	20241115	135800	1814517000	86700	86800	86800	86700	145
292	20241115	135700	1801937100	86800	86900	86900	86800	35
293	20241115	135600	1798896700	86900	86800	86900	86800	23
294	20241115	135500	1796900200	86800	86900	86900	86800	9
295	20241115	135400	1796118200	87000	86900	87000	86800	47
296	20241115	135300	1792032500	86900	86800	86900	86800	25
297	20241115	135200	1789861400	86900	86700	86900	86600	29
298	20241115	135100	1787346400	86800	86900	87000	86800	9
299	20241115	135000	1786564200	86900	86500	87000	86500	35
300	20241115	134900	1783526000	86900	87000	87000	86900	4
301	20241115	134800	1783178300	87000	86500	87000	86500	30
302	20241115	134700	1780578500	86900	86500	86900	86500	42
303	20241115	134600	1776937300	86500	86500	86700	86400	111
304	20241115	134500	1767329700	86500	86500	86500	86500	3
305	20241115	134400	1767070200	86500	86500	86500	86400	17
306	20241115	134300	1765599800	86500	86400	86500	86300	41
307	20241115	134200	1762057000	86300	86200	86300	86200	81
308	20241115	134100	1755072700	86300	86300	86300	86300	27
309	20241115	134000	1752742600	86300	86300	86300	86300	10
310	20241115	133900	1751879600	86300	86500	86600	86300	47
311	20241115	133800	1747815000	86300	86300	86300	86300	22
312	20241115	133700	1745916400	86300	86500	86500	86300	17
313	20241115	133600	1744447500	86500	86500	86500	86500	5
314	20241115	133500	1744015000	86500	86500	86500	86500	42
315	20241115	133400	1740382000	86500	86500	86500	86500	22
316	20241115	133300	1738479000	86500	86600	86600	86500	26
317	20241115	133200	1736229500	86500	86500	86500	86500	16
318	20241115	133100	1734845500	86500	86500	86500	86500	41
319	20241115	133000	1731299000	86600	86500	86600	86500	16
320	20241115	132900	1729914900	86500	86500	86500	86500	11
321	20241115	132800	1728963400	86500	86700	86700	86500	126
322	20241115	132700	1718053000	86700	86600	86800	86600	24
323	20241115	132600	1715972800	86600	86800	86800	86600	15
324	20241115	132500	1714673600	86900	86800	86900	86700	149
325	20241115	132400	1701741800	86800	86800	86800	86800	12
326	20241115	132300	1700700200	86800	87100	87100	86800	25
327	20241115	132200	1698529000	87100	87000	87100	86900	20
328	20241115	132100	1696788200	86800	86800	86800	86800	12
329	20241115	132000	1695746600	86900	87100	87100	86900	154
330	20241115	131900	1682361200	86900	86800	87200	86800	143
331	20241115	131800	1669924000	86800	86800	86800	86800	15
332	20241115	131700	1668622000	86800	86800	86800	86800	108
333	20241115	131600	1659247600	86800	87000	87000	86800	66
334	20241115	131500	1653510300	87000	87000	87000	87000	21
335	20241115	131400	1651683300	87100	87100	87100	87100	31
336	20241115	131300	1648983200	87200	87100	87200	87100	29
337	20241115	131200	1646455600	87100	87100	87100	87100	10
338	20241115	131100	1645584600	87100	87100	87100	87100	11
339	20241115	131000	1644626500	87100	87200	87300	87100	27
340	20241115	130900	1642272300	87200	87200	87200	87200	14
341	20241115	130800	1641051500	87200	87300	87300	87200	14
342	20241115	130700	1639830300	87300	87400	87400	87300	25
343	20241115	130600	1637646500	87400	87300	87400	87300	29
344	20241115	130500	1635113000	87200	87200	87200	87200	21
345	20241115	130400	1633281800	87400	87400	87400	87200	119
346	20241115	130300	1622894200	87400	87500	87500	87400	11
347	20241115	130200	1621932700	87500	87600	87600	87500	37
348	20241115	130100	1618694600	87600	87800	87800	87500	143
349	20241115	130000	1606149800	87800	87700	87800	87600	115
350	20241115	125900	1596061800	87600	87500	87600	87500	33
351	20241115	125800	1593172000	87500	87400	87600	87400	217
352	20241115	125700	1574184300	87400	87400	87400	87400	1
353	20241115	125600	1574096900	87400	87500	87500	87300	25
354	20241115	125500	1571912800	87600	87300	87600	87300	53
355	20241115	125400	1567283400	87300	87400	87400	87300	31
356	20241115	125300	1564575600	87400	87500	87500	87400	17
357	20241115	125200	1563089100	87500	87400	87500	87400	41
358	20241115	125100	1559503700	87200	87200	87200	87200	0
359	20241115	125000	1559503700	87200	87500	87500	87200	35
360	20241115	124900	1556444800	87500	87500	87500	87500	13
361	20241115	124800	1555307300	87200	87400	87600	87200	42
362	20241115	124700	1551636400	87400	87400	87400	87400	11
363	20241115	124600	1550675000	87400	87500	87600	87400	55
364	20241115	124500	1545863000	87600	87700	87700	87500	706
365	20241115	124400	1484005200	87500	87700	87700	87500	21
366	20241115	124300	1482165700	87700	87600	87700	87600	73
367	20241115	124200	1475770000	87700	87200	87800	87200	929
368	20241115	124100	1394438000	87200	87300	87300	86700	17
369	20241115	124000	1392955800	87200	87100	87200	86800	130
370	20241115	123900	1381665100	87100	86900	87100	86900	27
371	20241115	123800	1379315000	86900	86800	86900	86800	19
372	20241115	123700	1377665100	87300	87000	87300	87000	16
373	20241115	123600	1376269500	87000	87000	87000	86900	28
374	20241115	123500	1373834600	86900	86900	87000	86800	125
375	20241115	123400	1362976500	86900	86800	86900	86800	38
376	20241115	123300	1359676500	86800	86800	86800	86800	10
377	20241115	123200	1358808500	86900	86800	86900	86700	36
378	20241115	123100	1355684500	86800	86800	86800	86800	13
379	20241115	123000	1354556100	86600	86900	86900	86600	13
380	20241115	122900	1353430000	86900	86600	86900	86600	23
381	20241115	122800	1351436000	86600	86300	86600	86300	120
382	20241115	122700	1341048300	86600	86300	86600	86300	10
383	20241115	122600	1340182600	86600	86400	86600	86400	65
384	20241115	122500	1334556000	86600	86500	86600	86500	183
385	20241115	122400	1318724200	86500	86000	86500	86000	891
386	20241115	122300	1241714500	86200	86100	86200	86100	59
387	20241115	122200	1236632900	86000	86000	86000	86000	21
388	20241115	122100	1234826900	86100	86200	86200	86100	16
389	20241115	122000	1233448700	86200	86200	86200	86200	9
390	20241115	121900	1232672900	86000	86100	86100	86000	22
391	20241115	121800	1230779900	86100	86100	86100	86000	30
392	20241115	121700	1228197900	86100	86100	86200	86100	49
393	20241115	121600	1223975200	86100	86100	86100	86100	10
394	20241115	121500	1223114200	85900	86000	86100	85900	210
395	20241115	121400	1205038800	85600	85800	85900	85600	37
396	20241115	121300	1201865900	85600	85800	85800	85600	21
397	20241115	121200	1200066300	85900	85900	85900	85900	6
398	20241115	121100	1199550900	86000	85700	86000	85600	57
399	20241115	121000	1194658100	85800	85600	85800	85600	28
400	20241115	120900	1192259700	85600	85600	85600	85600	21
401	20241115	120800	1190462100	85700	85700	85700	85700	6
402	20241115	120700	1189947900	85700	85600	85700	85600	24
403	20241115	120600	1187892300	85800	85800	85800	85800	7
404	20241115	120500	1187291700	85600	85700	86000	85600	29
405	20241115	120400	1184803600	85800	85600	85800	85600	54
406	20241115	120300	1180176500	85500	85500	85500	85500	26
407	20241115	120200	1177953500	85500	85500	85500	85500	10
408	20241115	120100	1177098500	85500	85500	85600	85500	22
409	20241115	120000	1175217400	85600	85600	85600	85600	0
410	20241115	115900	1175217400	85600	85700	85700	85600	43
411	20241115	115800	1171534000	85600	85700	85700	85600	27
412	20241115	115700	1169221800	85700	85600	85700	85600	22
413	20241115	115600	1167338500	85700	85600	85700	85600	11
414	20241115	115500	1166396800	85700	85600	85700	85600	24
415	20241115	115400	1164342300	85600	85600	85600	85600	10
416	20241115	115300	1163486300	85600	85600	85700	85600	57
417	20241115	115200	1158604500	85600	85600	85600	85600	0
418	20241115	115100	1158604500	85600	85600	85700	85600	23
419	20241115	115000	1156635600	85600	85600	85600	85600	10
420	20241115	114900	1155779600	85600	85700	85700	85600	22
421	20241115	114800	1153895400	85700	85700	85700	85700	11
422	20241115	114700	1152952700	85600	85700	85700	85600	17
423	20241115	114600	1151496800	85800	85700	85800	85700	28
424	20241115	114500	1149095400	85700	85700	85700	85700	48
425	20241115	114400	1144981800	85700	85700	85700	85700	20
426	20241115	114300	1143267800	85700	85700	85700	85700	11
427	20241115	114200	1142325100	85700	85700	85700	85700	10
428	20241115	114100	1141468100	85800	85800	85800	85800	33
429	20241115	114000	1138636700	85900	85900	85900	85900	0
430	20241115	113900	1138636700	85900	85900	85900	85900	16
431	20241115	113800	1137262300	85800	85800	85900	85800	136
432	20241115	113700	1125593400	85800	85700	85800	85700	26
433	20241115	113600	1123362700	85700	85800	85900	85700	33
434	20241115	113500	1120531400	85700	85700	85700	85700	0
435	20241115	113400	1120531400	85700	86000	86000	85700	20
436	20241115	113300	1118814700	85700	86000	86000	85700	493
437	20241115	113200	1076459500	85900	85900	85900	85900	22
438	20241115	113100	1074569700	86000	85800	86000	85700	114
439	20241115	113000	1064774800	85800	85600	85800	85600	55
440	20241115	112900	1060060700	85600	85600	85600	85600	10
441	20241115	112800	1059204700	85600	85600	85700	85600	35
442	20241115	112700	1056207400	85600	85600	85600	85600	0
443	20241115	112600	1056207400	85600	85600	85600	85600	11
444	20241115	112500	1055265800	85900	85600	85900	85600	42
445	20241115	112400	1051662500	85600	85600	85600	85500	48
446	20241115	112300	1047554900	85500	85700	85700	85500	67
447	20241115	112200	1041825000	85500	85600	85600	85500	22
448	20241115	112100	1039943000	85700	85700	85700	85700	20
449	20241115	112000	1038229000	85800	85400	85800	85400	69
450	20241115	111900	1032324500	85400	85400	85400	85400	0
451	20241115	111800	1032324500	85400	85400	85600	85400	79
452	20241115	111700	1025571400	85400	85400	85400	85400	10
453	20241115	111600	1024717400	85400	85500	85600	85400	34
454	20241115	111500	1021810500	85400	85400	85400	85400	4
455	20241115	111400	1021468900	85300	85300	85300	85200	22
456	20241115	111300	1019593300	85300	85300	85300	85300	20
457	20241115	111200	1017887300	85300	85300	85300	85300	26
458	20241115	111100	1015669500	85400	85400	85400	85400	11
459	20241115	111000	1014730100	85300	85300	85300	85300	12
460	20241115	110900	1013706500	85300	85300	85300	85300	0
461	20241115	110800	1013706500	85300	85200	85300	85200	216
462	20241115	110700	995298400	85200	85200	85200	85200	11
463	20241115	110600	994361200	85300	85300	85300	85300	22
464	20241115	110500	992484600	85400	85400	85400	85400	10
465	20241115	110400	991630600	85400	85600	85600	85400	308
466	20241115	110300	965300500	85800	85700	85800	85700	79
467	20241115	110200	958528100	85700	85800	85800	85700	48
468	20241115	110100	954412300	86100	86000	86100	85700	28
469	20241115	110000	952008900	86100	86000	86100	86000	25
470	20241115	105900	949857500	86200	86200	86200	86200	8
471	20241115	105800	949167900	86400	86200	86400	86200	60
472	20241115	105700	943993800	86200	86200	86200	86200	14
473	20241115	105600	942787000	86200	86300	86400	86200	17
474	20241115	105500	941320000	86200	86100	86300	86100	245
475	20241115	105400	920198500	86000	85900	86000	85900	77
476	20241115	105300	913582300	85700	85700	85700	85700	25
477	20241115	105200	911439800	85700	85700	85700	85700	0
478	20241115	105100	911439800	85700	85700	85700	85700	6
479	20241115	105000	910925600	85800	85700	85800	85700	20
480	20241115	104900	909210800	85700	85600	85700	85600	56
481	20241115	104800	904416100	85500	85500	85500	85500	68
482	20241115	104700	898602100	85400	85600	85600	85200	280
483	20241115	104600	874701700	85500	85700	85700	85500	77
484	20241115	104500	868109900	85700	85500	85700	85500	93
485	20241115	104400	860142000	85700	85400	85700	85400	114
486	20241115	104300	850396600	85400	85600	85600	85400	109
487	20241115	104200	841071600	85600	85900	86000	85600	36
488	20241115	104100	837985700	85800	85800	85800	85800	6
489	20241115	104000	837470900	85800	85900	86000	85800	51
490	20241115	103900	833087200	85800	85800	85800	85800	73
491	20241115	103800	826823800	85800	85800	85800	85800	2
492	20241115	103700	826652200	85900	85900	85900	85900	0
493	20241115	103600	826652200	85900	85900	85900	85900	0
494	20241115	103500	826652200	85900	85700	85900	85700	394
495	20241115	103400	792811200	85400	85400	85400	85400	12
496	20241115	103300	791786400	85400	85300	85400	85300	17
497	20241115	103200	790334900	85300	85300	85600	85300	31
498	20241115	103100	787686100	85300	85300	85400	85300	48
499	20241115	103000	783591500	85600	85200	85600	85200	53
500	20241115	102900	779065700	85200	85400	85400	85100	140
501	20241115	102800	767145700	85200	85100	85200	85100	216
502	20241115	102700	748747900	85100	85500	85500	85000	267
503	20241115	102600	726012100	85700	85700	85800	85700	125
504	20241115	102500	715298600	85800	85600	85800	85600	31
505	20241115	102400	712644200	85500	85500	85500	85500	40
506	20241115	102300	709224200	85500	85300	85500	85300	152
507	20241115	102200	696253600	85300	85300	85300	85300	1
508	20241115	102100	696168300	85300	85300	85300	85300	0
509	20241115	102000	696168300	85300	85300	85300	85300	19
510	20241115	101900	694547600	85100	85100	85100	85100	12
511	20241115	101800	693526400	85100	85200	85200	85100	99
512	20241115	101700	685097800	85300	85300	85300	85300	23
513	20241115	101600	683135900	85300	85400	85400	85300	26
514	20241115	101500	680918000	85400	85400	85400	85400	5
515	20241115	101400	680491000	85100	85100	85100	85100	0
516	20241115	101300	680491000	85100	85200	85200	85100	126
517	20241115	101200	669761300	85200	85200	85200	85200	25
518	20241115	101100	667631300	85600	85600	85600	85600	20
519	20241115	101000	665919300	85600	85200	85600	85200	55
520	20241115	100900	661220800	85200	85300	85500	85200	59
521	20241115	100800	656186300	85300	85200	85300	85200	122
522	20241115	100700	645780700	85200	85200	85200	85200	0
523	20241115	100600	645780700	85200	85100	85700	85100	16
524	20241115	100500	644414900	85000	85300	85300	85000	366
525	20241115	100400	613271700	85800	85800	85800	85800	1
526	20241115	100300	613185900	85300	85700	85700	85300	102
527	20241115	100200	604454300	85300	85800	86600	85300	161
528	20241115	100100	590658700	85900	86300	86300	85900	110
529	20241115	100000	581196800	86600	86600	86600	86600	1
530	20241115	095900	581110200	86400	86300	86400	86300	36
531	20241115	095800	578000300	86300	86200	86300	86200	29
532	20241115	095700	575498100	86300	86700	86700	86100	200
533	20241115	095600	558233800	86600	86700	86700	86500	77
534	20241115	095500	551561300	86700	86700	86700	86500	85
535	20241115	095400	544196400	86700	86600	86700	86600	53
536	20241115	095300	539603900	86600	86600	86600	86600	25
537	20241115	095200	537438900	86600	86500	86600	86500	34
538	20241115	095100	534496500	86400	86400	86500	86300	55
539	20241115	095000	529743000	86500	86500	86500	86500	23
540	20241115	094900	527753500	86400	86500	86500	86300	30
541	20241115	094800	525161400	86400	86500	86500	86300	271
542	20241115	094700	501758000	86400	86300	86500	86200	37
543	20241115	094600	498562600	86200	86500	86500	86200	5
544	20241115	094500	498131300	86500	86400	86500	85800	205
545	20241115	094400	480499400	86500	86300	86500	86300	32
546	20241115	094300	477735200	86300	86300	86300	86300	30
547	20241115	094200	475146200	86300	86200	86300	86200	64
548	20241115	094100	469628100	86200	86200	86200	86100	25
549	20241115	094000	467473400	85900	86300	86300	85900	43
550	20241115	093900	463769800	86300	86200	86300	86000	26
551	20241115	093800	461529100	86500	85700	86500	85600	68
552	20241115	093700	455664600	85600	86500	86500	85600	192
553	20241115	093600	439188700	86500	86400	86500	86400	33
554	20241115	093500	436334500	86500	86700	86700	86400	147
555	20241115	093400	423626900	86700	86600	86700	86500	269
556	20241115	093300	400313800	86600	86700	87300	86500	44
557	20241115	093200	396499800	86700	87000	87500	86700	112
558	20241115	093100	386780800	86700	86700	87000	86600	21
559	20241115	093000	384959500	86700	86700	86800	86600	69
560	20241115	092900	378978100	86700	86900	87000	86700	233
561	20241115	092800	358727500	86800	86800	86900	86700	36
562	20241115	092700	355602300	86900	86600	86900	86600	120
563	20241115	092600	345189700	86500	86400	86500	86300	124
564	20241115	092500	334474600	86400	86300	86400	86300	26
565	20241115	092400	332228600	86700	85900	86700	85900	42
566	20241115	092300	328612000	85900	86000	86700	85700	221
567	20241115	092200	309603000	86000	86100	86700	85400	177
568	20241115	092100	294369200	85500	85500	86100	85300	176
569	20241115	092000	279296400	85500	85300	85500	85300	65
570	20241115	091900	273747700	85100	85100	85100	85100	0
571	20241115	091800	273747700	85100	85100	85300	84700	112
572	20241115	091700	264216100	85000	84900	85000	84600	164
573	20241115	091600	250295800	84700	84800	84800	84700	4
574	20241115	091500	249956700	85000	84900	85000	84900	12
575	20241115	091400	248937800	84800	84800	84800	84800	1
576	20241115	091300	248853000	84200	84200	84200	84200	0
577	20241115	091200	248853000	84200	84000	84400	83800	130
578	20241115	091100	237898000	84000	83800	84000	83800	135
579	20241115	091000	226574200	83800	83900	83900	83800	106
580	20241115	090900	217689600	83800	84300	84300	83800	72
581	20241115	090800	211655000	83800	84400	84400	83800	250
582	20241115	090700	190685200	84000	84000	84400	84000	214
583	20241115	090600	172695100	84100	84000	84100	84000	83
584	20241115	090500	165715800	84000	84000	84000	83800	253
585	20241115	090400	144466700	84500	84600	84800	84000	187
586	20241115	090300	128714500	84700	85200	85600	84700	317
587	20241115	090200	101784100	85200	86100	86100	85100	421
588	20241115	090100	65823200	85700	86700	86700	85700	339
589	20241115	090000	36501000	86700	86700	87000	86700	421