KissMeData/185750/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202600	3270370000	97000	97000	97000	97000	1143
3	20241118	202500	3270370000	97000	97000	97000	97000	0
4	20241118	202400	3270370000	97000	97000	97000	97000	0
5	20241118	202300	3270370000	97000	97000	97000	97000	0
6	20241118	202200	3270370000	97000	97000	97000	97000	0
7	20241118	202100	3270370000	97000	97000	97000	97000	0
8	20241118	202000	3270370000	97000	97000	97000	97000	0
9	20241118	201900	3270370000	97000	97000	97000	97000	0
10	20241118	201800	3270370000	97000	97000	97000	97000	0
11	20241118	201700	3270370000	97000	97000	97000	97000	0
12	20241118	201600	3270370000	97000	97000	97000	97000	0
13	20241118	201500	3270370000	97000	97000	97000	97000	0
14	20241118	201400	3270370000	97000	97000	97000	97000	0
15	20241118	201300	3270370000	97000	97000	97000	97000	0
16	20241118	201200	3270370000	97000	97000	97000	97000	0
17	20241118	201100	3270370000	97000	97000	97000	97000	0
18	20241118	201000	3270370000	97000	97000	97000	97000	0
19	20241118	200900	3270370000	97000	97000	97000	97000	0
20	20241118	200800	3270370000	97000	97000	97000	97000	0
21	20241118	200700	3270370000	97000	97000	97000	97000	0
22	20241118	200600	3270370000	97000	97000	97000	97000	0
23	20241118	200500	3270370000	97000	97000	97000	97000	0
24	20241118	200400	3270370000	97000	97000	97000	97000	0
25	20241118	200300	3270370000	97000	97000	97000	97000	0
26	20241118	200200	3270370000	97000	97000	97000	97000	0
27	20241118	200100	3270370000	97000	97000	97000	97000	0
28	20241118	200000	3270370000	97000	97000	97000	97000	0
29	20241118	195900	3270370000	97000	97000	97000	97000	0
30	20241118	195800	3270370000	97000	97000	97000	97000	0
31	20241118	195700	3270370000	97000	97000	97000	97000	0
32	20241118	195600	3270370000	97000	97000	97000	97000	1143
33	20241118	195500	3270370000	97000	97000	97000	97000	0
34	20241118	195400	3270370000	97000	97000	97000	97000	0
35	20241118	195300	3270370000	97000	97000	97000	97000	0
36	20241118	195200	3270370000	97000	97000	97000	97000	0
37	20241118	195100	3270370000	97000	97000	97000	97000	0
38	20241118	195000	3270370000	97000	97000	97000	97000	0
39	20241118	194900	3270370000	97000	97000	97000	97000	0
40	20241118	194800	3270370000	97000	97000	97000	97000	0
41	20241118	194700	3270370000	97000	97000	97000	97000	0
42	20241118	194600	3270370000	97000	97000	97000	97000	0
43	20241118	194500	3270370000	97000	97000	97000	97000	0
44	20241118	194400	3270370000	97000	97000	97000	97000	0
45	20241118	194300	3270370000	97000	97000	97000	97000	0
46	20241118	194200	3270370000	97000	97000	97000	97000	0
47	20241118	194100	3270370000	97000	97000	97000	97000	0
48	20241118	194000	3270370000	97000	97000	97000	97000	0
49	20241118	193900	3270370000	97000	97000	97000	97000	0
50	20241118	193800	3270370000	97000	97000	97000	97000	0
51	20241118	193700	3270370000	97000	97000	97000	97000	0
52	20241118	193600	3270370000	97000	97000	97000	97000	0
53	20241118	193500	3270370000	97000	97000	97000	97000	0
54	20241118	193400	3270370000	97000	97000	97000	97000	0
55	20241118	193300	3270370000	97000	97000	97000	97000	0
56	20241118	193200	3270370000	97000	97000	97000	97000	0
57	20241118	193100	3270370000	97000	97000	97000	97000	0
58	20241118	193000	3270370000	97000	97000	97000	97000	0
59	20241118	192900	3270370000	97000	97000	97000	97000	0
60	20241118	192800	3270370000	97000	97000	97000	97000	0
61	20241118	192700	3270370000	97000	97000	97000	97000	0
62	20241118	192600	3270370000	97000	97000	97000	97000	1143
63	20241118	192500	3270370000	97000	97000	97000	97000	0
64	20241118	192400	3270370000	97000	97000	97000	97000	0
65	20241118	192300	3270370000	97000	97000	97000	97000	0
66	20241118	192200	3270370000	97000	97000	97000	97000	0
67	20241118	192100	3270370000	97000	97000	97000	97000	0
68	20241118	192000	3270370000	97000	97000	97000	97000	0
69	20241118	191900	3270370000	97000	97000	97000	97000	0
70	20241118	191800	3270370000	97000	97000	97000	97000	0
71	20241118	191700	3270370000	97000	97000	97000	97000	0
72	20241118	191600	3270370000	97000	97000	97000	97000	0
73	20241118	191500	3270370000	97000	97000	97000	97000	0
74	20241118	191400	3270370000	97000	97000	97000	97000	0
75	20241118	191300	3270370000	97000	97000	97000	97000	0
76	20241118	191200	3270370000	97000	97000	97000	97000	0
77	20241118	191100	3270370000	97000	97000	97000	97000	0
78	20241118	191000	3270370000	97000	97000	97000	97000	0
79	20241118	190900	3270370000	97000	97000	97000	97000	0
80	20241118	190800	3270370000	97000	97000	97000	97000	0
81	20241118	190700	3270370000	97000	97000	97000	97000	0
82	20241118	190600	3270370000	97000	97000	97000	97000	0
83	20241118	190500	3270370000	97000	97000	97000	97000	0
84	20241118	190400	3270370000	97000	97000	97000	97000	0
85	20241118	190300	3270370000	97000	97000	97000	97000	0
86	20241118	190200	3270370000	97000	97000	97000	97000	0
87	20241118	190100	3270370000	97000	97000	97000	97000	0
88	20241118	190000	3270370000	97000	97000	97000	97000	0
89	20241118	185900	3270370000	97000	97000	97000	97000	0
90	20241118	185800	3270370000	97000	97000	97000	97000	0
91	20241118	185700	3270370000	97000	97000	97000	97000	0
92	20241118	185600	3270370000	97000	97000	97000	97000	1143
93	20241118	185500	3270370000	97000	97000	97000	97000	0
94	20241118	185400	3270370000	97000	97000	97000	97000	0
95	20241118	185300	3270370000	97000	97000	97000	97000	0
96	20241118	185200	3270370000	97000	97000	97000	97000	0
97	20241118	185100	3270370000	97000	97000	97000	97000	0
98	20241118	185000	3270370000	97000	97000	97000	97000	0
99	20241118	184900	3270370000	97000	97000	97000	97000	0
100	20241118	184800	3270370000	97000	97000	97000	97000	0
101	20241118	184700	3270370000	97000	97000	97000	97000	0
102	20241118	184600	3270370000	97000	97000	97000	97000	0
103	20241118	184500	3270370000	97000	97000	97000	97000	0
104	20241118	184400	3270370000	97000	97000	97000	97000	0
105	20241118	184300	3270370000	97000	97000	97000	97000	0
106	20241118	184200	3270370000	97000	97000	97000	97000	0
107	20241118	184100	3270370000	97000	97000	97000	97000	0
108	20241118	184000	3270370000	97000	97000	97000	97000	0
109	20241118	183900	3270370000	97000	97000	97000	97000	0
110	20241118	183800	3270370000	97000	97000	97000	97000	0
111	20241118	183700	3270370000	97000	97000	97000	97000	0
112	20241118	183600	3270370000	97000	97000	97000	97000	0
113	20241118	183500	3270370000	97000	97000	97000	97000	0
114	20241118	183400	3270370000	97000	97000	97000	97000	0
115	20241118	183300	3270370000	97000	97000	97000	97000	0
116	20241118	183200	3270370000	97000	97000	97000	97000	0
117	20241118	183100	3270370000	97000	97000	97000	97000	0
118	20241118	183000	3270370000	97000	97000	97000	97000	0
119	20241118	182900	3270370000	97000	97000	97000	97000	0
120	20241118	182800	3270370000	97000	97000	97000	97000	0
121	20241118	182700	3270370000	97000	97000	97000	97000	0
122	20241118	182600	3270370000	97000	97000	97000	97000	1143
123	20241118	182500	3270370000	97000	97000	97000	97000	0
124	20241118	182400	3270370000	97000	97000	97000	97000	0
125	20241118	182300	3270370000	97000	97000	97000	97000	0
126	20241118	182200	3270370000	97000	97000	97000	97000	0
127	20241118	182100	3270370000	97000	97000	97000	97000	0
128	20241118	182000	3270370000	97000	97000	97000	97000	0
129	20241118	181900	3270370000	97000	97000	97000	97000	0
130	20241118	181800	3270370000	97000	97000	97000	97000	0
131	20241118	181700	3270370000	97000	97000	97000	97000	0
132	20241118	181600	3270370000	97000	97000	97000	97000	0
133	20241118	181500	3270370000	97000	97000	97000	97000	0
134	20241118	181400	3270370000	97000	97000	97000	97000	0
135	20241118	181300	3270370000	97000	97000	97000	97000	0
136	20241118	181200	3270370000	97000	97000	97000	97000	0
137	20241118	181100	3270370000	97000	97000	97000	97000	0
138	20241118	181000	3270370000	97000	97000	97000	97000	0
139	20241118	180900	3270370000	97000	97000	97000	97000	0
140	20241118	180800	3270370000	97000	97000	97000	97000	0
141	20241118	180700	3270370000	97000	97000	97000	97000	0
142	20241118	180600	3270370000	97000	97000	97000	97000	0
143	20241118	180500	3270370000	97000	97000	97000	97000	0
144	20241118	180400	3270370000	97000	97000	97000	97000	0
145	20241118	180300	3270370000	97000	97000	97000	97000	0
146	20241118	180200	3270370000	97000	97000	97000	97000	0
147	20241118	180100	3270370000	97000	97000	97000	97000	0
148	20241118	180000	3270370000	97000	97000	97000	97000	0
149	20241118	175900	3270370000	97000	97000	97000	97000	0
150	20241118	175800	3270370000	97000	97000	97000	97000	0
151	20241118	175700	3270370000	97000	97000	97000	97000	0
152	20241118	175600	3270370000	97000	97000	97000	97000	1143
153	20241118	175500	3270370000	97000	97000	97000	97000	0
154	20241118	175400	3270370000	97000	97000	97000	97000	0
155	20241118	175300	3270370000	97000	97000	97000	97000	0
156	20241118	175200	3270370000	97000	97000	97000	97000	0
157	20241118	175100	3270370000	97000	97000	97000	97000	0
158	20241118	175000	3270370000	97000	97000	97000	97000	0
159	20241118	174900	3270370000	97000	97000	97000	97000	0
160	20241118	174800	3270370000	97000	97000	97000	97000	0
161	20241118	174700	3270370000	97000	97000	97000	97000	0
162	20241118	174600	3270370000	97000	97000	97000	97000	0
163	20241118	174500	3270370000	97000	97000	97000	97000	0
164	20241118	174400	3270370000	97000	97000	97000	97000	0
165	20241118	174300	3270370000	97000	97000	97000	97000	0
166	20241118	174200	3270370000	97000	97000	97000	97000	0
167	20241118	174100	3270370000	97000	97000	97000	97000	0
168	20241118	174000	3270370000	97000	97000	97000	97000	0
169	20241118	173900	3270370000	97000	97000	97000	97000	0
170	20241118	173800	3270370000	97000	97000	97000	97000	0
171	20241118	173700	3270370000	97000	97000	97000	97000	0
172	20241118	173600	3270370000	97000	97000	97000	97000	0
173	20241118	173500	3270370000	97000	97000	97000	97000	0
174	20241118	173400	3270370000	97000	97000	97000	97000	0
175	20241118	173300	3270370000	97000	97000	97000	97000	0
176	20241118	173200	3270370000	97000	97000	97000	97000	0
177	20241118	173100	3270370000	97000	97000	97000	97000	0
178	20241118	173000	3270370000	97000	97000	97000	97000	0
179	20241118	172900	3270370000	97000	97000	97000	97000	0
180	20241118	172800	3270370000	97000	97000	97000	97000	0
181	20241118	172700	3270370000	97000	97000	97000	97000	0
182	20241118	172600	3270370000	97000	97000	97000	97000	1143
183	20241118	172500	3270370000	97000	97000	97000	97000	0
184	20241118	172400	3270370000	97000	97000	97000	97000	0
185	20241118	172300	3270370000	97000	97000	97000	97000	0
186	20241118	172200	3270370000	97000	97000	97000	97000	0
187	20241118	172100	3270370000	97000	97000	97000	97000	0
188	20241118	172000	3270370000	97000	97000	97000	97000	0
189	20241118	171900	3270370000	97000	97000	97000	97000	0
190	20241118	171800	3270370000	97000	97000	97000	97000	0
191	20241118	171700	3270370000	97000	97000	97000	97000	0
192	20241118	171600	3270370000	97000	97000	97000	97000	0
193	20241118	171500	3270370000	97000	97000	97000	97000	0
194	20241118	171400	3270370000	97000	97000	97000	97000	0
195	20241118	171300	3270370000	97000	97000	97000	97000	0
196	20241118	171200	3270370000	97000	97000	97000	97000	0
197	20241118	171100	3270370000	97000	97000	97000	97000	0
198	20241118	171000	3270370000	97000	97000	97000	97000	0
199	20241118	170900	3270370000	97000	97000	97000	97000	0
200	20241118	170800	3270370000	97000	97000	97000	97000	0
201	20241118	170700	3270370000	97000	97000	97000	97000	0
202	20241118	170600	3270370000	97000	97000	97000	97000	0
203	20241118	170500	3270370000	97000	97000	97000	97000	0
204	20241118	170400	3270370000	97000	97000	97000	97000	0
205	20241118	170300	3270370000	97000	97000	97000	97000	0
206	20241118	170200	3270370000	97000	97000	97000	97000	0
207	20241118	170100	3270370000	97000	97000	97000	97000	0
208	20241118	170000	3270370000	97000	97000	97000	97000	0
209	20241118	165900	3270370000	97000	97000	97000	97000	0
210	20241118	165800	3270370000	97000	97000	97000	97000	0
211	20241118	165700	3270370000	97000	97000	97000	97000	0
212	20241118	165600	3270370000	97000	97000	97000	97000	1143
213	20241118	165500	3270370000	97000	97000	97000	97000	0
214	20241118	165400	3270370000	97000	97000	97000	97000	0
215	20241118	165300	3270370000	97000	97000	97000	97000	0
216	20241118	165200	3270370000	97000	97000	97000	97000	0
217	20241118	165100	3270370000	97000	97000	97000	97000	0
218	20241118	165000	3270370000	97000	97000	97000	97000	0
219	20241118	164900	3270370000	97000	97000	97000	97000	0
220	20241118	164800	3270370000	97000	97000	97000	97000	0
221	20241118	164700	3270370000	97000	97000	97000	97000	0
222	20241118	164600	3270370000	97000	97000	97000	97000	0
223	20241118	164500	3270370000	97000	97000	97000	97000	0
224	20241118	164400	3270370000	97000	97000	97000	97000	0
225	20241118	164300	3270370000	97000	97000	97000	97000	0
226	20241118	164200	3270370000	97000	97000	97000	97000	0
227	20241118	164100	3270370000	97000	97000	97000	97000	0
228	20241118	164000	3270370000	97000	97000	97000	97000	0
229	20241118	163900	3270370000	97000	97000	97000	97000	0
230	20241118	163800	3270370000	97000	97000	97000	97000	0
231	20241118	163700	3270370000	97000	97000	97000	97000	0
232	20241118	163600	3270370000	97000	97000	97000	97000	0
233	20241118	163500	3270370000	97000	97000	97000	97000	0
234	20241118	163400	3270370000	97000	97000	97000	97000	0
235	20241118	163300	3270370000	97000	97000	97000	97000	0
236	20241118	163200	3270370000	97000	97000	97000	97000	0
237	20241118	163100	3270370000	97000	97000	97000	97000	0
238	20241118	163000	3270370000	97000	97000	97000	97000	0
239	20241118	162900	3270370000	97000	97000	97000	97000	0
240	20241118	162800	3270370000	97000	97000	97000	97000	0
241	20241118	162700	3270370000	97000	97000	97000	97000	0
242	20241118	162600	3270370000	97000	97000	97000	97000	1143
243	20241118	162500	3270370000	97000	97000	97000	97000	0
244	20241118	162400	3270370000	97000	97000	97000	97000	0
245	20241118	162300	3270370000	97000	97000	97000	97000	0
246	20241118	162200	3270370000	97000	97000	97000	97000	0
247	20241118	162100	3270370000	97000	97000	97000	97000	0
248	20241118	162000	3270370000	97000	97000	97000	97000	0
249	20241118	161900	3270370000	97000	97000	97000	97000	0
250	20241118	161800	3270370000	97000	97000	97000	97000	0
251	20241118	161700	3270370000	97000	97000	97000	97000	0
252	20241118	161600	3270370000	97000	97000	97000	97000	0
253	20241118	161500	3270370000	97000	97000	97000	97000	0
254	20241118	161400	3270370000	97000	97000	97000	97000	0
255	20241118	161300	3270370000	97000	97000	97000	97000	0
256	20241118	161200	3270370000	97000	97000	97000	97000	0
257	20241118	161100	3270370000	97000	97000	97000	97000	0
258	20241118	161000	3270370000	97000	97000	97000	97000	0
259	20241118	160900	3270370000	97000	97000	97000	97000	0
260	20241118	160800	3270370000	97000	97000	97000	97000	0
261	20241118	160700	3270370000	97000	97000	97000	97000	0
262	20241118	160600	3270370000	97000	97000	97000	97000	0
263	20241118	160500	3270370000	97000	97000	97000	97000	0
264	20241118	160400	3270370000	97000	97000	97000	97000	0
265	20241118	160300	3270370000	97000	97000	97000	97000	0
266	20241118	160200	3270370000	97000	97000	97000	97000	0
267	20241118	160100	3270370000	97000	97000	97000	97000	0
268	20241118	160000	3270370000	97000	97000	97000	97000	0
269	20241118	155900	3270370000	97000	97000	97000	97000	0
270	20241118	155800	3270370000	97000	97000	97000	97000	0
271	20241118	155700	3270370000	97000	97000	97000	97000	0
272	20241118	155600	3270370000	97000	97000	97000	97000	1143
273	20241118	155500	3270370000	97000	97000	97000	97000	0
274	20241118	155400	3270370000	97000	97000	97000	97000	0
275	20241118	155300	3270370000	97000	97000	97000	97000	0
276	20241118	155200	3270370000	97000	97000	97000	97000	0
277	20241118	155100	3270370000	97000	97000	97000	97000	0
278	20241118	155000	3270370000	97000	97000	97000	97000	0
279	20241118	154900	3270370000	97000	97000	97000	97000	0
280	20241118	154800	3270370000	97000	97000	97000	97000	0
281	20241118	154700	3270370000	97000	97000	97000	97000	0
282	20241118	154600	3270370000	97000	97000	97000	97000	0
283	20241118	154500	3270370000	97000	97000	97000	97000	0
284	20241118	154400	3270370000	97000	97000	97000	97000	0
285	20241118	154300	3270370000	97000	97000	97000	97000	0
286	20241118	154200	3270370000	97000	97000	97000	97000	0
287	20241118	154100	3270370000	97000	97000	97000	97000	0
288	20241118	154000	3270370000	97000	97000	97000	97000	0
289	20241118	153900	3270370000	97000	97000	97000	97000	0
290	20241118	153800	3270370000	97000	97000	97000	97000	0
291	20241118	153700	3270370000	97000	97000	97000	97000	0
292	20241118	153600	3270370000	97000	97000	97000	97000	0
293	20241118	153500	3270370000	97000	97000	97000	97000	0
294	20241118	153400	3270370000	97000	97000	97000	97000	0
295	20241118	153300	3270370000	97000	97000	97000	97000	0
296	20241118	153200	3270370000	97000	97000	97000	97000	0
297	20241118	153100	3270370000	97000	97000	97000	97000	0
298	20241118	153000	3270370000	97000	97000	97000	97000	1143
299	20241118	152900	3159499000	96500	96500	96500	96500	0
300	20241118	152800	3159499000	96500	96500	96500	96500	0
301	20241118	152700	3159499000	96500	96500	96500	96500	0
302	20241118	152600	3159499000	96500	96500	96500	96500	0
303	20241118	152500	3159499000	96500	96500	96500	96500	0
304	20241118	152400	3159499000	96500	96500	96500	96500	0
305	20241118	152300	3159499000	96500	96500	96500	96500	0
306	20241118	152200	3159499000	96500	96500	96500	96500	0
307	20241118	152100	3159499000	96500	96500	96500	96500	0
308	20241118	152000	3159499000	96500	96500	96500	96500	0
309	20241118	151900	3159499000	96500	96500	96600	96500	375
310	20241118	151800	3123304100	96500	96500	96500	96500	77
311	20241118	151700	3115873600	96500	96500	96600	96500	119
312	20241118	151600	3104390000	96500	96500	96600	96500	62
313	20241118	151500	3098406700	96500	96600	96600	96500	44
314	20241118	151400	3094159400	96500	96500	96500	96500	60
315	20241118	151300	3088369400	96500	96500	96600	96500	41
316	20241118	151200	3084411700	96500	96600	96600	96500	107
317	20241118	151100	3074082100	96500	96600	96600	96500	55
318	20241118	151000	3068771600	96600	96600	96600	96600	76
319	20241118	150900	3061430000	96600	96600	96700	96600	65
320	20241118	150800	3055149800	96600	96600	96700	96600	76
321	20241118	150700	3047807100	96600	96600	96600	96600	159
322	20241118	150600	3032447700	96600	96600	96700	96600	49
323	20241118	150500	3027713100	96600	96600	96700	96600	77
324	20241118	150400	3020274800	96600	96600	96700	96600	44
325	20241118	150300	3016023300	96600	96700	96800	96600	290
326	20241118	150200	2987978300	96700	96700	96700	96700	35
327	20241118	150100	2984593800	96700	96700	96800	96700	61
328	20241118	150000	2978693900	96700	96800	96900	96700	65
329	20241118	145900	2972405400	96900	96800	96900	96800	67
330	20241118	145800	2965917500	96800	96700	96800	96700	89
331	20241118	145700	2957305000	96800	96700	96800	96700	55
332	20241118	145600	2951986200	96700	96700	96800	96700	77
333	20241118	145500	2944539100	96700	96800	96900	96700	48
334	20241118	145400	2939893000	96800	96800	96900	96800	72
335	20241118	145300	2932922200	96900	96800	96900	96800	68
336	20241118	145200	2926338300	96800	96400	96800	96400	213
337	20241118	145100	2905739300	96400	96200	96400	96100	85
338	20241118	145000	2897555300	96200	96200	96300	96200	63
339	20241118	144900	2891494600	96300	96300	96300	96200	109
340	20241118	144800	2881004700	96300	96300	96400	96300	31
341	20241118	144700	2878017900	96200	96300	96300	96200	42
342	20241118	144600	2873976400	96200	96300	96400	96200	81
343	20241118	144500	2866179900	96300	96400	96400	96200	93
344	20241118	144400	2857219800	96400	96200	96400	96200	78
345	20241118	144300	2849713100	96400	96300	96400	96200	81
346	20241118	144200	2841909100	96300	96500	96500	96300	62
347	20241118	144100	2835929200	96500	96500	96600	96500	47
348	20241118	144000	2831392600	96600	96300	96600	96300	52
349	20241118	143900	2826376200	96300	96300	96400	96200	95
350	20241118	143800	2817226800	96300	96400	96400	96300	53
351	20241118	143700	2812121700	96400	96400	96400	96300	27
352	20241118	143600	2809519000	96400	96400	96600	96300	45
353	20241118	143500	2805179600	96400	96400	96400	96300	95
354	20241118	143400	2796025300	96400	96400	96400	96300	31
355	20241118	143300	2793037400	96400	96500	96700	96400	73
356	20241118	143200	2785991400	96400	96500	96500	96400	67
357	20241118	143100	2779531800	96500	96100	96500	96100	200
358	20241118	143000	2760246200	96200	96200	96300	96200	68
359	20241118	142900	2753704300	96300	96300	96300	96200	52
360	20241118	142800	2748700300	96300	96200	96400	96200	72
361	20241118	142700	2741769100	96300	96300	96400	96300	44
362	20241118	142600	2737531800	96400	96300	96400	96200	41
363	20241118	142500	2733581500	96300	96200	96300	96200	94
364	20241118	142400	2724534900	96300	96100	96300	96000	78
365	20241118	142300	2717037500	96100	96100	96100	96000	88
366	20241118	142200	2708583800	96100	96100	96100	96100	35
367	20241118	142100	2705220300	96200	96100	96200	96000	85
368	20241118	142000	2697047900	96100	96100	96200	96000	74
369	20241118	141900	2689936600	96100	96000	96100	96000	47
370	20241118	141800	2685423100	96000	96100	96200	96000	58
371	20241118	141700	2679852100	96100	96000	96100	96000	65
372	20241118	141600	2673610300	96000	96100	96100	96000	58
373	20241118	141500	2668039700	96100	96100	96200	96100	42
374	20241118	141400	2664003200	96100	96100	96200	96100	75
375	20241118	141300	2656791200	96100	96300	96300	96100	97
376	20241118	141200	2647463700	96100	96200	96200	96100	43
377	20241118	141100	2643327800	96200	96200	96300	96100	106
378	20241118	141000	2633132500	96200	96400	96400	96100	79
379	20241118	140900	2625526300	96400	96300	96400	96300	66
380	20241118	140800	2619169300	96300	96600	96600	96300	35
381	20241118	140700	2615789700	96600	96600	96700	96400	213
382	20241118	140600	2595223100	96300	96500	96700	96300	58
383	20241118	140500	2589626900	96600	96300	96700	96300	802
384	20241118	140400	2512101800	96400	96400	96500	96300	103
385	20241118	140300	2502175900	96400	96300	96400	96200	91
386	20241118	140200	2493415300	96400	96400	96400	96300	58
387	20241118	140100	2487827000	96400	96300	96600	96300	179
388	20241118	140000	2470550900	96200	96300	96400	96200	81
389	20241118	135900	2462749500	96400	96400	96400	96300	61
390	20241118	135800	2456869900	96400	96300	96600	96300	64
391	20241118	135700	2450697700	96200	96200	96300	96200	70
392	20241118	135600	2443962500	96400	96200	96400	96200	85
393	20241118	135500	2435777600	96200	96200	96300	96200	43
394	20241118	135400	2431640400	96300	96300	96300	96200	62
395	20241118	135300	2425673300	96200	96200	96300	96200	96
396	20241118	135200	2416436900	96200	96300	96400	96200	29
397	20241118	135100	2413646100	96300	96200	96500	96200	182
398	20241118	135000	2396107200	96200	96100	96200	96100	73
399	20241118	134900	2389087400	96100	95900	96200	95900	79
400	20241118	134800	2381497300	96000	95900	96000	95900	82
401	20241118	134700	2373632200	96000	95900	96000	95900	31
402	20241118	134600	2370659000	95900	96000	96100	95900	63
403	20241118	134500	2364610500	96100	96000	96100	96000	55
404	20241118	134400	2359329100	96000	96000	96100	96000	62
405	20241118	134300	2353375500	96000	96100	96100	96000	173
406	20241118	134200	2336766100	96000	96000	96000	96000	105
407	20241118	134100	2326686100	96000	96100	96100	96000	61
408	20241118	134000	2320826800	96100	96200	96500	96100	31
409	20241118	133900	2317843900	96300	96000	96300	96000	140
410	20241118	133800	2304383600	96000	96100	96200	96000	37
411	20241118	133700	2300827600	96100	96200	96300	96100	55
412	20241118	133600	2295536400	96200	96200	96300	96200	73
413	20241118	133500	2288512700	96200	96400	96400	96200	59
414	20241118	133400	2282831100	96500	96400	96500	96400	78
415	20241118	133300	2275310700	96400	96600	96600	96400	34
416	20241118	133200	2272030100	96500	96500	96500	96400	35
417	20241118	133100	2268653100	96500	96500	96500	96400	14
418	20241118	133000	2267302400	96500	96500	96500	96400	19
419	20241118	132900	2265469300	96500	96400	96500	96400	28
420	20241118	132800	2262769500	96500	96600	96600	96400	34
421	20241118	132700	2259489400	96400	96300	96400	96200	57
422	20241118	132600	2253999800	96400	96300	96400	96300	24
423	20241118	132500	2251688200	96300	96300	96300	96300	10
424	20241118	132400	2250725200	96300	96200	96400	96100	32
425	20241118	132300	2247643300	96100	96200	96300	96100	16
426	20241118	132200	2246104100	96100	96200	96300	96100	29
427	20241118	132100	2243312600	96300	96000	96300	96000	44
428	20241118	132000	2239080700	96100	96200	96200	96100	4
429	20241118	131900	2238696000	96100	96000	96100	96000	31
430	20241118	131800	2235717900	96200	96000	96300	96000	22
431	20241118	131700	2233602500	96100	96300	96300	96100	80
432	20241118	131600	2225902500	96300	96300	96400	96300	27
433	20241118	131500	2223301000	96300	96300	96300	96300	24
434	20241118	131400	2220989800	96300	96400	96400	96300	23
435	20241118	131300	2218773300	96300	96400	96500	96300	83
436	20241118	131200	2210766200	96400	96200	96400	96200	17
437	20241118	131100	2209129100	96400	96300	96400	96200	49
438	20241118	131000	2204407100	96400	96300	96400	96200	26
439	20241118	130900	2201902800	96200	96100	96200	96100	15
440	20241118	130800	2200460600	96100	96200	96200	96100	27
441	20241118	130700	2197864500	96200	95900	96200	95900	34
442	20241118	130600	2194601600	96000	95800	96000	95800	37
443	20241118	130500	2191052300	95800	95800	95900	95800	26
444	20241118	130400	2188559100	95800	95900	95900	95700	36
445	20241118	130300	2185110100	96000	95900	96000	95900	7
446	20241118	130200	2184438500	95800	95800	95900	95800	36
447	20241118	130100	2180987400	95800	95700	95800	95700	35
448	20241118	130000	2177635900	95600	95600	95800	95600	56
449	20241118	125900	2172279700	95700	95700	95800	95700	62
450	20241118	125800	2166344700	95700	95800	95800	95700	25
451	20241118	125700	2163950800	95700	95800	95800	95700	38
452	20241118	125600	2160313600	95700	95900	95900	95700	34
453	20241118	125500	2157057200	95700	95800	95800	95700	5
454	20241118	125400	2156578400	95700	95700	95800	95600	142
455	20241118	125300	2142987500	95800	95900	95900	95700	221
456	20241118	125200	2121824100	95900	95900	95900	95800	44
457	20241118	125100	2117604600	95900	96000	96000	95800	103
458	20241118	125000	2107721000	96100	96000	96100	96000	64
459	20241118	124900	2101576100	96100	95900	96100	95900	55
460	20241118	124800	2096296800	96100	95900	96100	95900	145
461	20241118	124700	2082368500	95800	95800	95800	95700	56
462	20241118	124600	2077007200	95700	95800	95800	95700	26
463	20241118	124500	2074517500	95800	95800	95800	95800	30
464	20241118	124400	2071643500	95800	95900	95900	95700	40
465	20241118	124300	2067813400	95800	95900	95900	95800	51
466	20241118	124200	2062926500	95900	95800	95900	95800	30
467	20241118	124100	2060052100	95800	95800	96000	95800	34
468	20241118	124000	2056791300	96000	96000	96000	95800	51
469	20241118	123900	2051899700	96000	95800	96000	95800	39
470	20241118	123800	2048158900	95900	95900	96000	95800	79
471	20241118	123700	2040580700	96000	96400	96400	95900	218
472	20241118	123600	2019653000	96400	96100	96500	96100	39
473	20241118	123500	2015897100	96000	96300	96300	96000	14
474	20241118	123400	2014551900	96300	96100	96300	96100	92
475	20241118	123300	2005702800	96100	96200	96200	96100	47
476	20241118	123200	2001184700	96200	96200	96200	96200	25
477	20241118	123100	1998779700	96300	96200	96300	96200	74
478	20241118	123000	1991659400	96300	96200	96300	96200	39
479	20241118	122900	1987907000	96200	96300	96300	96200	154
480	20241118	122800	1973078200	96300	96400	96500	96300	188
481	20241118	122700	1954953900	96400	96400	96500	96400	51
482	20241118	122600	1950037200	96400	96400	96500	96400	40
483	20241118	122500	1946180000	96400	96400	96500	96400	30
484	20241118	122400	1943287700	96500	96500	96500	96400	69
485	20241118	122300	1936629400	96500	96600	96600	96500	43
486	20241118	122200	1932478400	96600	96500	96600	96500	43
487	20241118	122100	1928328800	96500	96700	96700	96500	146
488	20241118	122000	1914224500	96600	96600	96600	96600	162
489	20241118	121900	1898575300	96700	96600	96700	96600	57
490	20241118	121800	1893067900	96600	96700	96700	96600	323
491	20241118	121700	1861864600	96600	96700	96700	96600	40
492	20241118	121600	1857999900	96600	96600	96700	96600	63
493	20241118	121500	1851912700	96600	96600	96600	96600	22
494	20241118	121400	1849787500	96700	96600	96700	96600	22
495	20241118	121300	1847660800	96600	96600	96700	96600	32
496	20241118	121200	1844568500	96600	96700	96700	96600	44
497	20241118	121100	1840316900	96700	96600	96700	96600	38
498	20241118	121000	1836645200	96600	96700	96700	96600	37
499	20241118	120900	1833068000	96700	96800	96800	96700	33
500	20241118	120800	1829874700	96800	96800	96900	96800	68
501	20241118	120700	1823290800	96800	96800	96800	96800	2
502	20241118	120600	1823097200	96900	96700	96900	96700	86
503	20241118	120500	1814773100	96700	96700	96700	96700	48
504	20241118	120400	1810131500	96700	96800	96800	96700	43
505	20241118	120300	1805971900	96700	96700	96800	96700	43
506	20241118	120200	1801812700	96700	96700	96700	96700	25
507	20241118	120100	1799395200	96800	96700	96800	96700	40
508	20241118	120000	1795525600	96700	96700	96700	96700	34
509	20241118	115900	1792237800	96800	96700	96800	96700	33
510	20241118	115800	1789045000	96700	96700	96800	96700	30
511	20241118	115700	1786142900	96700	96700	96800	96700	37
512	20241118	115600	1782564700	96800	96700	96800	96700	19
513	20241118	115500	1780726200	96700	96900	96900	96700	527
514	20241118	115400	1729713700	96900	96800	96900	96800	50
515	20241118	115300	1724872700	96800	97000	97000	96800	50
516	20241118	115200	1720027300	96900	96900	96900	96900	29
517	20241118	115100	1717217200	97000	96900	97000	96900	46
518	20241118	115000	1712757400	96900	96900	97000	96900	54
519	20241118	114900	1707524700	97000	97000	97000	96900	18
520	20241118	114800	1705779000	97000	96900	97000	96900	86
521	20241118	114700	1697440800	96900	96900	97000	96900	35
522	20241118	114600	1694048900	96900	96900	97000	96900	28
523	20241118	114500	1691334600	96900	96900	96900	96900	18
524	20241118	114400	1689590400	97000	96900	97000	96900	44
525	20241118	114300	1685325300	96900	96900	97000	96900	46
526	20241118	114200	1680866800	97000	96900	97000	96900	40
527	20241118	114100	1676990400	97000	97000	97000	96900	51
528	20241118	114000	1672046300	97000	96900	97000	96900	26
529	20241118	113900	1669526600	96900	96900	97000	96900	76
530	20241118	113800	1662161100	96900	96900	97000	96900	25
531	20241118	113700	1659736900	97000	96900	97000	96900	27
532	20241118	113600	1657120400	96900	96900	97000	96900	100
533	20241118	113500	1647429000	96900	96900	97000	96900	312
534	20241118	113400	1617171800	97000	97000	97000	96900	52
535	20241118	113300	1612130900	97000	97000	97100	96900	81
536	20241118	113200	1604272900	97000	97000	97100	97000	55
537	20241118	113100	1598937600	97000	97000	97100	97000	46
538	20241118	113000	1594474500	97000	97100	97100	97000	22
539	20241118	112900	1592340200	97100	97000	97100	97000	45
540	20241118	112800	1587973000	97000	97100	97100	97000	38
541	20241118	112700	1584285400	97000	96900	97000	96900	51
542	20241118	112600	1579338700	97000	96900	97000	96900	126
543	20241118	112500	1567118700	96900	97000	97000	96900	11
544	20241118	112400	1566052400	97000	96900	97000	96900	45
545	20241118	112300	1561690800	97000	96900	97000	96900	24
546	20241118	112200	1559363500	96900	96900	96900	96900	28
547	20241118	112100	1556650300	97000	96900	97000	96900	57
548	20241118	112000	1551125600	96900	96900	96900	96900	27
549	20241118	111900	1548509300	96900	96900	97000	96900	38
550	20241118	111800	1544825500	96900	97000	97000	96900	25
551	20241118	111700	1542401300	96900	96900	97000	96900	60
552	20241118	111600	1536586900	96900	96900	97000	96900	27
553	20241118	111500	1533968300	96900	96900	97000	96900	31
554	20241118	111400	1530964000	97000	96900	97000	96900	54
555	20241118	111300	1525729700	96900	96900	97000	96900	41
556	20241118	111200	1521755400	96900	97100	97100	96900	25
557	20241118	111100	1519330700	97000	97000	97000	96900	30
558	20241118	111000	1516421800	96900	97000	97000	96900	86
559	20241118	110900	1508080400	97000	97000	97100	97000	32
560	20241118	110800	1504975300	97000	97000	97000	97000	41
561	20241118	110700	1500998300	97000	97000	97000	97000	115
562	20241118	110600	1489843300	96900	97000	97100	96900	329
563	20241118	110500	1457932600	96900	96800	96900	96800	170
564	20241118	110400	1441459900	96800	96800	96900	96800	40
565	20241118	110300	1437586300	96800	96800	96900	96800	54
566	20241118	110200	1432358000	96800	96800	96900	96700	30
567	20241118	110100	1429453800	96800	96800	96900	96800	45
568	20241118	110000	1425096600	96800	96900	96900	96800	31
569	20241118	105900	1422095000	96900	96800	96900	96800	47
570	20241118	105800	1417544000	96800	96900	96900	96800	33
571	20241118	105700	1414347000	96800	96800	96900	96800	34
572	20241118	105600	1411055400	96900	96800	96900	96700	76
573	20241118	105500	1403693100	96700	96800	96800	96700	41
574	20241118	105400	1399725200	96800	96900	96900	96800	28
575	20241118	105300	1397013400	96800	96900	96900	96800	32
576	20241118	105200	1393914600	96800	96800	96800	96800	23
577	20241118	105100	1391688200	96900	96800	96900	96800	42
578	20241118	105000	1387621200	96800	96800	96800	96700	76
579	20241118	104900	1380270000	96800	96700	96800	96700	45
580	20241118	104800	1375914900	96700	96800	96800	96700	55
581	20241118	104700	1370595300	96800	96800	96800	96700	26
582	20241118	104600	1368078800	96700	96800	96800	96700	43
583	20241118	104500	1363919600	96800	96700	96800	96700	20
584	20241118	104400	1361985300	96800	96700	96800	96700	73
585	20241118	104300	1354923700	96700	96800	96800	96700	37
586	20241118	104200	1351344700	96700	96600	96700	96600	67
587	20241118	104100	1344869100	96600	96700	96800	96600	59
588	20241118	104000	1339162700	96700	96800	96800	96700	21
589	20241118	103900	1337130600	96800	96700	96800	96600	34
590	20241118	103800	1333842900	96800	96700	96800	96700	31
591	20241118	103700	1330843500	96700	96700	96800	96700	62
592	20241118	103600	1324846700	96700	96700	96800	96700	21
593	20241118	103500	1322814900	96700	96700	96700	96700	19
594	20241118	103400	1320977600	96800	96700	96800	96700	42
595	20241118	103300	1316912800	96700	96700	96800	96700	89
596	20241118	103200	1308305200	96700	96600	96800	96600	30
597	20241118	103100	1305404500	96800	96600	96800	96500	35
598	20241118	103000	1302020900	96700	96800	96800	96500	84
599	20241118	102900	1293907200	96800	96600	96800	96600	18
600	20241118	102800	1292167600	96600	96700	96800	96500	53
601	20241118	102700	1287043300	96700	96500	96700	96500	46
602	20241118	102600	1282602200	96600	96800	96800	96500	241
603	20241118	102500	1259289400	96900	96900	96900	96900	468
604	20241118	102400	1213940200	97000	97000	97000	96900	37
605	20241118	102300	1210353200	97100	96900	97100	96900	56
606	20241118	102200	1204921900	96900	97000	97000	96900	64
607	20241118	102100	1198719600	97000	96900	97100	96900	66
608	20241118	102000	1192313800	96900	96900	96900	96900	30
609	20241118	101900	1189406800	96900	96900	97000	96900	64
610	20241118	101800	1183204000	96900	96800	97200	96800	447
611	20241118	101700	1139835000	96800	96500	96800	96500	97
612	20241118	101600	1130462400	96500	96500	96600	96500	36
613	20241118	101500	1126987200	96500	96500	96600	96500	69
614	20241118	101400	1120328300	96500	96500	96600	96500	106
615	20241118	101300	1110098000	96600	96500	96600	96500	42
616	20241118	101200	1106042700	96500	96500	96500	96500	12
617	20241118	101100	1104884700	96600	96700	96800	96600	77
618	20241118	101000	1097438700	96800	96800	96800	96800	99
619	20241118	100900	1087855500	96900	96900	96900	96800	28
620	20241118	100800	1085142900	97000	96800	97200	96800	30
621	20241118	100700	1082233100	96800	96700	97000	96700	297
622	20241118	100600	1053436300	96800	97000	97000	96800	139
623	20241118	100500	1039969500	97000	96800	97000	96800	149
624	20241118	100400	1025533000	96800	96600	96800	96600	64
625	20241118	100300	1019346100	96800	96900	96900	96800	92
626	20241118	100200	1010435600	96800	96600	96800	96600	105
627	20241118	100100	1000284400	96500	96500	96600	96400	112
628	20241118	100000	989475600	96500	96300	96500	96300	220
629	20241118	095900	968270200	96300	96200	96300	96100	57
630	20241118	095800	962785500	96300	96200	96300	96000	29
631	20241118	095700	959994000	96300	96400	96400	96300	74
632	20241118	095600	952862100	96400	96400	96500	96400	42
633	20241118	095500	948812100	96400	96400	96400	96400	49
634	20241118	095400	944088500	96500	96300	96500	96300	174
635	20241118	095300	927314600	96300	96400	96500	96200	108
636	20241118	095200	916913600	96500	96500	96500	96400	68
637	20241118	095100	910352100	96500	96100	96500	96100	136
638	20241118	095000	897263200	96000	96100	96100	96000	34
639	20241118	094900	893999100	96100	96000	96100	96000	20
640	20241118	094800	892077400	96200	95900	96300	95900	28
641	20241118	094700	889384000	96000	96100	96100	96000	58
642	20241118	094600	883814400	96200	96200	96300	96200	163
643	20241118	094500	868127300	96200	96100	96200	96100	69
644	20241118	094400	861490600	96100	96000	96100	96000	118
645	20241118	094300	850159600	96000	95900	96000	95900	65
646	20241118	094200	843919900	96000	95900	96000	95800	99
647	20241118	094100	834422600	95900	95900	95900	95900	13
648	20241118	094000	833175900	95800	95900	95900	95800	36
649	20241118	093900	829723900	95900	95900	96000	95900	20
650	20241118	093800	827804300	96000	95900	96000	95900	26
651	20241118	093700	825310800	95900	95800	95900	95700	115
652	20241118	093600	814289200	95700	95700	95700	95700	1
653	20241118	093500	814193500	95700	95800	95800	95700	65
654	20241118	093400	807968600	95900	95900	95900	95900	16
655	20241118	093300	806434200	95900	95900	95900	95800	37
656	20241118	093200	802888100	95900	95800	95900	95800	13
657	20241118	093100	801641700	95800	95800	95900	95800	79
658	20241118	093000	794072300	95800	95900	95900	95800	45
659	20241118	092900	789757800	95800	95800	95800	95800	68
660	20241118	092800	783243400	95700	95800	95800	95700	72
661	20241118	092700	776351000	95900	95800	95900	95800	6
662	20241118	092600	775776100	95800	95800	95800	95800	27
663	20241118	092500	773189500	95800	95900	95900	95800	31
664	20241118	092400	770219200	95900	96000	96000	95900	236
665	20241118	092300	747585500	96000	96100	96200	96000	5
666	20241118	092200	747105000	96100	96100	96100	96100	16
667	20241118	092100	745567400	96200	95800	96200	95800	209
668	20241118	092000	725471800	95700	95800	95800	95500	143
669	20241118	091900	711787900	95800	96100	96100	95800	63
670	20241118	091800	705745000	96100	96000	96100	96000	70
671	20241118	091700	699018300	96000	95600	96000	95600	72
672	20241118	091600	692114300	95600	95700	95700	95400	121
673	20241118	091500	680560000	95400	95500	95500	95400	128
674	20241118	091400	668344800	95400	95400	95500	95400	27
675	20241118	091300	665768700	95400	95500	95500	95400	62
676	20241118	091200	659849000	95700	95700	95700	95500	46
677	20241118	091100	655447400	95500	95500	95500	95500	146
678	20241118	091000	641504400	95500	95300	95500	95300	35
679	20241118	090900	638167200	95300	95300	95300	95300	595
680	20241118	090800	581463700	95300	95400	95400	95300	485
681	20241118	090700	535194800	95400	95800	95800	95400	778
682	20241118	090600	460877800	95600	95100	96200	95100	274
683	20241118	090500	434765200	94900	95100	95300	94500	2802
684	20241118	090400	168561500	95200	95100	95700	95000	309
685	20241118	090300	139180600	95000	95500	95500	95000	501
686	20241118	090200	91430400	95300	95400	96500	95200	148
687	20241118	090100	77316000	95400	95500	95500	95400	22
688	20241118	090000	75216000	95100	95000	96300	95000	789