KissMeData/006650/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	184700	2969987900	97600	97600	97600	97600	906
3	20241108	184600	2969987900	97600	97600	97600	97600	0
4	20241108	184500	2969987900	97600	97600	97600	97600	0
5	20241108	184400	2969987900	97600	97600	97600	97600	0
6	20241108	184300	2969987900	97600	97600	97600	97600	0
7	20241108	184200	2969987900	97600	97600	97600	97600	0
8	20241108	184100	2969987900	97600	97600	97600	97600	0
9	20241108	184000	2969987900	97600	97600	97600	97600	0
10	20241108	183900	2969987900	97600	97600	97600	97600	0
11	20241108	183800	2969987900	97600	97600	97600	97600	0
12	20241108	183700	2969987900	97600	97600	97600	97600	0
13	20241108	183600	2969987900	97600	97600	97600	97600	0
14	20241108	183500	2969987900	97600	97600	97600	97600	0
15	20241108	183400	2969987900	97600	97600	97600	97600	0
16	20241108	183300	2969987900	97600	97600	97600	97600	0
17	20241108	183200	2969987900	97600	97600	97600	97600	0
18	20241108	183100	2969987900	97600	97600	97600	97600	0
19	20241108	183000	2969987900	97600	97600	97600	97600	0
20	20241108	182900	2969987900	97600	97600	97600	97600	0
21	20241108	182800	2969987900	97600	97600	97600	97600	0
22	20241108	182700	2969987900	97600	97600	97600	97600	0
23	20241108	182600	2969987900	97600	97600	97600	97600	0
24	20241108	182500	2969987900	97600	97600	97600	97600	0
25	20241108	182400	2969987900	97600	97600	97600	97600	0
26	20241108	182300	2969987900	97600	97600	97600	97600	0
27	20241108	182200	2969987900	97600	97600	97600	97600	0
28	20241108	182100	2969987900	97600	97600	97600	97600	0
29	20241108	182000	2969987900	97600	97600	97600	97600	0
30	20241108	181900	2969987900	97600	97600	97600	97600	0
31	20241108	181800	2969987900	97600	97600	97600	97600	0
32	20241108	181700	2969987900	97600	97600	97600	97600	906
33	20241108	181600	2969987900	97600	97600	97600	97600	0
34	20241108	181500	2969987900	97600	97600	97600	97600	0
35	20241108	181400	2969987900	97600	97600	97600	97600	0
36	20241108	181300	2969987900	97600	97600	97600	97600	0
37	20241108	181200	2969987900	97600	97600	97600	97600	0
38	20241108	181100	2969987900	97600	97600	97600	97600	0
39	20241108	181000	2969987900	97600	97600	97600	97600	0
40	20241108	180900	2969987900	97600	97600	97600	97600	0
41	20241108	180800	2969987900	97600	97600	97600	97600	0
42	20241108	180700	2969987900	97600	97600	97600	97600	0
43	20241108	180600	2969987900	97600	97600	97600	97600	0
44	20241108	180500	2969987900	97600	97600	97600	97600	0
45	20241108	180400	2969987900	97600	97600	97600	97600	0
46	20241108	180300	2969987900	97600	97600	97600	97600	0
47	20241108	180200	2969987900	97600	97600	97600	97600	0
48	20241108	180100	2969987900	97600	97600	97600	97600	0
49	20241108	180000	2969987900	97600	97600	97600	97600	0
50	20241108	175900	2969987900	97600	97600	97600	97600	0
51	20241108	175800	2969987900	97600	97600	97600	97600	0
52	20241108	175700	2969987900	97600	97600	97600	97600	0
53	20241108	175600	2969987900	97600	97600	97600	97600	0
54	20241108	175500	2969987900	97600	97600	97600	97600	0
55	20241108	175400	2969987900	97600	97600	97600	97600	0
56	20241108	175300	2969987900	97600	97600	97600	97600	0
57	20241108	175200	2969987900	97600	97600	97600	97600	0
58	20241108	175100	2969987900	97600	97600	97600	97600	0
59	20241108	175000	2969987900	97600	97600	97600	97600	0
60	20241108	174900	2969987900	97600	97600	97600	97600	0
61	20241108	174800	2969987900	97600	97600	97600	97600	0
62	20241108	174700	2969987900	97600	97600	97600	97600	906
63	20241108	174600	2969987900	97600	97600	97600	97600	0
64	20241108	174500	2969987900	97600	97600	97600	97600	0
65	20241108	174400	2969987900	97600	97600	97600	97600	0
66	20241108	174300	2969987900	97600	97600	97600	97600	0
67	20241108	174200	2969987900	97600	97600	97600	97600	0
68	20241108	174100	2969987900	97600	97600	97600	97600	0
69	20241108	174000	2969987900	97600	97600	97600	97600	0
70	20241108	173900	2969987900	97600	97600	97600	97600	0
71	20241108	173800	2969987900	97600	97600	97600	97600	0
72	20241108	173700	2969987900	97600	97600	97600	97600	0
73	20241108	173600	2969987900	97600	97600	97600	97600	0
74	20241108	173500	2969987900	97600	97600	97600	97600	0
75	20241108	173400	2969987900	97600	97600	97600	97600	0
76	20241108	173300	2969987900	97600	97600	97600	97600	0
77	20241108	173200	2969987900	97600	97600	97600	97600	0
78	20241108	173100	2969987900	97600	97600	97600	97600	0
79	20241108	173000	2969987900	97600	97600	97600	97600	0
80	20241108	172900	2969987900	97600	97600	97600	97600	0
81	20241108	172800	2969987900	97600	97600	97600	97600	0
82	20241108	172700	2969987900	97600	97600	97600	97600	0
83	20241108	172600	2969987900	97600	97600	97600	97600	0
84	20241108	172500	2969987900	97600	97600	97600	97600	0
85	20241108	172400	2969987900	97600	97600	97600	97600	0
86	20241108	172300	2969987900	97600	97600	97600	97600	0
87	20241108	172200	2969987900	97600	97600	97600	97600	0
88	20241108	172100	2969987900	97600	97600	97600	97600	0
89	20241108	172000	2969987900	97600	97600	97600	97600	0
90	20241108	171900	2969987900	97600	97600	97600	97600	0
91	20241108	171800	2969987900	97600	97600	97600	97600	0
92	20241108	171700	2969987900	97600	97600	97600	97600	906
93	20241108	171600	2969987900	97600	97600	97600	97600	0
94	20241108	171500	2969987900	97600	97600	97600	97600	0
95	20241108	171400	2969987900	97600	97600	97600	97600	0
96	20241108	171300	2969987900	97600	97600	97600	97600	0
97	20241108	171200	2969987900	97600	97600	97600	97600	0
98	20241108	171100	2969987900	97600	97600	97600	97600	0
99	20241108	171000	2969987900	97600	97600	97600	97600	0
100	20241108	170900	2969987900	97600	97600	97600	97600	0
101	20241108	170800	2969987900	97600	97600	97600	97600	0
102	20241108	170700	2969987900	97600	97600	97600	97600	0
103	20241108	170600	2969987900	97600	97600	97600	97600	0
104	20241108	170500	2969987900	97600	97600	97600	97600	0
105	20241108	170400	2969987900	97600	97600	97600	97600	0
106	20241108	170300	2969987900	97600	97600	97600	97600	0
107	20241108	170200	2969987900	97600	97600	97600	97600	0
108	20241108	170100	2969987900	97600	97600	97600	97600	0
109	20241108	170000	2969987900	97600	97600	97600	97600	0
110	20241108	165900	2969987900	97600	97600	97600	97600	0
111	20241108	165800	2969987900	97600	97600	97600	97600	0
112	20241108	165700	2969987900	97600	97600	97600	97600	0
113	20241108	165600	2969987900	97600	97600	97600	97600	0
114	20241108	165500	2969987900	97600	97600	97600	97600	0
115	20241108	165400	2969987900	97600	97600	97600	97600	0
116	20241108	165300	2969987900	97600	97600	97600	97600	0
117	20241108	165200	2969987900	97600	97600	97600	97600	0
118	20241108	165100	2969987900	97600	97600	97600	97600	0
119	20241108	165000	2969987900	97600	97600	97600	97600	0
120	20241108	164900	2969987900	97600	97600	97600	97600	0
121	20241108	164800	2969987900	97600	97600	97600	97600	0
122	20241108	164700	2969987900	97600	97600	97600	97600	906
123	20241108	164600	2969987900	97600	97600	97600	97600	0
124	20241108	164500	2969987900	97600	97600	97600	97600	0
125	20241108	164400	2969987900	97600	97600	97600	97600	0
126	20241108	164300	2969987900	97600	97600	97600	97600	0
127	20241108	164200	2969987900	97600	97600	97600	97600	0
128	20241108	164100	2969987900	97600	97600	97600	97600	0
129	20241108	164000	2969987900	97600	97600	97600	97600	0
130	20241108	163900	2969987900	97600	97600	97600	97600	0
131	20241108	163800	2969987900	97600	97600	97600	97600	0
132	20241108	163700	2969987900	97600	97600	97600	97600	0
133	20241108	163600	2969987900	97600	97600	97600	97600	0
134	20241108	163500	2969987900	97600	97600	97600	97600	0
135	20241108	163400	2969987900	97600	97600	97600	97600	0
136	20241108	163300	2969987900	97600	97600	97600	97600	0
137	20241108	163200	2969987900	97600	97600	97600	97600	0
138	20241108	163100	2969987900	97600	97600	97600	97600	0
139	20241108	163000	2969987900	97600	97600	97600	97600	0
140	20241108	162900	2969987900	97600	97600	97600	97600	0
141	20241108	162800	2969987900	97600	97600	97600	97600	0
142	20241108	162700	2969987900	97600	97600	97600	97600	0
143	20241108	162600	2969987900	97600	97600	97600	97600	0
144	20241108	162500	2969987900	97600	97600	97600	97600	0
145	20241108	162400	2969987900	97600	97600	97600	97600	0
146	20241108	162300	2969987900	97600	97600	97600	97600	0
147	20241108	162200	2969987900	97600	97600	97600	97600	0
148	20241108	162100	2969987900	97600	97600	97600	97600	0
149	20241108	162000	2969987900	97600	97600	97600	97600	0
150	20241108	161900	2969987900	97600	97600	97600	97600	0
151	20241108	161800	2969987900	97600	97600	97600	97600	0
152	20241108	161700	2969987900	97600	97600	97600	97600	906
153	20241108	161600	2969987900	97600	97600	97600	97600	0
154	20241108	161500	2969987900	97600	97600	97600	97600	0
155	20241108	161400	2969987900	97600	97600	97600	97600	0
156	20241108	161300	2969987900	97600	97600	97600	97600	0
157	20241108	161200	2969987900	97600	97600	97600	97600	0
158	20241108	161100	2969987900	97600	97600	97600	97600	0
159	20241108	161000	2969987900	97600	97600	97600	97600	0
160	20241108	160900	2969987900	97600	97600	97600	97600	0
161	20241108	160800	2969987900	97600	97600	97600	97600	0
162	20241108	160700	2969987900	97600	97600	97600	97600	0
163	20241108	160600	2969987900	97600	97600	97600	97600	0
164	20241108	160500	2969987900	97600	97600	97600	97600	0
165	20241108	160400	2969987900	97600	97600	97600	97600	0
166	20241108	160300	2969987900	97600	97600	97600	97600	0
167	20241108	160200	2969987900	97600	97600	97600	97600	0
168	20241108	160100	2969987900	97600	97600	97600	97600	0
169	20241108	160000	2969987900	97600	97600	97600	97600	0
170	20241108	155900	2969987900	97600	97600	97600	97600	0
171	20241108	155800	2969987900	97600	97600	97600	97600	0
172	20241108	155700	2969987900	97600	97600	97600	97600	0
173	20241108	155600	2969987900	97600	97600	97600	97600	0
174	20241108	155500	2969987900	97600	97600	97600	97600	0
175	20241108	155400	2969987900	97600	97600	97600	97600	0
176	20241108	155300	2969987900	97600	97600	97600	97600	0
177	20241108	155200	2969987900	97600	97600	97600	97600	0
178	20241108	155100	2969987900	97600	97600	97600	97600	0
179	20241108	155000	2969987900	97600	97600	97600	97600	0
180	20241108	154900	2969987900	97600	97600	97600	97600	0
181	20241108	154800	2969987900	97600	97600	97600	97600	0
182	20241108	154700	2969987900	97600	97600	97600	97600	906
183	20241108	154600	2969987900	97600	97600	97600	97600	0
184	20241108	154500	2969987900	97600	97600	97600	97600	0
185	20241108	154400	2969987900	97600	97600	97600	97600	0
186	20241108	154300	2969987900	97600	97600	97600	97600	0
187	20241108	154200	2969987900	97600	97600	97600	97600	0
188	20241108	154100	2969987900	97600	97600	97600	97600	0
189	20241108	154000	2969987900	97600	97600	97600	97600	0
190	20241108	153900	2969987900	97600	97600	97600	97600	0
191	20241108	153800	2969987900	97600	97600	97600	97600	0
192	20241108	153700	2969987900	97600	97600	97600	97600	0
193	20241108	153600	2969987900	97600	97600	97600	97600	0
194	20241108	153500	2969987900	97600	97600	97600	97600	0
195	20241108	153400	2969987900	97600	97600	97600	97600	0
196	20241108	153300	2969987900	97600	97600	97600	97600	0
197	20241108	153200	2969987900	97600	97600	97600	97600	0
198	20241108	153100	2969987900	97600	97600	97600	97600	0
199	20241108	153000	2969987900	97600	97600	97600	97600	906
200	20241108	152900	2881562300	97800	97800	97800	97800	0
201	20241108	152800	2881562300	97800	97800	97800	97800	0
202	20241108	152700	2881562300	97800	97800	97800	97800	0
203	20241108	152600	2881562300	97800	97800	97800	97800	0
204	20241108	152500	2881562300	97800	97800	97800	97800	0
205	20241108	152400	2881562300	97800	97800	97800	97800	0
206	20241108	152300	2881562300	97800	97800	97800	97800	0
207	20241108	152200	2881562300	97800	97800	97800	97800	0
208	20241108	152100	2881562300	97800	97800	97800	97800	0
209	20241108	152000	2881562300	97800	97800	97800	97800	0
210	20241108	151900	2881562300	97800	97800	97800	97800	70
211	20241108	151800	2874716300	97900	97900	97900	97800	21
212	20241108	151700	2872661100	97800	97900	97900	97800	135
213	20241108	151600	2859455400	97900	97900	97900	97800	127
214	20241108	151500	2847029500	97900	97900	97900	97800	32
215	20241108	151400	2843899200	97900	98000	98000	97900	157
216	20241108	151300	2828528700	98000	98000	98000	97900	65
217	20241108	151200	2822164300	97900	98000	98100	97900	229
218	20241108	151100	2799730400	98000	98200	98200	98000	1147
219	20241108	151000	2687316600	98000	98100	98100	98000	33
220	20241108	150900	2684082400	98100	98000	98200	98000	37
221	20241108	150800	2680455400	98000	98100	98200	98000	46
222	20241108	150700	2675943400	98100	98100	98100	98100	14
223	20241108	150600	2674570000	98100	98000	98100	98000	37
224	20241108	150500	2670942400	98000	98100	98200	98000	51
225	20241108	150400	2665942600	98100	98200	98200	98100	143
226	20241108	150300	2651913400	98100	98100	98100	98100	298
227	20241108	150200	2622679600	98100	98200	98200	98100	26
228	20241108	150100	2620128200	98200	98100	98200	98100	26
229	20241108	150000	2617576700	98100	98100	98100	98100	23
230	20241108	145900	2615320400	98100	98100	98200	98100	35
231	20241108	145800	2611886200	98200	98200	98200	98200	23
232	20241108	145700	2609627600	98200	98200	98200	98100	63
233	20241108	145600	2603441600	98200	98100	98200	98100	43
234	20241108	145500	2599223100	98200	98300	98300	98200	79
235	20241108	145400	2591465000	98300	98200	98300	98100	25
236	20241108	145300	2589010900	98200	98200	98200	98100	63
237	20241108	145200	2582826500	98200	98200	98300	98100	57
238	20241108	145100	2577232600	98200	98100	98200	98100	24
239	20241108	145000	2574876400	98100	98200	98200	98100	90
240	20241108	144900	2566040500	98100	98100	98200	98100	146
241	20241108	144800	2551710600	98200	98100	98200	98100	48
242	20241108	144700	2547001100	98100	98100	98100	98100	7
243	20241108	144600	2546314400	98200	98200	98200	98100	16
244	20241108	144500	2544744000	98200	98100	98200	98100	46
245	20241108	144400	2540230600	98100	98200	98200	98100	11
246	20241108	144300	2539151200	98200	98100	98200	98100	26
247	20241108	144200	2536600000	98200	98100	98200	98100	99
248	20241108	144100	2526886200	98200	98200	98200	98100	17
249	20241108	144000	2525217500	98200	98200	98200	98200	12
250	20241108	143900	2524039100	98200	98100	98200	98100	33
251	20241108	143800	2520801000	98200	98100	98200	98100	24
252	20241108	143700	2518444900	98100	98100	98100	98100	10
253	20241108	143600	2517463900	98200	98100	98200	98100	23
254	20241108	143500	2515206700	98100	98200	98200	98100	136
255	20241108	143400	2501853300	98200	98400	98400	98200	15
256	20241108	143300	2500379400	98200	98200	98200	98200	6
257	20241108	143200	2499790200	98300	98200	98300	98200	37
258	20241108	143100	2496156000	98200	98400	98400	98200	21
259	20241108	143000	2494090500	98300	98200	98300	98200	25
260	20241108	142900	2491634200	98200	98300	98300	98200	21
261	20241108	142800	2489570900	98200	98200	98300	98200	50
262	20241108	142700	2484660600	98100	98100	98200	98100	23
263	20241108	142600	2482403500	98300	98200	98300	98200	12
264	20241108	142500	2481224900	98200	98100	98200	98100	31
265	20241108	142400	2478183200	98200	98200	98300	98100	103
266	20241108	142300	2468077100	98300	98200	98300	98100	18
267	20241108	142200	2466309500	98200	98200	98300	98100	26
268	20241108	142100	2463756500	98200	98200	98300	98200	33
269	20241108	142000	2460515400	98300	98100	98300	98100	13
270	20241108	141900	2459238800	98200	98200	98200	98200	13
271	20241108	141800	2457962200	98200	98200	98300	98100	38
272	20241108	141700	2454231700	98300	98300	98300	98200	157
273	20241108	141600	2438813300	98300	98300	98300	98300	8
274	20241108	141500	2438026900	98300	98300	98300	98200	37
275	20241108	141400	2434392700	98300	98300	98300	98300	2
276	20241108	141300	2434196100	98300	98300	98300	98300	7
277	20241108	141200	2433508000	98200	98200	98300	98200	21
278	20241108	141100	2431445600	98200	98300	98300	98200	175
279	20241108	141000	2414258900	98200	98200	98200	98200	7
280	20241108	140900	2413571500	98300	98200	98400	98200	20
281	20241108	140800	2411606500	98200	98300	98400	98200	33
282	20241108	140700	2408365000	98300	98300	98300	98300	10
283	20241108	140600	2407382000	98300	98200	98300	98200	33
284	20241108	140500	2404140100	98200	98200	98200	98200	11
285	20241108	140400	2403059900	98300	98400	98400	98300	10
286	20241108	140300	2402076400	98300	98200	98300	98200	16
287	20241108	140200	2400504500	98300	98200	98300	98200	16
288	20241108	140100	2398932600	98200	98200	98300	98200	23
289	20241108	140000	2396673900	98300	98300	98300	98200	39
290	20241108	135900	2392842500	98400	98400	98400	98400	27
291	20241108	135800	2390185700	98400	98200	98400	98200	48
292	20241108	135700	2385471400	98200	98300	98300	98100	19
293	20241108	135600	2383606000	98100	98200	98200	98100	37
294	20241108	135500	2379975600	98200	98100	98200	98100	121
295	20241108	135400	2368093500	98100	98100	98200	98100	101
296	20241108	135300	2358179200	98200	98200	98200	98100	316
297	20241108	135200	2327148100	98300	98200	98300	98200	33
298	20241108	135100	2323906900	98200	98300	98300	98200	80
299	20241108	135000	2316050800	98300	98300	98300	98300	9
300	20241108	134900	2315166100	98200	98300	98300	98200	20
301	20241108	134800	2313202000	98300	98200	98300	98200	19
302	20241108	134700	2311335400	98200	98200	98200	98200	22
303	20241108	134600	2309175000	98200	98300	98300	98200	13
304	20241108	134500	2307897800	98200	98300	98300	98200	16
305	20241108	134400	2306326000	98300	98300	98300	98300	196
306	20241108	134300	2287059200	98300	98400	98400	98300	52
307	20241108	134200	2281943000	98400	98300	98400	98300	18
308	20241108	134100	2280173100	98400	98400	98500	98400	40
309	20241108	134000	2276236500	98500	98500	98500	98500	33
310	20241108	133900	2272986000	98500	98400	98500	98400	14
311	20241108	133800	2271607900	98400	98400	98400	98400	8
312	20241108	133700	2270820700	98500	98500	98500	98500	11
313	20241108	133600	2269737200	98400	98400	98400	98400	12
314	20241108	133500	2268556400	98400	98400	98400	98400	89
315	20241108	133400	2259798800	98300	98400	98600	98300	255
316	20241108	133300	2234727200	98400	98500	98500	98400	41
317	20241108	133200	2230690800	98600	98600	98600	98600	5
318	20241108	133100	2230197800	98500	98500	98500	98500	6
319	20241108	133000	2229606800	98500	98300	98500	98300	59
320	20241108	132900	2223801700	98300	98400	98400	98300	13
321	20241108	132800	2222523200	98400	98400	98400	98400	0
322	20241108	132700	2222523200	98400	98400	98400	98300	36
323	20241108	132600	2218981100	98400	98400	98400	98400	0
324	20241108	132500	2218981100	98400	98500	98500	98400	16
325	20241108	132400	2217405900	98300	98500	98500	98300	17
326	20241108	132300	2215733400	98600	98600	98600	98600	6
327	20241108	132200	2215141800	98500	98500	98500	98500	4
328	20241108	132100	2214747800	98400	98400	98400	98400	17
329	20241108	132000	2213075000	98400	98500	98500	98400	34
330	20241108	131900	2209727700	98500	98600	98600	98500	13
331	20241108	131800	2208446400	98600	98500	98600	98500	17
332	20241108	131700	2206771300	98500	98600	98600	98500	24
333	20241108	131600	2204407200	98600	98500	98600	98500	24
334	20241108	131500	2202041600	98500	98400	98500	98300	12
335	20241108	131400	2200860900	98500	98400	98500	98400	8
336	20241108	131300	2200073200	98400	98400	98400	98400	48
337	20241108	131200	2195350000	98400	98300	98400	98300	37
338	20241108	131100	2191710300	98300	98400	98400	98300	11
339	20241108	131000	2190628500	98400	98300	98400	98300	33
340	20241108	130900	2187383800	98400	98400	98400	98300	16
341	20241108	130800	2185809600	98400	98500	98500	98400	13
342	20241108	130700	2184530200	98500	98400	98500	98400	25
343	20241108	130600	2182069700	98400	98400	98500	98400	77
344	20241108	130500	2174492200	98500	98500	98500	98500	0
345	20241108	130400	2174492200	98500	98400	98500	98400	17
346	20241108	130300	2172818800	98400	98400	98500	98400	73
347	20241108	130200	2165634700	98500	98500	98500	98500	6
348	20241108	130100	2165043700	98400	98600	98600	98400	354
349	20241108	130000	2130185900	98600	98600	98700	98500	43
350	20241108	125900	2125948700	98700	98700	98700	98700	5
351	20241108	125800	2125455200	98700	98700	98700	98700	2
352	20241108	125700	2125257800	98600	98600	98600	98600	12
353	20241108	125600	2124074600	98600	98600	98600	98600	19
354	20241108	125500	2122201200	98600	98700	98700	98600	87
355	20241108	125400	2113622500	98600	98700	98700	98600	12
356	20241108	125300	2112438700	98600	98700	98700	98600	27
357	20241108	125200	2109774600	98800	98700	98800	98700	139
358	20241108	125100	2096042500	98700	98600	98700	98500	24
359	20241108	125000	2093676000	98600	98600	98600	98600	9
360	20241108	124900	2092788600	98600	98600	98600	98600	60
361	20241108	124800	2086872600	98600	98600	98600	98500	28
362	20241108	124700	2084113800	98500	98500	98500	98500	23
363	20241108	124600	2081848300	98500	98500	98500	98400	71
364	20241108	124500	2074856800	98600	98500	98600	98400	107
365	20241108	124400	2064317300	98500	98500	98500	98500	18
366	20241108	124300	2062544300	98500	98600	98600	98500	14
367	20241108	124200	2061164700	98500	98500	98500	98500	78
368	20241108	124100	2053481700	98600	98500	98600	98500	18
369	20241108	124000	2051708500	98400	98500	98500	98400	11
370	20241108	123900	2050626000	98400	98500	98500	98400	76
371	20241108	123800	2043144700	98400	98400	98500	98400	24
372	20241108	123700	2040782500	98400	98400	98500	98400	59
373	20241108	123600	2034975700	98400	98500	98500	98400	76
374	20241108	123500	2027496700	98400	98500	98500	98400	2
375	20241108	123400	2027299800	98500	98500	98600	98500	21
376	20241108	123300	2025231100	98400	98600	98600	98400	26
377	20241108	123200	2022672200	98500	98500	98600	98400	93
378	20241108	123100	2013511500	98500	98500	98500	98500	1
379	20241108	123000	2013413000	98600	98500	98600	98500	296
380	20241108	122900	1984256500	98500	98500	98500	98500	43
381	20241108	122800	1980021000	98600	98500	98600	98500	35
382	20241108	122700	1976572900	98500	98600	98600	98500	57
383	20241108	122600	1970955600	98600	98900	98900	98600	1950
384	20241108	122500	1778330800	99000	98900	99000	98900	119
385	20241108	122400	1766559100	98900	99000	99000	98900	1018
386	20241108	122300	1665779800	99100	99000	99100	99000	32
387	20241108	122200	1662611100	99000	99100	99100	99000	43
388	20241108	122100	1658353600	99100	99000	99100	99000	20
389	20241108	122000	1656373000	99000	99100	99100	99000	18
390	20241108	121900	1654590500	99000	99000	99000	99000	18
391	20241108	121800	1652808500	99100	99000	99100	99000	35
392	20241108	121700	1649342800	99000	99100	99100	99000	7
393	20241108	121600	1648649600	99200	99200	99200	99200	5
394	20241108	121500	1648153600	99100	99200	99200	99100	38
395	20241108	121400	1644387300	99300	99200	99300	99200	13
396	20241108	121300	1643097100	99000	99000	99000	99000	0
397	20241108	121200	1643097100	99000	99100	99100	99000	34
398	20241108	121100	1639730100	99200	99200	99200	99200	6
399	20241108	121000	1639134900	99100	99100	99200	99100	76
400	20241108	120900	1631603200	99100	99100	99200	99100	59
401	20241108	120800	1625755800	99200	99200	99200	99200	0
402	20241108	120700	1625755800	99200	99100	99200	99100	14
403	20241108	120600	1624367800	99100	99100	99100	99100	116
404	20241108	120500	1612872200	99200	99200	99200	99200	13
405	20241108	120400	1611582600	99200	99200	99200	99200	11
406	20241108	120300	1610491400	99100	99200	99200	99100	15
407	20241108	120200	1609004400	99300	99300	99300	99300	32
408	20241108	120100	1605826800	99400	99600	99600	99400	2
409	20241108	120000	1605627800	99400	99300	99400	99200	21
410	20241108	115900	1603543200	99400	99300	99400	99300	42
411	20241108	115800	1599368900	99200	99300	99400	99200	47
412	20241108	115700	1594701300	99300	99200	99300	99200	16
413	20241108	115600	1593114000	99300	99200	99300	99200	28
414	20241108	115500	1590333900	99100	99100	99200	99100	26
415	20241108	115400	1587756800	99200	99100	99200	99100	16
416	20241108	115300	1586171100	99200	99200	99200	99200	6
417	20241108	115200	1585575900	99200	99200	99200	99200	11
418	20241108	115100	1584484700	99100	99100	99200	99100	46
419	20241108	115000	1579925600	99200	99200	99200	99200	8
420	20241108	114900	1579132000	99100	99100	99100	99100	5
421	20241108	114800	1578636500	99100	99000	99200	99000	44
422	20241108	114700	1574277300	99100	99100	99100	99100	22
423	20241108	114600	1572097100	99100	99100	99100	99000	14
424	20241108	114500	1570710300	99100	99000	99100	99000	156
425	20241108	114400	1555266100	99100	99100	99100	99100	6
426	20241108	114300	1554671500	99100	99100	99100	99100	44
427	20241108	114200	1550311100	99100	99000	99100	99000	30
428	20241108	114100	1547340500	99000	99100	99100	99000	35
429	20241108	114000	1543873800	99000	99000	99000	99000	0
430	20241108	113900	1543873800	99000	99000	99100	99000	28
431	20241108	113800	1541101200	99000	99100	99100	99000	25
432	20241108	113700	1538625200	99100	99100	99100	99100	5
433	20241108	113600	1538129700	99000	99100	99100	99000	15
434	20241108	113500	1536644600	99200	99100	99200	99100	15
435	20241108	113400	1535157500	99100	99100	99100	99100	11
436	20241108	113300	1534067400	99100	99000	99100	99000	39
437	20241108	113200	1530204700	99000	99100	99100	99000	12
438	20241108	113100	1529016200	99000	99000	99000	99000	18
439	20241108	113000	1527234200	99100	99000	99100	99000	21
440	20241108	112900	1525154600	99000	99000	99000	99000	9
441	20241108	112800	1524263600	99100	99100	99100	99000	27
442	20241108	112700	1521589800	99000	99100	99100	99000	36
443	20241108	112600	1518023700	99000	99100	99100	99000	7
444	20241108	112500	1517330600	99100	99100	99100	99100	35
445	20241108	112400	1513862100	99100	99100	99100	99100	28
446	20241108	112300	1511087300	99100	99000	99200	99000	15
447	20241108	112200	1509600300	99100	99100	99100	99100	3
448	20241108	112100	1509303000	98900	99000	99000	98900	24
449	20241108	112000	1506929200	99100	99000	99100	99000	605
450	20241108	111900	1447027400	99000	98900	99000	98900	13
451	20241108	111800	1445741000	98900	98800	98900	98800	27
452	20241108	111700	1443071600	98900	98800	98900	98800	28
453	20241108	111600	1440305100	98800	98900	98900	98800	82
454	20241108	111500	1432202000	98900	98900	98900	98900	150
455	20241108	111400	1417367000	99000	98900	99000	98900	40
456	20241108	111300	1413409500	98900	98900	99000	98900	29
457	20241108	111200	1410540800	99000	98900	99000	98900	31
458	20241108	111100	1407474300	98900	98900	99000	98900	172
459	20241108	111000	1390463000	98900	98900	98900	98900	1
460	20241108	110900	1390364100	98900	98900	99000	98900	20
461	20241108	110800	1388385500	99000	98900	99000	98900	41
462	20241108	110700	1384329200	99000	99000	99000	98900	29
463	20241108	110600	1381460500	99000	99000	99000	98900	16
464	20241108	110500	1379877000	99000	98900	99000	98900	95
465	20241108	110400	1370481000	99000	99100	99100	99000	37
466	20241108	110300	1366817500	99000	99100	99100	99000	11
467	20241108	110200	1365728300	99100	99100	99200	99100	14
468	20241108	110100	1364339900	99000	99100	99100	99000	11
469	20241108	110000	1363250600	99000	99000	99100	98900	32
470	20241108	105900	1360082800	99000	99000	99000	99000	8
471	20241108	105800	1359290800	99100	99100	99100	99100	6
472	20241108	105700	1358696200	99000	99100	99100	98900	31
473	20241108	105600	1355627300	99000	99200	99300	99000	200
474	20241108	105500	1335814900	99300	99200	99300	99200	14
475	20241108	105400	1334425500	99200	99100	99200	99100	94
476	20241108	105300	1325104100	99200	99200	99200	99100	13
477	20241108	105200	1323815200	99200	99100	99200	99100	9
478	20241108	105100	1322923200	99200	99100	99200	99100	91
479	20241108	105000	1313903600	99200	99100	99200	99100	8
480	20241108	104900	1313110200	99200	99200	99200	99100	16
481	20241108	104800	1311523800	99200	99100	99200	99100	38
482	20241108	104700	1307755100	99100	99000	99100	99000	28
483	20241108	104600	1304982100	99100	99000	99100	98900	84
484	20241108	104500	1296672000	99100	99000	99100	98900	13
485	20241108	104400	1295385000	99000	99000	99000	99000	9
486	20241108	104300	1294494000	98900	99100	99100	98900	55
487	20241108	104200	1289049900	99100	98900	99100	98800	92
488	20241108	104100	1279940200	98900	99000	99000	98900	68
489	20241108	104000	1273213400	98900	99000	99000	98900	20
490	20241108	103900	1271235100	99000	99000	99000	98900	60
491	20241108	103800	1265295300	99000	99000	99000	99000	27
492	20241108	103700	1262622300	99000	98900	99000	98900	38
493	20241108	103600	1258862300	98900	99300	99300	98800	1575
494	20241108	103500	1102803600	99400	99300	99400	99300	15
495	20241108	103400	1101313400	99400	99300	99400	99300	15
496	20241108	103300	1099823800	99200	99400	99400	99200	415
497	20241108	103200	1058615000	99400	99500	99500	99400	19
498	20241108	103100	1056725300	99500	99400	99500	99400	10
499	20241108	103000	1055731200	99400	99300	99400	99300	33
500	20241108	102900	1052453600	99300	99300	99400	99300	25
501	20241108	102800	1049971000	99500	99600	99600	99500	88
502	20241108	102700	1041214500	99500	99400	99500	99300	11
503	20241108	102600	1040121300	99400	99800	99800	99400	31
504	20241108	102500	1037038900	99500	99600	99600	99500	12
505	20241108	102400	1035844000	99700	99400	99700	99300	69
506	20241108	102300	1028968200	99700	99300	99700	99300	224
507	20241108	102200	1006644400	99200	99500	99500	99200	512
508	20241108	102100	955814200	99500	99400	99500	99400	40
509	20241108	102000	951835700	99400	99400	99400	99400	2
510	20241108	101900	951636900	99500	99400	99600	99400	18
511	20241108	101800	949846200	99400	99400	99400	99300	15
512	20241108	101700	948355900	99300	99400	99400	99300	146
513	20241108	101600	933856800	99400	99700	99700	99400	306
514	20241108	101500	903425500	99600	99500	99600	99500	17
515	20241108	101400	901733900	99700	99600	99700	99600	30
516	20241108	101300	898743300	99600	99500	99600	99400	81
517	20241108	101200	890685400	99500	99400	99500	99400	25
518	20241108	101100	888198900	99500	99500	99500	99400	189
519	20241108	101000	869412100	99500	99600	99600	99400	149
520	20241108	100900	854587700	99600	99500	99600	99500	46
521	20241108	100800	850006900	99600	99600	99600	99600	12
522	20241108	100700	848811700	99500	99500	99500	99500	18
523	20241108	100600	847020700	99500	99500	99600	99400	23
524	20241108	100500	844732800	99500	99600	99600	99500	107
525	20241108	100400	834085800	99500	99500	99500	99500	75
526	20241108	100300	826623300	99500	99600	99600	99500	692
527	20241108	100200	757738700	99700	99700	99700	99600	61
528	20241108	100100	751658800	99700	99900	99900	99600	122
529	20241108	100000	739491600	99900	99800	99900	99800	22
530	20241108	095900	737294900	99900	99800	99900	99700	245
531	20241108	095800	712864900	99700	99700	99700	99700	1
532	20241108	095700	712765200	99700	99800	99800	99700	10
533	20241108	095600	711767800	99800	99800	99900	99800	124
534	20241108	095500	699392000	99800	99900	99900	99800	33
535	20241108	095400	696096100	99800	99800	99800	99800	26
536	20241108	095300	693501300	99900	99900	99900	99900	6
537	20241108	095200	692901900	99800	99800	99800	99800	27
538	20241108	095100	690207300	99900	99800	99900	99700	41
539	20241108	095000	686115800	99900	99900	99900	99900	1
540	20241108	094900	686015900	99800	99800	99800	99800	53
541	20241108	094800	680726500	99800	100000	100000	99800	87
542	20241108	094700	672042300	99900	99800	99900	99800	22
543	20241108	094600	669846600	99900	99900	99900	99900	11
544	20241108	094500	668747700	99900	99900	99900	99800	169
545	20241108	094400	651874600	100000	100000	100000	100000	5
546	20241108	094300	651374600	99900	99900	99900	99900	2
547	20241108	094200	651174800	99900	99800	99900	99800	69
548	20241108	094100	644287500	99800	100000	100000	99700	352
549	20241108	094000	609166300	100000	99800	100000	99700	44
550	20241108	093900	604773500	99800	100000	100100	99700	961
551	20241108	093800	508764100	100000	100300	100300	100000	792
552	20241108	093700	429499200	100300	100400	100400	100200	42
553	20241108	093600	425287900	100400	100100	100400	100100	81
554	20241108	093500	417165700	100100	100200	100400	100100	404
555	20241108	093400	376670100	100300	100400	100400	100300	142
556	20241108	093300	362426000	100500	100500	100500	100300	111
557	20241108	093200	351280400	100500	100500	100500	100400	125
558	20241108	093100	338728900	100700	100700	100700	100700	1
559	20241108	093000	338628200	100700	100300	100700	100200	17
560	20241108	092900	336922600	100200	100200	100200	100200	0
561	20241108	092800	336922600	100200	100600	100600	100200	247
562	20241108	092700	312149600	100500	100800	100800	100300	336
563	20241108	092600	278374000	100900	100900	100900	100900	5
564	20241108	092500	277869500	100700	100900	100900	100700	40
565	20241108	092400	273837900	100800	100900	100900	100800	13
566	20241108	092300	272526500	100700	100700	100700	100700	11
567	20241108	092200	271418800	100700	100700	100700	100700	0
568	20241108	092100	271418800	100700	100800	100800	100700	150
569	20241108	092000	256313200	100700	100800	100900	100700	183
570	20241108	091900	237881100	100800	100900	100900	100700	118
571	20241108	091800	225989900	101100	101300	101300	101000	105
572	20241108	091700	215383200	101300	100700	101300	100700	226
573	20241108	091600	192595600	100600	100600	100600	100600	0
574	20241108	091500	192595600	100600	100700	100700	100600	74
575	20241108	091400	185149100	100800	100900	100900	100800	7
576	20241108	091300	184443400	100600	100800	100800	100600	107
577	20241108	091200	173669700	100800	100700	100800	100700	25
578	20241108	091100	171150000	100800	101500	101500	100600	386
579	20241108	091000	132210400	101900	101400	101900	101400	29
580	20241108	090900	129264000	101400	101500	101500	101400	7
581	20241108	090800	128553900	101500	101500	101500	100900	109
582	20241108	090700	117491000	100900	101300	101300	100900	168
583	20241108	090600	100510200	101600	101100	101900	101100	108
584	20241108	090500	89556300	101100	101600	101600	101100	50
585	20241108	090400	84492900	101700	102200	102200	101700	70
586	20241108	090300	77367800	102700	101800	102700	100800	262
587	20241108	090200	50687600	101800	100800	101800	100600	98
588	20241108	090100	40801200	100700	102000	102000	100600	315
589	20241108	090000	8732500	101900	102900	102900	101900	85