KissMeData/010060/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185300	5488627600	57300	57300	57300	57300	2275
3	20241112	185200	5488627600	57300	57300	57300	57300	0
4	20241112	185100	5488627600	57300	57300	57300	57300	0
5	20241112	185000	5488627600	57300	57300	57300	57300	0
6	20241112	184900	5488627600	57300	57300	57300	57300	0
7	20241112	184800	5488627600	57300	57300	57300	57300	0
8	20241112	184700	5488627600	57300	57300	57300	57300	0
9	20241112	184600	5488627600	57300	57300	57300	57300	0
10	20241112	184500	5488627600	57300	57300	57300	57300	0
11	20241112	184400	5488627600	57300	57300	57300	57300	0
12	20241112	184300	5488627600	57300	57300	57300	57300	0
13	20241112	184200	5488627600	57300	57300	57300	57300	0
14	20241112	184100	5488627600	57300	57300	57300	57300	0
15	20241112	184000	5488627600	57300	57300	57300	57300	0
16	20241112	183900	5488627600	57300	57300	57300	57300	0
17	20241112	183800	5488627600	57300	57300	57300	57300	0
18	20241112	183700	5488627600	57300	57300	57300	57300	0
19	20241112	183600	5488627600	57300	57300	57300	57300	0
20	20241112	183500	5488627600	57300	57300	57300	57300	0
21	20241112	183400	5488627600	57300	57300	57300	57300	0
22	20241112	183300	5488627600	57300	57300	57300	57300	0
23	20241112	183200	5488627600	57300	57300	57300	57300	0
24	20241112	183100	5488627600	57300	57300	57300	57300	0
25	20241112	183000	5488627600	57300	57300	57300	57300	0
26	20241112	182900	5488627600	57300	57300	57300	57300	0
27	20241112	182800	5488627600	57300	57300	57300	57300	0
28	20241112	182700	5488627600	57300	57300	57300	57300	0
29	20241112	182600	5488627600	57300	57300	57300	57300	0
30	20241112	182500	5488627600	57300	57300	57300	57300	0
31	20241112	182400	5488627600	57300	57300	57300	57300	0
32	20241112	182300	5488627600	57300	57300	57300	57300	2275
33	20241112	182200	5488627600	57300	57300	57300	57300	0
34	20241112	182100	5488627600	57300	57300	57300	57300	0
35	20241112	182000	5488627600	57300	57300	57300	57300	0
36	20241112	181900	5488627600	57300	57300	57300	57300	0
37	20241112	181800	5488627600	57300	57300	57300	57300	0
38	20241112	181700	5488627600	57300	57300	57300	57300	0
39	20241112	181600	5488627600	57300	57300	57300	57300	0
40	20241112	181500	5488627600	57300	57300	57300	57300	0
41	20241112	181400	5488627600	57300	57300	57300	57300	0
42	20241112	181300	5488627600	57300	57300	57300	57300	0
43	20241112	181200	5488627600	57300	57300	57300	57300	0
44	20241112	181100	5488627600	57300	57300	57300	57300	0
45	20241112	181000	5488627600	57300	57300	57300	57300	0
46	20241112	180900	5488627600	57300	57300	57300	57300	0
47	20241112	180800	5488627600	57300	57300	57300	57300	0
48	20241112	180700	5488627600	57300	57300	57300	57300	0
49	20241112	180600	5488627600	57300	57300	57300	57300	0
50	20241112	180500	5488627600	57300	57300	57300	57300	0
51	20241112	180400	5488627600	57300	57300	57300	57300	0
52	20241112	180300	5488627600	57300	57300	57300	57300	0
53	20241112	180200	5488627600	57300	57300	57300	57300	0
54	20241112	180100	5488627600	57300	57300	57300	57300	0
55	20241112	180000	5488627600	57300	57300	57300	57300	0
56	20241112	175900	5488627600	57300	57300	57300	57300	0
57	20241112	175800	5488627600	57300	57300	57300	57300	0
58	20241112	175700	5488627600	57300	57300	57300	57300	0
59	20241112	175600	5488627600	57300	57300	57300	57300	0
60	20241112	175500	5488627600	57300	57300	57300	57300	0
61	20241112	175400	5488627600	57300	57300	57300	57300	0
62	20241112	175300	5488627600	57300	57300	57300	57300	2275
63	20241112	175200	5488627600	57300	57300	57300	57300	0
64	20241112	175100	5488627600	57300	57300	57300	57300	0
65	20241112	175000	5488627600	57300	57300	57300	57300	0
66	20241112	174900	5488627600	57300	57300	57300	57300	0
67	20241112	174800	5488627600	57300	57300	57300	57300	0
68	20241112	174700	5488627600	57300	57300	57300	57300	0
69	20241112	174600	5488627600	57300	57300	57300	57300	0
70	20241112	174500	5488627600	57300	57300	57300	57300	0
71	20241112	174400	5488627600	57300	57300	57300	57300	0
72	20241112	174300	5488627600	57300	57300	57300	57300	0
73	20241112	174200	5488627600	57300	57300	57300	57300	0
74	20241112	174100	5488627600	57300	57300	57300	57300	0
75	20241112	174000	5488627600	57300	57300	57300	57300	0
76	20241112	173900	5488627600	57300	57300	57300	57300	0
77	20241112	173800	5488627600	57300	57300	57300	57300	0
78	20241112	173700	5488627600	57300	57300	57300	57300	0
79	20241112	173600	5488627600	57300	57300	57300	57300	0
80	20241112	173500	5488627600	57300	57300	57300	57300	0
81	20241112	173400	5488627600	57300	57300	57300	57300	0
82	20241112	173300	5488627600	57300	57300	57300	57300	0
83	20241112	173200	5488627600	57300	57300	57300	57300	0
84	20241112	173100	5488627600	57300	57300	57300	57300	0
85	20241112	173000	5488627600	57300	57300	57300	57300	0
86	20241112	172900	5488627600	57300	57300	57300	57300	0
87	20241112	172800	5488627600	57300	57300	57300	57300	0
88	20241112	172700	5488627600	57300	57300	57300	57300	0
89	20241112	172600	5488627600	57300	57300	57300	57300	0
90	20241112	172500	5488627600	57300	57300	57300	57300	0
91	20241112	172400	5488627600	57300	57300	57300	57300	0
92	20241112	172300	5488627600	57300	57300	57300	57300	2275
93	20241112	172200	5488627600	57300	57300	57300	57300	0
94	20241112	172100	5488627600	57300	57300	57300	57300	0
95	20241112	172000	5488627600	57300	57300	57300	57300	0
96	20241112	171900	5488627600	57300	57300	57300	57300	0
97	20241112	171800	5488627600	57300	57300	57300	57300	0
98	20241112	171700	5488627600	57300	57300	57300	57300	0
99	20241112	171600	5488627600	57300	57300	57300	57300	0
100	20241112	171500	5488627600	57300	57300	57300	57300	0
101	20241112	171400	5488627600	57300	57300	57300	57300	0
102	20241112	171300	5488627600	57300	57300	57300	57300	0
103	20241112	171200	5488627600	57300	57300	57300	57300	0
104	20241112	171100	5488627600	57300	57300	57300	57300	0
105	20241112	171000	5488627600	57300	57300	57300	57300	0
106	20241112	170900	5488627600	57300	57300	57300	57300	0
107	20241112	170800	5488627600	57300	57300	57300	57300	0
108	20241112	170700	5488627600	57300	57300	57300	57300	0
109	20241112	170600	5488627600	57300	57300	57300	57300	0
110	20241112	170500	5488627600	57300	57300	57300	57300	0
111	20241112	170400	5488627600	57300	57300	57300	57300	0
112	20241112	170300	5488627600	57300	57300	57300	57300	0
113	20241112	170200	5488627600	57300	57300	57300	57300	0
114	20241112	170100	5488627600	57300	57300	57300	57300	0
115	20241112	170000	5488627600	57300	57300	57300	57300	0
116	20241112	165900	5488627600	57300	57300	57300	57300	0
117	20241112	165800	5488627600	57300	57300	57300	57300	0
118	20241112	165700	5488627600	57300	57300	57300	57300	0
119	20241112	165600	5488627600	57300	57300	57300	57300	0
120	20241112	165500	5488627600	57300	57300	57300	57300	0
121	20241112	165400	5488627600	57300	57300	57300	57300	0
122	20241112	165300	5488627600	57300	57300	57300	57300	2275
123	20241112	165200	5488627600	57300	57300	57300	57300	0
124	20241112	165100	5488627600	57300	57300	57300	57300	0
125	20241112	165000	5488627600	57300	57300	57300	57300	0
126	20241112	164900	5488627600	57300	57300	57300	57300	0
127	20241112	164800	5488627600	57300	57300	57300	57300	0
128	20241112	164700	5488627600	57300	57300	57300	57300	0
129	20241112	164600	5488627600	57300	57300	57300	57300	0
130	20241112	164500	5488627600	57300	57300	57300	57300	0
131	20241112	164400	5488627600	57300	57300	57300	57300	0
132	20241112	164300	5488627600	57300	57300	57300	57300	0
133	20241112	164200	5488627600	57300	57300	57300	57300	0
134	20241112	164100	5488627600	57300	57300	57300	57300	0
135	20241112	164000	5488627600	57300	57300	57300	57300	0
136	20241112	163900	5488627600	57300	57300	57300	57300	0
137	20241112	163800	5488627600	57300	57300	57300	57300	0
138	20241112	163700	5488627600	57300	57300	57300	57300	0
139	20241112	163600	5488627600	57300	57300	57300	57300	0
140	20241112	163500	5488627600	57300	57300	57300	57300	0
141	20241112	163400	5488627600	57300	57300	57300	57300	0
142	20241112	163300	5488627600	57300	57300	57300	57300	0
143	20241112	163200	5488627600	57300	57300	57300	57300	0
144	20241112	163100	5488627600	57300	57300	57300	57300	0
145	20241112	163000	5488627600	57300	57300	57300	57300	0
146	20241112	162900	5488627600	57300	57300	57300	57300	0
147	20241112	162800	5488627600	57300	57300	57300	57300	0
148	20241112	162700	5488627600	57300	57300	57300	57300	0
149	20241112	162600	5488627600	57300	57300	57300	57300	0
150	20241112	162500	5488627600	57300	57300	57300	57300	0
151	20241112	162400	5488627600	57300	57300	57300	57300	0
152	20241112	162300	5488627600	57300	57300	57300	57300	2275
153	20241112	162200	5488627600	57300	57300	57300	57300	0
154	20241112	162100	5488627600	57300	57300	57300	57300	0
155	20241112	162000	5488627600	57300	57300	57300	57300	0
156	20241112	161900	5488627600	57300	57300	57300	57300	0
157	20241112	161800	5488627600	57300	57300	57300	57300	0
158	20241112	161700	5488627600	57300	57300	57300	57300	0
159	20241112	161600	5488627600	57300	57300	57300	57300	0
160	20241112	161500	5488627600	57300	57300	57300	57300	0
161	20241112	161400	5488627600	57300	57300	57300	57300	0
162	20241112	161300	5488627600	57300	57300	57300	57300	0
163	20241112	161200	5488627600	57300	57300	57300	57300	0
164	20241112	161100	5488627600	57300	57300	57300	57300	0
165	20241112	161000	5488627600	57300	57300	57300	57300	0
166	20241112	160900	5488627600	57300	57300	57300	57300	0
167	20241112	160800	5488627600	57300	57300	57300	57300	0
168	20241112	160700	5488627600	57300	57300	57300	57300	0
169	20241112	160600	5488627600	57300	57300	57300	57300	0
170	20241112	160500	5488627600	57300	57300	57300	57300	0
171	20241112	160400	5488627600	57300	57300	57300	57300	0
172	20241112	160300	5488627600	57300	57300	57300	57300	0
173	20241112	160200	5488627600	57300	57300	57300	57300	0
174	20241112	160100	5488627600	57300	57300	57300	57300	0
175	20241112	160000	5488627600	57300	57300	57300	57300	0
176	20241112	155900	5488627600	57300	57300	57300	57300	0
177	20241112	155800	5488627600	57300	57300	57300	57300	0
178	20241112	155700	5488627600	57300	57300	57300	57300	0
179	20241112	155600	5488627600	57300	57300	57300	57300	0
180	20241112	155500	5488627600	57300	57300	57300	57300	0
181	20241112	155400	5488627600	57300	57300	57300	57300	0
182	20241112	155300	5488627600	57300	57300	57300	57300	2275
183	20241112	155200	5488627600	57300	57300	57300	57300	0
184	20241112	155100	5488627600	57300	57300	57300	57300	0
185	20241112	155000	5488627600	57300	57300	57300	57300	0
186	20241112	154900	5488627600	57300	57300	57300	57300	0
187	20241112	154800	5488627600	57300	57300	57300	57300	0
188	20241112	154700	5488627600	57300	57300	57300	57300	0
189	20241112	154600	5488627600	57300	57300	57300	57300	0
190	20241112	154500	5488627600	57300	57300	57300	57300	0
191	20241112	154400	5488627600	57300	57300	57300	57300	0
192	20241112	154300	5488627600	57300	57300	57300	57300	0
193	20241112	154200	5488627600	57300	57300	57300	57300	0
194	20241112	154100	5488627600	57300	57300	57300	57300	0
195	20241112	154000	5488627600	57300	57300	57300	57300	0
196	20241112	153900	5488627600	57300	57300	57300	57300	0
197	20241112	153800	5488627600	57300	57300	57300	57300	0
198	20241112	153700	5488627600	57300	57300	57300	57300	0
199	20241112	153600	5488627600	57300	57300	57300	57300	0
200	20241112	153500	5488627600	57300	57300	57300	57300	0
201	20241112	153400	5488627600	57300	57300	57300	57300	0
202	20241112	153300	5488627600	57300	57300	57300	57300	0
203	20241112	153200	5488627600	57300	57300	57300	57300	0
204	20241112	153100	5488627600	57300	57300	57300	57300	0
205	20241112	153000	5488627600	57300	57300	57300	57300	2275
206	20241112	152900	5358270100	57200	57200	57200	57200	0
207	20241112	152800	5358270100	57200	57200	57200	57200	0
208	20241112	152700	5358270100	57200	57200	57200	57200	0
209	20241112	152600	5358270100	57200	57200	57200	57200	0
210	20241112	152500	5358270100	57200	57200	57200	57200	0
211	20241112	152400	5358270100	57200	57200	57200	57200	0
212	20241112	152300	5358270100	57200	57200	57200	57200	0
213	20241112	152200	5358270100	57200	57200	57200	57200	0
214	20241112	152100	5358270100	57200	57200	57200	57200	0
215	20241112	152000	5358270100	57200	57200	57200	57200	0
216	20241112	151900	5358270100	57200	57100	57300	57100	749
217	20241112	151800	5315429200	57100	57100	57200	57100	65
218	20241112	151700	5311715300	57100	57100	57200	57100	256
219	20241112	151600	5297094600	57100	57200	57300	57100	443
220	20241112	151500	5271778600	57300	57200	57400	57100	210
221	20241112	151400	5259758900	57200	57400	57400	57100	239
222	20241112	151300	5246092800	57400	57200	57400	57100	157
223	20241112	151200	5237111800	57200	57200	57300	57200	234
224	20241112	151100	5223723300	57200	57300	57400	57100	290
225	20241112	151000	5207144300	57100	57100	57300	57100	757
226	20241112	150900	5163877600	57100	57200	57300	57100	861
227	20241112	150800	5114634000	57200	57200	57300	57200	678
228	20241112	150700	5075843800	57400	57300	57400	57200	254
229	20241112	150600	5061290700	57300	57400	57400	57200	155
230	20241112	150500	5052415500	57200	57300	57400	57200	362
231	20241112	150400	5031679100	57300	57400	57400	57300	308
232	20241112	150300	5014025200	57300	57400	57400	57200	123
233	20241112	150200	5006976000	57400	57300	57400	57200	238
234	20241112	150100	4993343800	57500	57300	57500	57200	139
235	20241112	150000	4985375800	57200	57200	57400	57200	663
236	20241112	145900	4947416700	57200	57300	57300	57200	138
237	20241112	145800	4939520800	57300	57300	57400	57200	175
238	20241112	145700	4929488900	57300	57400	57400	57200	220
239	20241112	145600	4916890600	57300	57200	57400	57200	372
240	20241112	145500	4895582100	57300	57300	57400	57200	456
241	20241112	145400	4869471500	57400	57200	57400	57200	287
242	20241112	145300	4853035400	57200	57300	57400	57200	1266
243	20241112	145200	4780606500	57300	57400	57400	57200	151
244	20241112	145100	4771951600	57300	57300	57400	57200	469
245	20241112	145000	4745078700	57200	57400	57400	57200	249
246	20241112	144900	4730811800	57300	57400	57400	57300	314
247	20241112	144800	4712811200	57400	57300	57400	57200	313
248	20241112	144700	4694870300	57300	57200	57400	57200	161
249	20241112	144600	4685640500	57300	57400	57500	57300	239
250	20241112	144500	4671938500	57400	57400	57500	57300	386
251	20241112	144400	4649792200	57400	57400	57500	57300	231
252	20241112	144300	4636525600	57400	57400	57500	57300	191
253	20241112	144200	4625570600	57500	57400	57500	57300	234
254	20241112	144100	4612146300	57400	57400	57500	57300	188
255	20241112	144000	4601365000	57400	57400	57500	57300	1442
256	20241112	143900	4518724900	57400	57400	57500	57400	454
257	20241112	143800	4492659600	57400	57500	57500	57400	332
258	20241112	143700	4473589300	57500	57500	57600	57500	259
259	20241112	143600	4458696300	57600	57600	57600	57500	196
260	20241112	143500	4447420000	57700	57600	57800	57500	134
261	20241112	143400	4439693000	57600	57600	57800	57500	197
262	20241112	143300	4428340400	57500	57700	57700	57500	230
263	20241112	143200	4415096100	57700	57700	57800	57600	118
264	20241112	143100	4408286900	57700	57800	57800	57600	123
265	20241112	143000	4401200400	57700	57700	57800	57700	52
266	20241112	142900	4398195900	57600	57600	57800	57600	260
267	20241112	142800	4383212100	57700	57600	57700	57600	118
268	20241112	142700	4376408300	57600	57600	57700	57600	143
269	20241112	142600	4368166900	57600	57600	57700	57600	50
270	20241112	142500	4365282900	57600	57600	57700	57600	187
271	20241112	142400	4354507600	57600	57700	57700	57600	181
272	20241112	142300	4344074400	57600	57700	57700	57600	90
273	20241112	142200	4338884100	57600	57800	57800	57600	193
274	20241112	142100	4327745300	57800	57900	57900	57800	62
275	20241112	142000	4324156700	57900	57700	57900	57600	201
276	20241112	141900	4312556400	57700	57700	57800	57700	135
277	20241112	141800	4304762800	57800	57700	57800	57700	168
278	20241112	141700	4295058700	57700	57800	57800	57700	191
279	20241112	141600	4284037700	57800	57900	57900	57800	278
280	20241112	141500	4267965200	57800	58000	58000	57800	67
281	20241112	141400	4264082200	57900	57800	58000	57600	148
282	20241112	141300	4255529400	57700	57700	57700	57600	244
283	20241112	141200	4241450800	57800	57700	57800	57600	226
284	20241112	141100	4228408600	57800	57700	57800	57600	137
285	20241112	141000	4220500300	57700	57600	57700	57600	150
286	20241112	140900	4211855500	57600	57500	57800	57500	603
287	20241112	140800	4177118600	57500	57300	57500	57300	236
288	20241112	140700	4163559900	57300	57400	57500	57300	72
289	20241112	140600	4159423500	57300	57300	57400	57300	201
290	20241112	140500	4147897100	57300	57400	57400	57300	165
291	20241112	140400	4138438300	57300	57300	57400	57300	99
292	20241112	140300	4132760300	57300	57400	57400	57300	96
293	20241112	140200	4127250400	57400	57400	57400	57300	296
294	20241112	140100	4110263600	57400	57400	57400	57300	169
295	20241112	140000	4100575400	57300	57500	57500	57300	113
296	20241112	135900	4094087000	57400	57300	57400	57300	1064
297	20241112	135800	4033015300	57400	57300	57400	57300	125
298	20241112	135700	4025850200	57300	57400	57400	57300	192
299	20241112	135600	4014844600	57400	57300	57400	57300	218
300	20241112	135500	4002344300	57400	57400	57500	57300	472
301	20241112	135400	3975250400	57400	57500	57500	57400	238
302	20241112	135300	3961586600	57400	57400	57500	57400	198
303	20241112	135200	3950220400	57400	57400	57500	57400	284
304	20241112	135100	3933913700	57400	57400	57500	57400	179
305	20241112	135000	3923635400	57400	57500	57500	57400	29
306	20241112	134900	3921969700	57400	57500	57500	57400	258
307	20241112	134800	3907151500	57500	57600	57600	57500	128
308	20241112	134700	3899788900	57500	57500	57500	57500	277
309	20241112	134600	3883861400	57500	57500	57600	57500	217
310	20241112	134500	3871379300	57500	57500	57600	57500	76
311	20241112	134400	3867006700	57600	57600	57600	57500	696
312	20241112	134300	3826949100	57500	57600	57600	57500	119
313	20241112	134200	3820095800	57600	57600	57700	57500	1278
314	20241112	134100	3746481500	57700	57700	57700	57600	204
315	20241112	134000	3734728200	57600	57600	57700	57600	187
316	20241112	133900	3723954000	57600	57700	57700	57600	361
317	20241112	133800	3703125800	57700	57700	57800	57700	225
318	20241112	133700	3690122600	57700	57700	57700	57700	136
319	20241112	133600	3682275400	57800	57900	57900	57800	867
320	20241112	133500	3632159700	57800	57700	57800	57700	392
321	20241112	133400	3609513400	57700	57700	57800	57700	59
322	20241112	133300	3606107800	57700	57700	57800	57700	207
323	20241112	133200	3594161200	57700	57700	57800	57700	232
324	20241112	133100	3580772300	57700	57600	57700	57600	624
325	20241112	133000	3544772000	57700	57700	57800	57600	328
326	20241112	132900	3525859000	57700	57600	57700	57600	631
327	20241112	132800	3489471700	57700	57700	57700	57600	187
328	20241112	132700	3478686700	57600	57900	57900	57600	1896
329	20241112	132600	3369155200	57900	58000	58100	57900	2189
330	20241112	132500	3242177500	58000	58100	58100	58000	683
331	20241112	132400	3202549800	58000	58100	58100	58000	349
332	20241112	132300	3182276800	58200	58100	58200	58100	160
333	20241112	132200	3172977600	58100	58100	58300	58000	488
334	20241112	132100	3144618700	58100	58100	58100	58100	117
335	20241112	132000	3137821000	58300	58100	58300	58100	170
336	20241112	131900	3127940900	58200	58300	58300	58200	32
337	20241112	131800	3126076000	58200	58000	58200	58000	169
338	20241112	131700	3116263900	58100	58100	58200	58000	42
339	20241112	131600	3113824200	58200	58100	58200	58000	2414
340	20241112	131500	2973671700	58100	58000	58100	58000	19
341	20241112	131400	2972568100	58100	58100	58100	58000	96
342	20241112	131300	2966994500	58100	58000	58100	58000	27
343	20241112	131200	2965425900	58000	58100	58100	58000	175
344	20241112	131100	2955261900	58100	58100	58100	58100	169
345	20241112	131000	2945443000	58100	58100	58200	58100	55
346	20241112	130900	2942245000	58100	58200	58200	58100	33
347	20241112	130800	2940325200	58100	58100	58200	58100	67
348	20241112	130700	2936431800	58100	58100	58200	58100	38
349	20241112	130600	2934221400	58100	58100	58200	58100	65
350	20241112	130500	2930442400	58100	58100	58100	58100	192
351	20241112	130400	2919287200	58100	58200	58200	58100	975
352	20241112	130300	2862631100	58200	58300	58300	58200	66
353	20241112	130200	2858783600	58300	58200	58300	58200	250
354	20241112	130100	2844230300	58200	58100	58200	58100	561
355	20241112	130000	2811583800	58100	58100	58200	58100	145
356	20241112	125900	2803155900	58100	58200	58200	58100	146
357	20241112	125800	2794667300	58200	58100	58200	58100	126
358	20241112	125700	2787343800	58100	58200	58200	58100	133
359	20241112	125600	2779613100	58200	58200	58200	58100	40
360	20241112	125500	2777286000	58100	58200	58200	58100	158
361	20241112	125400	2768105900	58200	58200	58200	58100	83
362	20241112	125300	2763279400	58100	58200	58300	58100	1866
363	20241112	125200	2654689000	58200	58300	58300	58200	19
364	20241112	125100	2653583100	58200	58300	58300	58200	71
365	20241112	125000	2649447900	58200	58300	58300	58200	1065
366	20241112	124900	2587384500	58200	58200	58200	58200	413
367	20241112	124800	2563347900	58300	58200	58300	58200	30
368	20241112	124700	2561599100	58200	58200	58300	58200	77
369	20241112	124600	2557114800	58200	58200	58200	58200	167
370	20241112	124500	2547395400	58300	58300	58300	58200	1078
371	20241112	124400	2484548800	58400	58400	58400	58300	30
372	20241112	124300	2482796900	58300	58300	58300	58300	42
373	20241112	124200	2480348300	58400	58300	58400	58300	37
374	20241112	124100	2478188300	58300	58300	58400	58300	120
375	20241112	124000	2471189600	58300	58400	58400	58300	88
376	20241112	123900	2466056700	58300	58400	58400	58300	207
377	20241112	123800	2453972500	58300	58400	58400	58300	277
378	20241112	123700	2437797900	58300	58300	58400	58300	86
379	20241112	123600	2432781400	58300	58300	58400	58300	12
380	20241112	123500	2432080800	58300	58300	58400	58300	168
381	20241112	123400	2422282800	58400	58300	58400	58300	131
382	20241112	123300	2414640600	58400	58300	58400	58300	40
383	20241112	123200	2412305300	58300	58300	58400	58300	145
384	20241112	123100	2403847200	58300	58400	58400	58300	66
385	20241112	123000	2399995700	58300	58400	58400	58300	51
386	20241112	122900	2397021800	58400	58400	58400	58300	72
387	20241112	122800	2392820900	58400	58300	58400	58300	47
388	20241112	122700	2390076200	58300	58400	58400	58300	50
389	20241112	122600	2387160700	58400	58300	58400	58300	75
390	20241112	122500	2382785700	58300	58300	58400	58300	155
391	20241112	122400	2373735100	58300	58300	58400	58300	80
392	20241112	122300	2369068600	58300	58300	58300	58300	117
393	20241112	122200	2362247500	58400	58300	58400	58300	59
394	20241112	122100	2358805300	58300	58400	58500	58300	482
395	20241112	122000	2330657800	58400	58400	58400	58400	40
396	20241112	121900	2328321800	58500	58400	58500	58400	113
397	20241112	121800	2321719200	58400	58500	58500	58400	51
398	20241112	121700	2318736500	58400	58500	58500	58400	69
399	20241112	121600	2314704300	58500	58400	58500	58400	24
400	20241112	121500	2313300500	58500	58400	58500	58400	99
401	20241112	121400	2307513000	58500	58400	58500	58400	63
402	20241112	121300	2303828300	58400	58500	58500	58400	131
403	20241112	121200	2296169700	58500	58500	58500	58400	109
404	20241112	121100	2289796500	58400	58500	58500	58400	26
405	20241112	121000	2288276300	58500	58400	58500	58400	110
406	20241112	120900	2281849800	58400	58400	58500	58400	97
407	20241112	120800	2276180500	58400	58500	58500	58400	47
408	20241112	120700	2273432000	58500	58500	58500	58400	31
409	20241112	120600	2271619200	58400	58500	58600	58400	544
410	20241112	120500	2239795100	58500	58500	58600	58500	80
411	20241112	120400	2235111600	58500	58500	58600	58500	40
412	20241112	120300	2232769900	58500	58500	58600	58500	124
413	20241112	120200	2225513400	58500	58600	58600	58500	93
414	20241112	120100	2220070400	58600	58600	58600	58500	70
415	20241112	120000	2215969100	58600	58600	58600	58500	113
416	20241112	115900	2209350700	58500	58600	58600	58500	32
417	20241112	115800	2207476200	58500	58500	58500	58500	41
418	20241112	115700	2205077700	58600	58500	58600	58500	65
419	20241112	115600	2201271000	58500	58600	58600	58500	37
420	20241112	115500	2199104000	58500	58600	58600	58500	40
421	20241112	115400	2196761900	58600	58500	58600	58500	76
422	20241112	115300	2192310700	58500	58500	58600	58500	90
423	20241112	115200	2187041800	58500	58600	58600	58500	66
424	20241112	115100	2183178300	58500	58500	58600	58500	18
425	20241112	115000	2182124800	58500	58500	58600	58500	52
426	20241112	114900	2179078500	58500	58700	58700	58500	665
427	20241112	114800	2140119400	58600	58600	58600	58600	71
428	20241112	114700	2135958800	58700	58600	58700	58600	35
429	20241112	114600	2133905300	58700	58600	58800	58600	76
430	20241112	114500	2129445300	58600	58700	58700	58600	28
431	20241112	114400	2127802900	58700	58700	58700	58700	10
432	20241112	114300	2127215900	58600	58800	58800	58600	110
433	20241112	114200	2120761200	58600	58700	58700	58600	212
434	20241112	114100	2108317500	58800	58700	58800	58700	215
435	20241112	114000	2095694500	58700	58700	58900	58600	699
436	20241112	113900	2054612700	58800	58800	58800	58600	51
437	20241112	113800	2051615900	58600	58600	58700	58600	563
438	20241112	113700	2018572700	58600	58600	58700	58600	136
439	20241112	113600	2010600600	58600	58600	58800	58600	305
440	20241112	113500	1992681900	58700	58800	58800	58700	924
441	20241112	113400	1938377500	58800	58800	58900	58800	33
442	20241112	113300	1936434600	58800	59000	59000	58800	216
443	20241112	113200	1923717100	58900	58900	59000	58900	62
444	20241112	113100	1920063600	58900	58900	59000	58900	44
445	20241112	113000	1917468800	58900	58800	58900	58800	47
446	20241112	112900	1914701300	58800	58900	58900	58800	49
447	20241112	112800	1911818500	58900	58800	58900	58800	43
448	20241112	112700	1909287500	58900	58900	58900	58800	49
449	20241112	112600	1906402200	58800	58800	58900	58800	48
450	20241112	112500	1903578900	58900	58900	58900	58800	445
451	20241112	112400	1877368800	58900	58900	59000	58900	104
452	20241112	112300	1871240700	58900	59000	59000	58900	61
453	20241112	112200	1867645300	59000	59000	59000	59000	16
454	20241112	112100	1866701300	59000	58800	59000	58800	79
455	20241112	112000	1862047100	58800	58800	59000	58800	56
456	20241112	111900	1858749300	58900	58900	58900	58800	94
457	20241112	111800	1853218000	58800	58800	59000	58800	77
458	20241112	111700	1848683900	58800	59000	59000	58800	28
459	20241112	111600	1847032500	58900	58800	58900	58800	16
460	20241112	111500	1846091500	59000	58900	59000	58800	78
461	20241112	111400	1841497900	59000	58800	59000	58800	28
462	20241112	111300	1839846300	58900	58900	58900	58900	1
463	20241112	111200	1839787400	58900	58900	58900	58900	41
464	20241112	111100	1837372500	58900	58900	59000	58900	46
465	20241112	111000	1834660400	58900	58900	59000	58900	21
466	20241112	110900	1833422700	58900	58800	58900	58800	115
467	20241112	110800	1826658100	58900	58900	58900	58800	147
468	20241112	110700	1818004500	58900	58900	58900	58800	77
469	20241112	110600	1813469400	58900	58900	58900	58900	11
470	20241112	110500	1812821500	58900	58900	58900	58900	84
471	20241112	110400	1807873900	58800	59000	59000	58800	106
472	20241112	110300	1801628100	58900	58900	58900	58900	2
473	20241112	110200	1801510300	58900	59000	59000	58900	168
474	20241112	110100	1791612500	59000	59000	59000	59000	28
475	20241112	110000	1789960500	59000	58900	59000	58800	29
476	20241112	105900	1788251000	58800	58900	58900	58800	31
477	20241112	105800	1786425200	58800	58900	58900	58800	28
478	20241112	105700	1784776100	58800	58900	58900	58800	25
479	20241112	105600	1783303800	58900	58900	58900	58800	79
480	20241112	105500	1778652200	58800	58900	58900	58800	103
481	20241112	105400	1772593100	58800	58800	58800	58800	2
482	20241112	105300	1772475500	59100	58800	59100	58700	202
483	20241112	105200	1760590500	58800	58800	59000	58800	101
484	20241112	105100	1754644700	58900	58900	59100	58900	65
485	20241112	105000	1750812200	58700	58800	58800	58700	26
486	20241112	104900	1749284500	58800	59000	59000	58800	111
487	20241112	104800	1742744600	59000	59200	59300	59000	50
488	20241112	104700	1739786800	59100	59200	59200	59100	230
489	20241112	104600	1726170900	59300	59200	59300	59200	41
490	20241112	104500	1723739700	59200	59300	59300	59200	72
491	20241112	104400	1719470300	59200	59100	59200	59100	85
492	20241112	104300	1714442000	59300	59100	59300	59100	52
493	20241112	104200	1711359800	59100	59100	59300	59100	55
494	20241112	104100	1708102200	59100	59100	59100	59000	446
495	20241112	104000	1681747800	59100	59000	59200	59000	40
496	20241112	103900	1679381100	59100	59100	59100	59000	42
497	20241112	103800	1676899000	59000	59100	59100	59000	19
498	20241112	103700	1675776300	59100	59000	59200	59000	120
499	20241112	103600	1668684900	59200	59000	59200	58900	50
500	20241112	103500	1665731800	59000	59200	59200	58900	82
501	20241112	103400	1660884900	58900	59100	59100	58900	37
502	20241112	103300	1658700400	58900	58900	59100	58900	144
503	20241112	103200	1650213800	58900	58900	59200	58900	120
504	20241112	103100	1643134500	58900	58900	58900	58900	59
505	20241112	103000	1639659400	58900	59000	59000	58900	87
506	20241112	102900	1634532500	59000	58900	59000	58900	372
507	20241112	102800	1612617200	58800	58800	58800	58800	12
508	20241112	102700	1611911600	58800	58900	59000	58800	124
509	20241112	102600	1604608800	58900	59000	59000	58900	45
510	20241112	102500	1601955800	58900	59000	59000	58900	25
511	20241112	102400	1600482900	59000	59000	59000	58800	161
512	20241112	102300	1590998000	59300	58900	59300	58900	574
513	20241112	102200	1557030500	59000	58900	59000	58900	5
514	20241112	102100	1556735700	58900	58900	58900	58900	39
515	20241112	102000	1554438600	59000	58900	59000	58900	39
516	20241112	101900	1552138900	59000	59000	59000	59000	25
517	20241112	101800	1550663900	58800	58900	58900	58800	38
518	20241112	101700	1548429000	59000	58800	59000	58800	108
519	20241112	101600	1542059300	58800	59000	59000	58800	51
520	20241112	101500	1539055500	58800	58900	58900	58800	333
521	20241112	101400	1519445100	58900	58800	59000	58800	29
522	20241112	101300	1517734600	58800	58800	59000	58800	68
523	20241112	101200	1513729200	59000	59000	59000	59000	83
524	20241112	101100	1508832200	58700	58900	59000	58700	103
525	20241112	101000	1502771300	59000	58900	59000	58800	207
526	20241112	100900	1490582000	58900	59000	59000	58800	122
527	20241112	100800	1483386600	59000	58900	59000	58800	51
528	20241112	100700	1480382000	58600	58800	58900	58600	299
529	20241112	100600	1462807900	58600	58600	58700	58600	23
530	20241112	100500	1461460000	58800	58800	58800	58600	142
531	20241112	100400	1453125600	58600	58600	58900	58600	321
532	20241112	100300	1434265300	58600	58900	58900	58600	27
533	20241112	100200	1432675600	58700	58700	58700	58500	93
534	20241112	100100	1427232700	58600	58700	58700	58500	197
535	20241112	100000	1415677300	58500	58700	58700	58500	30
536	20241112	095900	1413916700	58500	58500	58600	58500	213
537	20241112	095800	1401454600	58500	58400	58700	58400	93
538	20241112	095700	1396006900	58400	58500	58600	58400	1167
539	20241112	095600	1327723800	58400	58500	58500	58400	38
540	20241112	095500	1325504500	58400	58400	58400	58300	203
541	20241112	095400	1313650000	58400	58300	58500	58300	614
542	20241112	095300	1277792200	58300	58400	58400	58300	177
543	20241112	095200	1267462800	58400	58400	58400	58400	77
544	20241112	095100	1262966000	58400	58300	58400	58300	16
545	20241112	095000	1262031700	58500	58500	58500	58300	665
546	20241112	094900	1223202200	58500	58400	58500	58400	48
547	20241112	094800	1220396500	58400	58500	58500	58400	82
548	20241112	094700	1215599700	58500	58500	58500	58400	99
549	20241112	094600	1209812100	58500	58500	58500	58400	38
550	20241112	094500	1207589200	58500	58500	58500	58500	26
551	20241112	094400	1206068200	58500	58600	58600	58500	610
552	20241112	094300	1170374600	58600	58500	58600	58500	22
553	20241112	094200	1169085500	58600	58600	58700	58600	54
554	20241112	094100	1165918600	58500	58600	58700	58500	79
555	20241112	094000	1161289600	58500	58600	58600	58500	519
556	20241112	093900	1130881400	58600	58600	58700	58600	95
557	20241112	093800	1125311800	58500	58600	58600	58500	75
558	20241112	093700	1120917100	58600	58600	58700	58600	108
559	20241112	093600	1114586200	58700	58500	58700	58500	162
560	20241112	093500	1105099200	59000	58600	59000	58400	328
561	20241112	093400	1085896000	58500	58800	58800	58500	122
562	20241112	093300	1078746900	58600	58600	58700	58600	115
563	20241112	093200	1072005100	58600	58700	58700	58600	58
564	20241112	093100	1068601400	58600	58900	58900	58600	135
565	20241112	093000	1060668800	58900	58900	58900	58800	45
566	20241112	092900	1058021500	59000	59000	59000	59000	25
567	20241112	092800	1056546500	59000	58600	59000	58600	1374
568	20241112	092700	975496300	58500	58600	58900	58500	937
569	20241112	092600	920617900	58800	58600	58900	58600	54
570	20241112	092500	917441800	58700	58600	58900	58500	222
571	20241112	092400	904426200	58600	58800	58900	58600	559
572	20241112	092300	871626700	58800	58800	58900	58800	130
573	20241112	092200	863982600	58800	58800	58900	58800	298
574	20241112	092100	846445800	58800	58900	59000	58800	144
575	20241112	092000	837963500	59000	59000	59100	58900	205
576	20241112	091900	825866000	59000	59100	59200	59000	91
577	20241112	091800	820487900	59100	59100	59200	59000	221
578	20241112	091700	807433700	59200	59200	59200	59100	164
579	20241112	091600	797731700	59100	59000	59100	58900	53
580	20241112	091500	794607500	59000	59200	59200	58600	1088
581	20241112	091400	730561300	59300	59200	59300	59000	560
582	20241112	091300	697442200	59200	59300	59300	59200	81
583	20241112	091200	692646000	59300	59300	59300	59200	55
584	20241112	091100	689385800	59300	59300	59300	59200	469
585	20241112	091000	661594600	59300	59200	59300	59000	869
586	20241112	090900	610159000	59000	59100	59200	59000	528
587	20241112	090800	578971600	59100	59200	59200	59000	523
588	20241112	090700	548105900	59000	59200	59200	59000	791
589	20241112	090600	501336800	59300	59400	59400	59200	856
590	20241112	090500	450534600	59500	59400	59500	59300	77
591	20241112	090400	445957900	59400	59400	59400	59300	61
592	20241112	090300	442336400	59300	59400	59600	59300	124
593	20241112	090200	434971600	59600	59500	59600	59400	395
594	20241112	090100	411495700	59700	59300	59700	59300	905
595	20241112	090000	357708500	59300	58900	59600	58900	6067