KissMeData/017860/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	190100	382869350000	96500	96500	96500	96500	35014
3	20241101	190000	382869350000	96500	96500	96500	96500	0
4	20241101	185900	382869350000	96500	96500	96500	96500	0
5	20241101	185800	382869350000	96500	96500	96500	96500	0
6	20241101	185700	382869350000	96500	96500	96500	96500	0
7	20241101	185600	382869350000	96500	96500	96500	96500	0
8	20241101	185500	382869350000	96500	96500	96500	96500	0
9	20241101	185400	382869350000	96500	96500	96500	96500	0
10	20241101	185300	382869350000	96500	96500	96500	96500	0
11	20241101	185200	382869350000	96500	96500	96500	96500	0
12	20241101	185100	382869350000	96500	96500	96500	96500	0
13	20241101	185000	382869350000	96500	96500	96500	96500	0
14	20241101	184900	382869350000	96500	96500	96500	96500	0
15	20241101	184800	382869350000	96500	96500	96500	96500	0
16	20241101	184700	382869350000	96500	96500	96500	96500	0
17	20241101	184600	382869350000	96500	96500	96500	96500	0
18	20241101	184500	382869350000	96500	96500	96500	96500	0
19	20241101	184400	382869350000	96500	96500	96500	96500	0
20	20241101	184300	382869350000	96500	96500	96500	96500	0
21	20241101	184200	382869350000	96500	96500	96500	96500	0
22	20241101	184100	382869350000	96500	96500	96500	96500	0
23	20241101	184000	382869350000	96500	96500	96500	96500	0
24	20241101	183900	382869350000	96500	96500	96500	96500	0
25	20241101	183800	382869350000	96500	96500	96500	96500	0
26	20241101	183700	382869350000	96500	96500	96500	96500	0
27	20241101	183600	382869350000	96500	96500	96500	96500	0
28	20241101	183500	382869350000	96500	96500	96500	96500	0
29	20241101	183400	382869350000	96500	96500	96500	96500	0
30	20241101	183300	382869350000	96500	96500	96500	96500	0
31	20241101	183200	382869350000	96500	96500	96500	96500	0
32	20241101	183100	382869350000	96500	96500	96500	96500	35014
33	20241101	183000	382869350000	96500	96500	96500	96500	0
34	20241101	182900	382869350000	96500	96500	96500	96500	0
35	20241101	182800	382869350000	96500	96500	96500	96500	0
36	20241101	182700	382869350000	96500	96500	96500	96500	0
37	20241101	182600	382869350000	96500	96500	96500	96500	0
38	20241101	182500	382869350000	96500	96500	96500	96500	0
39	20241101	182400	382869350000	96500	96500	96500	96500	0
40	20241101	182300	382869350000	96500	96500	96500	96500	0
41	20241101	182200	382869350000	96500	96500	96500	96500	0
42	20241101	182100	382869350000	96500	96500	96500	96500	0
43	20241101	182000	382869350000	96500	96500	96500	96500	0
44	20241101	181900	382869350000	96500	96500	96500	96500	0
45	20241101	181800	382869350000	96500	96500	96500	96500	0
46	20241101	181700	382869350000	96500	96500	96500	96500	0
47	20241101	181600	382869350000	96500	96500	96500	96500	0
48	20241101	181500	382869350000	96500	96500	96500	96500	0
49	20241101	181400	382869350000	96500	96500	96500	96500	0
50	20241101	181300	382869350000	96500	96500	96500	96500	0
51	20241101	181200	382869350000	96500	96500	96500	96500	0
52	20241101	181100	382869350000	96500	96500	96500	96500	0
53	20241101	181000	382869350000	96500	96500	96500	96500	0
54	20241101	180900	382869350000	96500	96500	96500	96500	0
55	20241101	180800	382869350000	96500	96500	96500	96500	0
56	20241101	180700	382869350000	96500	96500	96500	96500	0
57	20241101	180600	382869350000	96500	96500	96500	96500	0
58	20241101	180500	382869350000	96500	96500	96500	96500	0
59	20241101	180400	382869350000	96500	96500	96500	96500	0
60	20241101	180300	382869350000	96500	96500	96500	96500	0
61	20241101	180200	382869350000	96500	96500	96500	96500	0
62	20241101	180100	382869350000	96500	96500	96500	96500	35014
63	20241101	180000	382869350000	96500	96500	96500	96500	0
64	20241101	175900	382869350000	96500	96500	96500	96500	0
65	20241101	175800	382869350000	96500	96500	96500	96500	0
66	20241101	175700	382869350000	96500	96500	96500	96500	0
67	20241101	175600	382869350000	96500	96500	96500	96500	0
68	20241101	175500	382869350000	96500	96500	96500	96500	0
69	20241101	175400	382869350000	96500	96500	96500	96500	0
70	20241101	175300	382869350000	96500	96500	96500	96500	0
71	20241101	175200	382869350000	96500	96500	96500	96500	0
72	20241101	175100	382869350000	96500	96500	96500	96500	0
73	20241101	175000	382869350000	96500	96500	96500	96500	0
74	20241101	174900	382869350000	96500	96500	96500	96500	0
75	20241101	174800	382869350000	96500	96500	96500	96500	0
76	20241101	174700	382869350000	96500	96500	96500	96500	0
77	20241101	174600	382869350000	96500	96500	96500	96500	0
78	20241101	174500	382869350000	96500	96500	96500	96500	0
79	20241101	174400	382869350000	96500	96500	96500	96500	0
80	20241101	174300	382869350000	96500	96500	96500	96500	0
81	20241101	174200	382869350000	96500	96500	96500	96500	0
82	20241101	174100	382869350000	96500	96500	96500	96500	0
83	20241101	174000	382869350000	96500	96500	96500	96500	0
84	20241101	173900	382869350000	96500	96500	96500	96500	0
85	20241101	173800	382869350000	96500	96500	96500	96500	0
86	20241101	173700	382869350000	96500	96500	96500	96500	0
87	20241101	173600	382869350000	96500	96500	96500	96500	0
88	20241101	173500	382869350000	96500	96500	96500	96500	0
89	20241101	173400	382869350000	96500	96500	96500	96500	0
90	20241101	173300	382869350000	96500	96500	96500	96500	0
91	20241101	173200	382869350000	96500	96500	96500	96500	0
92	20241101	173100	382869350000	96500	96500	96500	96500	35014
93	20241101	173000	382869350000	96500	96500	96500	96500	0
94	20241101	172900	382869350000	96500	96500	96500	96500	0
95	20241101	172800	382869350000	96500	96500	96500	96500	0
96	20241101	172700	382869350000	96500	96500	96500	96500	0
97	20241101	172600	382869350000	96500	96500	96500	96500	0
98	20241101	172500	382869350000	96500	96500	96500	96500	0
99	20241101	172400	382869350000	96500	96500	96500	96500	0
100	20241101	172300	382869350000	96500	96500	96500	96500	0
101	20241101	172200	382869350000	96500	96500	96500	96500	0
102	20241101	172100	382869350000	96500	96500	96500	96500	0
103	20241101	172000	382869350000	96500	96500	96500	96500	0
104	20241101	171900	382869350000	96500	96500	96500	96500	0
105	20241101	171800	382869350000	96500	96500	96500	96500	0
106	20241101	171700	382869350000	96500	96500	96500	96500	0
107	20241101	171600	382869350000	96500	96500	96500	96500	0
108	20241101	171500	382869350000	96500	96500	96500	96500	0
109	20241101	171400	382869350000	96500	96500	96500	96500	0
110	20241101	171300	382869350000	96500	96500	96500	96500	0
111	20241101	171200	382869350000	96500	96500	96500	96500	0
112	20241101	171100	382869350000	96500	96500	96500	96500	0
113	20241101	171000	382869350000	96500	96500	96500	96500	0
114	20241101	170900	382869350000	96500	96500	96500	96500	0
115	20241101	170800	382869350000	96500	96500	96500	96500	0
116	20241101	170700	382869350000	96500	96500	96500	96500	0
117	20241101	170600	382869350000	96500	96500	96500	96500	0
118	20241101	170500	382869350000	96500	96500	96500	96500	0
119	20241101	170400	382869350000	96500	96500	96500	96500	0
120	20241101	170300	382869350000	96500	96500	96500	96500	0
121	20241101	170200	382869350000	96500	96500	96500	96500	0
122	20241101	170100	382869350000	96500	96500	96500	96500	35014
123	20241101	170000	382869350000	96500	96500	96500	96500	0
124	20241101	165900	382869350000	96500	96500	96500	96500	0
125	20241101	165800	382869350000	96500	96500	96500	96500	0
126	20241101	165700	382869350000	96500	96500	96500	96500	0
127	20241101	165600	382869350000	96500	96500	96500	96500	0
128	20241101	165500	382869350000	96500	96500	96500	96500	0
129	20241101	165400	382869350000	96500	96500	96500	96500	0
130	20241101	165300	382869350000	96500	96500	96500	96500	0
131	20241101	165200	382869350000	96500	96500	96500	96500	0
132	20241101	165100	382869350000	96500	96500	96500	96500	0
133	20241101	165000	382869350000	96500	96500	96500	96500	0
134	20241101	164900	382869350000	96500	96500	96500	96500	0
135	20241101	164800	382869350000	96500	96500	96500	96500	0
136	20241101	164700	382869350000	96500	96500	96500	96500	0
137	20241101	164600	382869350000	96500	96500	96500	96500	0
138	20241101	164500	382869350000	96500	96500	96500	96500	0
139	20241101	164400	382869350000	96500	96500	96500	96500	0
140	20241101	164300	382869350000	96500	96500	96500	96500	0
141	20241101	164200	382869350000	96500	96500	96500	96500	0
142	20241101	164100	382869350000	96500	96500	96500	96500	0
143	20241101	164000	382869350000	96500	96500	96500	96500	0
144	20241101	163900	382869350000	96500	96500	96500	96500	0
145	20241101	163800	382869350000	96500	96500	96500	96500	0
146	20241101	163700	382869350000	96500	96500	96500	96500	0
147	20241101	163600	382869350000	96500	96500	96500	96500	0
148	20241101	163500	382869350000	96500	96500	96500	96500	0
149	20241101	163400	382869350000	96500	96500	96500	96500	0
150	20241101	163300	382869350000	96500	96500	96500	96500	0
151	20241101	163200	382869350000	96500	96500	96500	96500	0
152	20241101	163100	382869350000	96500	96500	96500	96500	35014
153	20241101	163000	382869350000	96500	96500	96500	96500	0
154	20241101	162900	382869350000	96500	96500	96500	96500	0
155	20241101	162800	382869350000	96500	96500	96500	96500	0
156	20241101	162700	382869350000	96500	96500	96500	96500	0
157	20241101	162600	382869350000	96500	96500	96500	96500	0
158	20241101	162500	382869350000	96500	96500	96500	96500	0
159	20241101	162400	382869350000	96500	96500	96500	96500	0
160	20241101	162300	382869350000	96500	96500	96500	96500	0
161	20241101	162200	382869350000	96500	96500	96500	96500	0
162	20241101	162100	382869350000	96500	96500	96500	96500	0
163	20241101	162000	382869350000	96500	96500	96500	96500	0
164	20241101	161900	382869350000	96500	96500	96500	96500	0
165	20241101	161800	382869350000	96500	96500	96500	96500	0
166	20241101	161700	382869350000	96500	96500	96500	96500	0
167	20241101	161600	382869350000	96500	96500	96500	96500	0
168	20241101	161500	382869350000	96500	96500	96500	96500	0
169	20241101	161400	382869350000	96500	96500	96500	96500	0
170	20241101	161300	382869350000	96500	96500	96500	96500	0
171	20241101	161200	382869350000	96500	96500	96500	96500	0
172	20241101	161100	382869350000	96500	96500	96500	96500	0
173	20241101	161000	382869350000	96500	96500	96500	96500	0
174	20241101	160900	382869350000	96500	96500	96500	96500	0
175	20241101	160800	382869350000	96500	96500	96500	96500	0
176	20241101	160700	382869350000	96500	96500	96500	96500	0
177	20241101	160600	382869350000	96500	96500	96500	96500	0
178	20241101	160500	382869350000	96500	96500	96500	96500	0
179	20241101	160400	382869350000	96500	96500	96500	96500	0
180	20241101	160300	382869350000	96500	96500	96500	96500	0
181	20241101	160200	382869350000	96500	96500	96500	96500	0
182	20241101	160100	382869350000	96500	96500	96500	96500	35014
183	20241101	160000	382869350000	96500	96500	96500	96500	0
184	20241101	155900	382869350000	96500	96500	96500	96500	0
185	20241101	155800	382869350000	96500	96500	96500	96500	0
186	20241101	155700	382869350000	96500	96500	96500	96500	0
187	20241101	155600	382869350000	96500	96500	96500	96500	0
188	20241101	155500	382869350000	96500	96500	96500	96500	0
189	20241101	155400	382869350000	96500	96500	96500	96500	0
190	20241101	155300	382869350000	96500	96500	96500	96500	0
191	20241101	155200	382869350000	96500	96500	96500	96500	0
192	20241101	155100	382869350000	96500	96500	96500	96500	0
193	20241101	155000	382869350000	96500	96500	96500	96500	0
194	20241101	154900	382869350000	96500	96500	96500	96500	0
195	20241101	154800	382869350000	96500	96500	96500	96500	0
196	20241101	154700	382869350000	96500	96500	96500	96500	0
197	20241101	154600	382869350000	96500	96500	96500	96500	0
198	20241101	154500	382869350000	96500	96500	96500	96500	0
199	20241101	154400	382869350000	96500	96500	96500	96500	0
200	20241101	154300	382869350000	96500	96500	96500	96500	0
201	20241101	154200	382869350000	96500	96500	96500	96500	0
202	20241101	154100	382869350000	96500	96500	96500	96500	0
203	20241101	154000	382869350000	96500	96500	96500	96500	0
204	20241101	153900	382869350000	96500	96500	96500	96500	0
205	20241101	153800	382869350000	96500	96500	96500	96500	0
206	20241101	153700	382869350000	96500	96500	96500	96500	0
207	20241101	153600	382869350000	96500	96500	96500	96500	0
208	20241101	153500	382869350000	96500	96500	96500	96500	0
209	20241101	153400	382869350000	96500	96500	96500	96500	0
210	20241101	153300	382869350000	96500	96500	96500	96500	0
211	20241101	153200	382869350000	96500	96500	96500	96500	0
212	20241101	153100	382869350000	96500	96500	96500	96500	35014
213	20241101	153000	382869350000	96500	96500	96500	96500	35014
214	20241101	152900	379490499000	96300	96300	96300	96300	0
215	20241101	152800	379490499000	96300	96300	96300	96300	0
216	20241101	152700	379490499000	96300	96300	96300	96300	0
217	20241101	152600	379490499000	96300	96300	96300	96300	0
218	20241101	152500	379490499000	96300	96300	96300	96300	0
219	20241101	152400	379490499000	96300	96300	96300	96300	0
220	20241101	152300	379490499000	96300	96300	96300	96300	0
221	20241101	152200	379490499000	96300	96300	96300	96300	0
222	20241101	152100	379490499000	96300	96300	96300	96300	0
223	20241101	152000	379490499000	96300	96300	96300	96300	0
224	20241101	151900	379490499000	96300	96500	96600	96100	11493
225	20241101	151800	378383376700	96600	96800	96800	96400	9671
226	20241101	151700	377449372000	96800	97300	97300	96700	8477
227	20241101	151600	376627562100	97300	97000	97300	96900	8789
228	20241101	151500	375774275900	96900	97200	97400	96800	14743
229	20241101	151400	374343004800	97300	96300	97300	96200	20655
230	20241101	151300	372342615700	96200	96300	96400	96000	3808
231	20241101	151200	371976090900	96200	96000	96300	95800	3653
232	20241101	151100	371625160200	95900	96000	96100	95800	3192
233	20241101	151000	371318892400	96000	95800	96100	95600	2775
234	20241101	150900	371052860600	95600	96100	96100	95600	6245
235	20241101	150800	370454585600	96100	96200	96200	96000	3110
236	20241101	150700	370155848800	96200	96500	96600	96100	3279
237	20241101	150600	369840112700	96500	96600	96600	96500	3201
238	20241101	150500	369531080700	96500	96500	96800	96400	7985
239	20241101	150400	368759203300	96500	96300	96500	96100	2399
240	20241101	150300	368528205300	96300	96200	96500	96200	4005
241	20241101	150200	368142211700	96200	95900	96200	95800	3455
242	20241101	150100	367810469800	95900	96100	96200	95900	1580
243	20241101	150000	367658747100	96100	95900	96200	95700	3185
244	20241101	145900	367353372100	95800	96100	96100	95600	2968
245	20241101	145800	367069098000	96000	96300	96400	95900	3055
246	20241101	145700	366775217200	96300	96100	96300	95900	1635
247	20241101	145600	366617996100	96000	95900	96100	95800	2452
248	20241101	145500	366382713700	95800	95900	96000	95800	498
249	20241101	145400	366334959400	95800	95800	96000	95600	1392
250	20241101	145300	366201620200	95800	95600	96000	95500	3075
251	20241101	145200	365907169900	95500	96000	96000	95500	5399
252	20241101	145100	365390660300	95900	96100	96100	95900	922
253	20241101	145000	365302196900	96000	96300	96400	96000	1530
254	20241101	144900	365154982000	96300	95900	96300	95700	2632
255	20241101	144800	364902206300	95900	96200	96200	95900	1598
256	20241101	144700	364748612900	96200	95900	96300	95900	2511
257	20241101	144600	364507269100	95800	96000	96000	95700	3028
258	20241101	144500	364217225100	96000	96400	96600	95600	5668
259	20241101	144400	363672928700	96500	96700	97000	96300	5566
260	20241101	144300	363134993300	96700	97000	97300	96600	14201
261	20241101	144200	361755838100	97000	96600	97000	96400	7619
262	20241101	144100	361018440600	96700	96200	96700	96100	3659
263	20241101	144000	360665629600	96200	96400	96500	96100	2355
264	20241101	143900	360439077800	96400	96500	96600	96400	2403
265	20241101	143800	360207239100	96600	96500	96600	96400	2507
266	20241101	143700	359965184200	96500	96300	96700	96300	3647
267	20241101	143600	359613066400	96300	96600	96600	96300	2442
268	20241101	143500	359377540600	96600	96300	96600	96200	2000
269	20241101	143400	359184712200	96400	96500	96600	96300	3736
270	20241101	143300	358824377600	96500	96100	96600	96000	4470
271	20241101	143200	358393481900	96000	96300	96400	96000	1853
272	20241101	143100	358215378900	96300	96000	96500	96000	6345
273	20241101	143000	357604252700	96100	95200	96200	95200	5385
274	20241101	142900	357088939400	95200	95500	95500	95200	674
275	20241101	142800	357024728500	95500	95100	95500	95100	1342
276	20241101	142700	356896789100	95100	95300	95500	95100	2226
277	20241101	142600	356684802100	95400	95400	95600	95100	1621
278	20241101	142500	356530274100	95500	95600	95600	95100	2503
279	20241101	142400	356291722000	95600	95200	95800	95200	2577
280	20241101	142300	356045556400	95200	95700	95900	95000	5731
281	20241101	142200	355499218400	95900	95900	96000	95700	1828
282	20241101	142100	355324119400	95900	96100	96300	95600	1443
283	20241101	142000	355185611500	95900	95700	96500	95500	6198
284	20241101	141900	354590123400	95700	95300	95800	95300	3407
285	20241101	141800	354264553800	95100	95700	95900	95100	5453
286	20241101	141700	353743682500	95700	95900	95900	95700	873
287	20241101	141600	353660050000	95900	95900	96000	95800	793
288	20241101	141500	353584000300	95800	95800	95900	95700	1580
289	20241101	141400	353432644000	95900	95800	95900	95800	1320
290	20241101	141300	353306167700	96000	96000	96100	95800	1955
291	20241101	141200	353118599300	96000	95800	96000	95800	1346
292	20241101	141100	352989616200	95700	95800	95900	95700	1771
293	20241101	141000	352819938300	95800	96500	96500	95700	6102
294	20241101	140900	352234070600	96400	96300	96500	96300	2538
295	20241101	140800	351989388500	96400	96000	96400	96000	3288
296	20241101	140700	351672999400	96100	96000	96300	96000	1839
297	20241101	140600	351496223100	96000	95600	96300	95600	3708
298	20241101	140500	351140338800	95600	95100	96100	95100	4688
299	20241101	140400	350691161000	95500	95300	95600	95000	3930
300	20241101	140300	350317097700	95300	95000	95700	94700	11764
301	20241101	140200	349197853000	95000	95800	96000	95000	18280
302	20241101	140100	347452297400	95800	96200	96300	95800	9377
303	20241101	140000	346552888000	96200	96500	96600	96100	3569
304	20241101	135900	346209381700	96500	96200	96600	96100	5525
305	20241101	135800	345677859600	96200	96600	96700	96200	4407
306	20241101	135700	345253011900	96700	96700	96900	96400	3740
307	20241101	135600	344892023000	96800	97100	97100	96600	3171
308	20241101	135500	344584800000	97200	97500	97500	97100	3019
309	20241101	135400	344291081300	97500	97400	97700	97300	8712
310	20241101	135300	343441442800	97400	97000	97400	96900	2057
311	20241101	135200	343241416500	97100	96800	97600	96500	10333
312	20241101	135100	342235772200	96500	96700	96800	96400	3232
313	20241101	135000	341923653100	96800	96900	96900	96800	1000
314	20241101	134900	341826827900	96900	97000	97000	96900	1034
315	20241101	134800	341726590900	97000	96900	97100	96900	1497
316	20241101	134700	341581396400	96900	96800	97000	96700	802
317	20241101	134600	341503713500	96800	96800	96900	96700	1760
318	20241101	134500	341333403300	96800	97100	97200	96800	1556
319	20241101	134400	341182469400	97100	97200	97300	96900	2408
320	20241101	134300	340948771100	97200	97100	97300	97000	5657
321	20241101	134200	340398932000	97100	96800	97200	96800	3102
322	20241101	134100	340097720600	96700	96700	96900	96600	2306
323	20241101	134000	339874546100	96700	96500	96800	96500	1694
324	20241101	133900	339710850400	96500	96500	96600	96400	1801
325	20241101	133800	339537157400	96500	96300	96600	96300	1720
326	20241101	133700	339371243700	96300	96200	96500	96100	1750
327	20241101	133600	339202608600	96200	96500	96500	95900	11210
328	20241101	133500	338124742300	96500	96400	96600	96400	1985
329	20241101	133400	337933203400	96400	96600	96700	96400	2495
330	20241101	133300	337692422900	96600	96700	96700	96400	3678
331	20241101	133200	337337352800	96600	97000	97000	96600	2472
332	20241101	133100	337098061900	97000	97100	97100	96900	1569
333	20241101	133000	336945822700	97000	96900	97200	96900	1182
334	20241101	132900	336831145200	96900	97200	97200	96900	1375
335	20241101	132800	336697693300	97100	96700	97300	96700	1292
336	20241101	132700	336572380300	96800	97100	97100	96500	6310
337	20241101	132600	335961828800	97100	97400	97500	97000	3176
338	20241101	132500	335653244100	97300	97200	97300	97100	1182
339	20241101	132400	335538313900	97200	97600	97700	97100	4003
340	20241101	132300	335148273900	97600	97300	97600	97200	1926
341	20241101	132200	334960550600	97300	97400	97400	97000	6284
342	20241101	132100	334350071500	97400	97600	97700	97400	3946
343	20241101	132000	333965093200	97700	97700	97800	97600	3992
344	20241101	131900	333574938400	97800	98100	98100	97600	6918
345	20241101	131800	332898248600	98100	97900	98200	97600	11474
346	20241101	131700	331773941100	98000	97500	98200	97400	17159
347	20241101	131600	330094491900	97400	97300	97500	97300	3879
348	20241101	131500	329716734600	97400	97100	97400	97000	5272
349	20241101	131400	329203937600	97100	97000	97100	96900	1007
350	20241101	131300	329106243900	97000	96900	97000	96800	1084
351	20241101	131200	329001169600	96900	96900	97100	96900	4114
352	20241101	131100	328602004000	96900	96900	97000	96800	1029
353	20241101	131000	328502315200	96900	97000	97000	96700	1749
354	20241101	130900	328332896900	96900	96900	97000	96700	2072
355	20241101	130800	328132202300	96900	96200	97000	96100	3524
356	20241101	130700	327791917400	96200	96400	96500	96200	2046
357	20241101	130600	327594837800	96400	96000	96400	95600	7546
358	20241101	130500	326870951700	96000	96600	96600	96000	9884
359	20241101	130400	325919110300	96600	96700	96700	96500	1889
360	20241101	130300	325736631600	96700	96700	96700	96500	3040
361	20241101	130200	325442969200	96700	96900	97000	96700	1438
362	20241101	130100	325303771300	97000	97100	97100	96800	1215
363	20241101	130000	325185998500	97000	96900	97200	96900	1829
364	20241101	125900	325008609600	96900	96700	97000	96700	972
365	20241101	125800	324914442400	96800	96800	96800	96700	839
366	20241101	125700	324833285900	96800	96600	96900	96500	3838
367	20241101	125600	324462582900	96700	97100	97100	96600	3455
368	20241101	125500	324128154800	97000	97200	97300	97000	2197
369	20241101	125400	323914904600	97200	97100	97300	97000	2189
370	20241101	125300	323702252500	97100	97200	97300	97100	1485
371	20241101	125200	323557893500	97300	97200	97300	97100	699
372	20241101	125100	323489966700	97100	97500	97500	97100	3795
373	20241101	125000	323120825100	97500	97200	97500	97200	2640
374	20241101	124900	322863858000	97300	97500	97500	97200	1946
375	20241101	124800	322674440000	97400	97200	97500	96800	4427
376	20241101	124700	322244439900	97200	97500	97700	97200	5107
377	20241101	124600	321746590300	97600	96700	97600	96600	8846
378	20241101	124500	320885562800	96700	96700	96800	96600	1601
379	20241101	124400	320730776900	96700	96800	96800	96600	1096
380	20241101	124300	320624809100	96800	97000	97000	96800	1748
381	20241101	124200	320455488800	97000	97000	97100	96900	1165
382	20241101	124100	320342503500	96900	96500	96900	96500	914
383	20241101	124000	320254084900	96600	97200	97300	96400	5043
384	20241101	123900	319765998800	97200	97100	97300	97100	1739
385	20241101	123800	319597016900	97100	97400	97500	97000	3826
386	20241101	123700	319224847300	97400	97200	97500	97100	3622
387	20241101	123600	318872405700	97100	96700	97200	96600	1858
388	20241101	123500	318692516500	96600	97200	97300	96600	3451
389	20241101	123400	318357979300	97200	97100	97400	97100	7774
390	20241101	123300	317601840600	97100	97000	97200	96800	5156
391	20241101	123200	317101926900	97000	96400	97000	96400	4958
392	20241101	123100	316622186500	96500	96400	96500	96200	3561
393	20241101	123000	316279166700	96300	96600	96700	96100	10706
394	20241101	122900	315247626700	96600	96600	97000	96500	7946
395	20241101	122800	314479410000	96600	97100	97400	96600	9511
396	20241101	122700	313556557100	97100	97600	97700	97100	9180
397	20241101	122600	312662608100	97600	97900	98000	97200	9158
398	20241101	122500	311769195400	98000	97400	98300	97400	31765
399	20241101	122400	308658864200	97400	96900	97400	96900	16108
400	20241101	122300	307092380100	96900	96800	96900	96700	3660
401	20241101	122200	306737885600	96900	96600	96900	96400	4813
402	20241101	122100	306273087100	96700	96700	96800	96500	2204
403	20241101	122000	306060102700	96700	97000	97100	96500	12042
404	20241101	121900	304894912300	97000	96900	97000	96700	10394
405	20241101	121800	303888430500	96800	96900	96900	96500	17279
406	20241101	121700	302216194300	96900	96400	96900	96300	20479
407	20241101	121600	300238419100	96400	95600	96400	95500	11798
408	20241101	121500	299105721800	95600	95700	95800	95500	3671
409	20241101	121400	298754541900	95700	95100	95700	95100	5451
410	20241101	121300	298234084000	95100	95100	95200	95100	514
411	20241101	121200	298185201700	95100	95000	95100	94900	1223
412	20241101	121100	298069030400	94900	95000	95100	94900	1423
413	20241101	121000	297933846400	95000	94900	95100	94800	641
414	20241101	120900	297872994300	94900	94800	95100	94600	2092
415	20241101	120800	297674730700	94800	95400	95400	94700	4799
416	20241101	120700	297219463600	95400	95100	95500	95000	1745
417	20241101	120600	297053242200	95100	94900	95100	94800	835
418	20241101	120500	296973960200	94900	94900	95100	94800	2304
419	20241101	120400	296755242200	94900	95100	95200	94800	983
420	20241101	120300	296661922800	95000	95100	95200	95000	1519
421	20241101	120200	296517556000	95100	95200	95300	95100	1168
422	20241101	120100	296406354900	95300	95200	95400	95000	1510
423	20241101	120000	296262693900	95200	95400	95500	95100	924
424	20241101	115900	296174591200	95500	95500	95600	95400	1479
425	20241101	115800	296033376000	95500	95400	95600	95400	2134
426	20241101	115700	295829466300	95400	95300	95400	95200	1366
427	20241101	115600	295699228900	95300	95200	95400	95100	817
428	20241101	115500	295621372800	95200	95400	95500	95200	945
429	20241101	115400	295531258100	95200	95000	95400	94700	3943
430	20241101	115300	295157112800	94900	95000	95100	94900	1920
431	20241101	115200	294974829500	94900	95200	95300	94900	3508
432	20241101	115100	294641494300	95100	95600	95900	94900	10946
433	20241101	115000	293596383200	95600	95400	95600	95400	2095
434	20241101	114900	293396224200	95400	95200	95400	95200	918
435	20241101	114800	293308707600	95200	95000	95400	95000	724
436	20241101	114700	293239738000	95000	95300	95300	94900	1524
437	20241101	114600	293094999000	95200	95400	95600	95000	3197
438	20241101	114500	292790642100	95400	95500	95800	95300	6256
439	20241101	114400	292192509300	95300	95400	95600	95200	3753
440	20241101	114300	291834491400	95400	95400	95500	95300	2208
441	20241101	114200	291623898300	95400	95400	95400	95200	1942
442	20241101	114100	291438716400	95400	94800	95400	94700	1937
443	20241101	114000	291254656900	95000	94900	95000	94600	1689
444	20241101	113900	291094588700	94900	94600	95100	94600	2541
445	20241101	113800	290853629000	94600	94500	95000	94400	3000
446	20241101	113700	290569735900	94400	95100	95100	94300	7687
447	20241101	113600	289841942500	95000	95600	95600	95000	2839
448	20241101	113500	289571323000	95600	95000	95600	94900	2439
449	20241101	113400	289338703700	95000	94800	95000	94700	2802
450	20241101	113300	289073119400	94800	95100	95200	94800	3301
451	20241101	113200	288759793700	95200	95500	95600	95100	2071
452	20241101	113100	288562457600	95500	95600	95700	95500	3203
453	20241101	113000	288256237200	95600	95000	95700	94800	6482
454	20241101	112900	287638696300	95000	95400	95500	94900	5083
455	20241101	112800	287155059800	95400	95300	95700	95200	3002
456	20241101	112700	286868354900	95300	95600	95600	95200	3974
457	20241101	112600	286489354200	95500	95500	95700	95400	7270
458	20241101	112500	285794273100	95500	95600	95800	95400	12445
459	20241101	112400	284604533700	95600	95200	95600	95200	10108
460	20241101	112300	283640251200	95200	95000	95200	94900	4812
461	20241101	112200	283182683600	95000	95100	95300	95000	4194
462	20241101	112100	282783614500	95200	94800	95300	94700	5385
463	20241101	112000	282271285800	94800	95200	95200	94500	5119
464	20241101	111900	281785805800	95100	95400	95400	95000	6058
465	20241101	111800	281209259800	95300	95000	95400	95000	7563
466	20241101	111700	280489431200	95000	94800	95300	94600	12073
467	20241101	111600	279341066100	94600	94800	94900	94500	3148
468	20241101	111500	279042988200	94900	95000	95000	94400	5694
469	20241101	111400	278503620800	94900	94700	95000	94600	7542
470	20241101	111300	277788105500	94700	94500	95000	94400	14932
471	20241101	111200	276372985600	94500	94300	94500	94100	3299
472	20241101	111100	276061953600	94200	94500	94600	94100	8186
473	20241101	111000	275289143500	94500	93500	94700	93400	15014
474	20241101	110900	273873631500	93600	93500	93600	93100	5935
475	20241101	110800	273319287000	93400	93100	93500	92900	11571
476	20241101	110700	272242181900	93200	92900	93500	92600	19659
477	20241101	110600	270414229100	93000	94400	94400	92800	34184
478	20241101	110500	267218316000	94400	95100	95100	94400	5890
479	20241101	110400	266659985400	95100	95200	95300	94800	9111
480	20241101	110300	265794134500	95200	94800	95200	94800	9477
481	20241101	110200	264893755300	94800	94500	94800	94500	2899
482	20241101	110100	264619377900	94500	94400	94600	94400	1609
483	20241101	110000	264467382100	94400	94800	94800	94400	8191
484	20241101	105900	263692772400	94800	94500	94800	94500	5278
485	20241101	105800	263192973200	94500	94700	94700	94400	9798
486	20241101	105700	262266547600	94700	94100	94700	94000	11603
487	20241101	105600	261169760400	94100	93800	94100	93700	8013
488	20241101	105500	260417125900	93800	94200	94500	93800	14944
489	20241101	105400	259009187700	94200	94000	94200	93700	21041
490	20241101	105300	257034048900	94000	94600	94700	94000	26358
491	20241101	105200	254550284000	94500	94900	95000	94300	25239
492	20241101	105100	252164223500	94900	95300	95500	94900	14248
493	20241101	105000	250806398000	95200	94800	95300	94700	12285
494	20241101	104900	249639971700	94700	95700	95700	94600	26847
495	20241101	104800	247090830300	95700	95200	95700	95000	20272
496	20241101	104700	245158514100	95200	96200	96200	95200	27267
497	20241101	104600	242553833200	96200	96300	96500	95500	23226
498	20241101	104500	240324532800	96400	96200	96900	96000	13686
499	20241101	104400	239006014200	96200	97300	97300	96100	21850
500	20241101	104300	236894208200	97300	97800	97800	97200	2581
501	20241101	104200	236642692600	97800	97700	97900	97600	3553
502	20241101	104100	236295348100	97700	97200	97700	97000	7798
503	20241101	104000	235537817500	97200	97400	97600	97200	3965
504	20241101	103900	235151740700	97300	97700	97800	97300	3585
505	20241101	103800	234802303100	97600	98100	98100	97500	9675
506	20241101	103700	233855354700	98100	97600	98200	97600	5685
507	20241101	103600	233298797200	97600	97700	97900	97600	1962
508	20241101	103500	233107142300	97800	97900	97900	97400	2921
509	20241101	103400	232821909400	97900	97500	98100	97100	14012
510	20241101	103300	231457632400	97600	97800	97900	97500	4731
511	20241101	103200	230995587700	97800	97800	98100	97600	2845
512	20241101	103100	230717321000	97800	98400	98500	97600	5941
513	20241101	103000	230135040900	98400	98000	98500	97400	15061
514	20241101	102900	228662554800	98000	98200	98300	98000	2664
515	20241101	102800	228401041700	98200	98600	98600	98000	6065
516	20241101	102700	227804850900	98500	99100	99100	98400	4872
517	20241101	102600	227324067100	99100	98700	99100	98600	13557
518	20241101	102500	225982523600	98700	98200	98800	98200	3866
519	20241101	102400	225601840600	98100	98200	98400	98100	5341
520	20241101	102300	225077022000	98300	98300	98400	97700	8639
521	20241101	102200	224230349700	98200	98100	98700	98000	5287
522	20241101	102100	223710259000	98100	99200	99200	98100	11386
523	20241101	102000	222587269600	99200	98500	99600	98300	25431
524	20241101	101900	220066983900	98500	97500	98600	97200	14752
525	20241101	101800	218617263800	97200	97700	97700	96900	23109
526	20241101	101700	216369168900	97700	98600	98700	97600	14469
527	20241101	101600	214951829800	98600	97900	98800	97700	16712
528	20241101	101500	213308942300	97900	98200	98400	97300	23887
529	20241101	101400	210975315900	98400	98900	99000	97900	33899
530	20241101	101300	207639637100	98900	99900	100000	98900	20309
531	20241101	101200	205618521300	99800	99400	100600	99300	53406
532	20241101	101100	200274462200	99400	98800	99500	98700	22660
533	20241101	101000	198025474600	98800	98700	98800	98100	18909
534	20241101	100900	196164847500	98700	98500	99200	98300	19731
535	20241101	100800	194214827500	98400	99100	99300	98400	38675
536	20241101	100700	190393505800	99100	100000	100100	99100	34807
537	20241101	100600	186926158500	100000	100200	100700	99400	42097
538	20241101	100500	182721931600	100400	99500	100700	99500	61529
539	20241101	100400	176558771000	99900	98900	99900	98800	61438
540	20241101	100300	170447536100	98900	98000	99000	97700	33779
541	20241101	100200	167117944100	97900	98000	98200	97700	19304
542	20241101	100100	165228277400	98000	97300	98500	97300	55997
543	20241101	100000	159732683700	97500	97100	97600	96800	24520
544	20241101	095900	157350133300	97000	97700	97900	97000	38732
545	20241101	095800	153577433500	97700	97500	97700	96900	41872
546	20241101	095700	149504995900	97400	95800	97500	95600	57217
547	20241101	095600	143969522700	95800	95500	96200	95400	33124
548	20241101	095500	140794130900	95600	95400	96000	94900	41624
549	20241101	095400	136817898700	95300	94000	95400	93900	26024
550	20241101	095300	134346959300	93900	94400	94400	93800	13763
551	20241101	095200	133052958900	94400	94300	94900	93900	22789
552	20241101	095100	130901576300	94300	94500	95700	94100	66144
553	20241101	095000	124609750300	94500	94400	95000	93900	32622
554	20241101	094900	121529686600	94400	94600	95000	93600	49932
555	20241101	094800	116811802200	94600	92300	95000	92300	87537
556	20241101	094700	108587916600	92300	92000	92600	91800	13714
557	20241101	094600	107322088600	92000	91000	92000	90900	7615
558	20241101	094500	106625610000	91000	91400	91500	90800	12519
559	20241101	094400	105485328900	91400	91600	91600	91200	6096
560	20241101	094300	104928396300	91600	91400	92000	91300	5949
561	20241101	094200	104382886900	91400	91900	91900	91200	13180
562	20241101	094100	103177125300	91800	92400	92500	91700	7638
563	20241101	094000	102474997900	92400	92400	92600	92300	5423
564	20241101	093900	101973849900	92400	91700	92500	91500	6985
565	20241101	093800	101330044900	91700	93300	93300	91700	16268
566	20241101	093700	99822857800	93300	92400	93300	92300	13968
567	20241101	093600	98523973100	92400	92700	92800	92000	11147
568	20241101	093500	97494516300	92800	92900	93000	92600	8075
569	20241101	093400	96745093200	92900	93000	93200	92600	13534
570	20241101	093300	95487505300	93000	92500	93300	92400	27037
571	20241101	093200	92974401900	92500	92800	93000	92200	23228
572	20241101	093100	90820642100	92900	91400	92900	91300	23850
573	20241101	093000	88621084500	91300	91600	91600	90700	17226
574	20241101	092900	87052779600	91600	92000	92000	91500	10193
575	20241101	092800	86117986900	92000	91000	92000	90900	15419
576	20241101	092700	84707362400	90900	92400	92400	90800	32147
577	20241101	092600	81769376000	92300	92200	92800	91800	26316
578	20241101	092500	79342117300	92200	93600	93600	92200	26113
579	20241101	092400	76917703500	93600	92900	94200	92500	59271
580	20241101	092300	71361220600	92900	91700	93500	91500	66556
581	20241101	092200	65177714400	91600	92200	92700	91400	38233
582	20241101	092100	61659857100	92300	92900	93000	91900	51600
583	20241101	092000	56891017700	92900	93000	93200	92700	50024
584	20241101	091900	52240072300	93300	93300	93300	93300	0
585	20241101	091800	52240072300	93300	91400	93300	91200	39028
586	20241101	091700	48624201600	91300	92300	92600	90900	61352
587	20241101	091600	42984531500	92300	91100	92400	90300	80756
588	20241101	091500	35569217000	90900	90200	91500	89900	77051
589	20241101	091400	28572442400	90200	88300	91200	88100	100917
590	20241101	091300	19492232500	88200	87500	88900	87000	41200
591	20241101	091200	15860700900	87500	87400	87800	86400	20929
592	20241101	091100	14035610300	87300	86400	87500	86300	14786
593	20241101	091000	12747738300	86400	86900	87000	86300	9971
594	20241101	090900	11884216800	86900	86300	87000	85500	15564
595	20241101	090800	10536019400	86300	85700	86600	85400	11674
596	20241101	090700	9530769600	85800	85300	86000	84900	3576
597	20241101	090600	9225020000	85000	85300	85600	84900	12398
598	20241101	090500	8169838100	85300	85900	86400	85200	6572
599	20241101	090400	7608136900	85900	85000	86600	85000	12282
600	20241101	090300	6551393300	85000	85100	86200	84900	8104
601	20241101	090200	5860301900	85100	85800	86200	85100	14176
602	20241101	090100	4643543700	85600	85200	85900	85000	16530
603	20241101	090000	3230123500	85000	84900	85200	84000	37872