KissMeData/067160/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	194300	5341887700	93900	93900	93900	93900	757
3	20241106	194200	5341887700	93900	93900	93900	93900	0
4	20241106	194100	5341887700	93900	93900	93900	93900	0
5	20241106	194000	5341887700	93900	93900	93900	93900	0
6	20241106	193900	5341887700	93900	93900	93900	93900	0
7	20241106	193800	5341887700	93900	93900	93900	93900	0
8	20241106	193700	5341887700	93900	93900	93900	93900	0
9	20241106	193600	5341887700	93900	93900	93900	93900	0
10	20241106	193500	5341887700	93900	93900	93900	93900	0
11	20241106	193400	5341887700	93900	93900	93900	93900	0
12	20241106	193300	5341887700	93900	93900	93900	93900	0
13	20241106	193200	5341887700	93900	93900	93900	93900	0
14	20241106	193100	5341887700	93900	93900	93900	93900	0
15	20241106	193000	5341887700	93900	93900	93900	93900	0
16	20241106	192900	5341887700	93900	93900	93900	93900	0
17	20241106	192800	5341887700	93900	93900	93900	93900	0
18	20241106	192700	5341887700	93900	93900	93900	93900	0
19	20241106	192600	5341887700	93900	93900	93900	93900	0
20	20241106	192500	5341887700	93900	93900	93900	93900	0
21	20241106	192400	5341887700	93900	93900	93900	93900	0
22	20241106	192300	5341887700	93900	93900	93900	93900	0
23	20241106	192200	5341887700	93900	93900	93900	93900	0
24	20241106	192100	5341887700	93900	93900	93900	93900	0
25	20241106	192000	5341887700	93900	93900	93900	93900	0
26	20241106	191900	5341887700	93900	93900	93900	93900	0
27	20241106	191800	5341887700	93900	93900	93900	93900	0
28	20241106	191700	5341887700	93900	93900	93900	93900	0
29	20241106	191600	5341887700	93900	93900	93900	93900	0
30	20241106	191500	5341887700	93900	93900	93900	93900	0
31	20241106	191400	5341887700	93900	93900	93900	93900	0
32	20241106	191300	5341887700	93900	93900	93900	93900	757
33	20241106	191200	5341887700	93900	93900	93900	93900	0
34	20241106	191100	5341887700	93900	93900	93900	93900	0
35	20241106	191000	5341887700	93900	93900	93900	93900	0
36	20241106	190900	5341887700	93900	93900	93900	93900	0
37	20241106	190800	5341887700	93900	93900	93900	93900	0
38	20241106	190700	5341887700	93900	93900	93900	93900	0
39	20241106	190600	5341887700	93900	93900	93900	93900	0
40	20241106	190500	5341887700	93900	93900	93900	93900	0
41	20241106	190400	5341887700	93900	93900	93900	93900	0
42	20241106	190300	5341887700	93900	93900	93900	93900	0
43	20241106	190200	5341887700	93900	93900	93900	93900	0
44	20241106	190100	5341887700	93900	93900	93900	93900	0
45	20241106	190000	5341887700	93900	93900	93900	93900	0
46	20241106	185900	5341887700	93900	93900	93900	93900	0
47	20241106	185800	5341887700	93900	93900	93900	93900	0
48	20241106	185700	5341887700	93900	93900	93900	93900	0
49	20241106	185600	5341887700	93900	93900	93900	93900	0
50	20241106	185500	5341887700	93900	93900	93900	93900	0
51	20241106	185400	5341887700	93900	93900	93900	93900	0
52	20241106	185300	5341887700	93900	93900	93900	93900	0
53	20241106	185200	5341887700	93900	93900	93900	93900	0
54	20241106	185100	5341887700	93900	93900	93900	93900	0
55	20241106	185000	5341887700	93900	93900	93900	93900	0
56	20241106	184900	5341887700	93900	93900	93900	93900	0
57	20241106	184800	5341887700	93900	93900	93900	93900	0
58	20241106	184700	5341887700	93900	93900	93900	93900	0
59	20241106	184600	5341887700	93900	93900	93900	93900	0
60	20241106	184500	5341887700	93900	93900	93900	93900	0
61	20241106	184400	5341887700	93900	93900	93900	93900	0
62	20241106	184300	5341887700	93900	93900	93900	93900	757
63	20241106	184200	5341887700	93900	93900	93900	93900	0
64	20241106	184100	5341887700	93900	93900	93900	93900	0
65	20241106	184000	5341887700	93900	93900	93900	93900	0
66	20241106	183900	5341887700	93900	93900	93900	93900	0
67	20241106	183800	5341887700	93900	93900	93900	93900	0
68	20241106	183700	5341887700	93900	93900	93900	93900	0
69	20241106	183600	5341887700	93900	93900	93900	93900	0
70	20241106	183500	5341887700	93900	93900	93900	93900	0
71	20241106	183400	5341887700	93900	93900	93900	93900	0
72	20241106	183300	5341887700	93900	93900	93900	93900	0
73	20241106	183200	5341887700	93900	93900	93900	93900	0
74	20241106	183100	5341887700	93900	93900	93900	93900	0
75	20241106	183000	5341887700	93900	93900	93900	93900	0
76	20241106	182900	5341887700	93900	93900	93900	93900	0
77	20241106	182800	5341887700	93900	93900	93900	93900	0
78	20241106	182700	5341887700	93900	93900	93900	93900	0
79	20241106	182600	5341887700	93900	93900	93900	93900	0
80	20241106	182500	5341887700	93900	93900	93900	93900	0
81	20241106	182400	5341887700	93900	93900	93900	93900	0
82	20241106	182300	5341887700	93900	93900	93900	93900	0
83	20241106	182200	5341887700	93900	93900	93900	93900	0
84	20241106	182100	5341887700	93900	93900	93900	93900	0
85	20241106	182000	5341887700	93900	93900	93900	93900	0
86	20241106	181900	5341887700	93900	93900	93900	93900	0
87	20241106	181800	5341887700	93900	93900	93900	93900	0
88	20241106	181700	5341887700	93900	93900	93900	93900	0
89	20241106	181600	5341887700	93900	93900	93900	93900	0
90	20241106	181500	5341887700	93900	93900	93900	93900	0
91	20241106	181400	5341887700	93900	93900	93900	93900	0
92	20241106	181300	5341887700	93900	93900	93900	93900	757
93	20241106	181200	5341887700	93900	93900	93900	93900	0
94	20241106	181100	5341887700	93900	93900	93900	93900	0
95	20241106	181000	5341887700	93900	93900	93900	93900	0
96	20241106	180900	5341887700	93900	93900	93900	93900	0
97	20241106	180800	5341887700	93900	93900	93900	93900	0
98	20241106	180700	5341887700	93900	93900	93900	93900	0
99	20241106	180600	5341887700	93900	93900	93900	93900	0
100	20241106	180500	5341887700	93900	93900	93900	93900	0
101	20241106	180400	5341887700	93900	93900	93900	93900	0
102	20241106	180300	5341887700	93900	93900	93900	93900	0
103	20241106	180200	5341887700	93900	93900	93900	93900	0
104	20241106	180100	5341887700	93900	93900	93900	93900	0
105	20241106	180000	5341887700	93900	93900	93900	93900	0
106	20241106	175900	5341887700	93900	93900	93900	93900	0
107	20241106	175800	5341887700	93900	93900	93900	93900	0
108	20241106	175700	5341887700	93900	93900	93900	93900	0
109	20241106	175600	5341887700	93900	93900	93900	93900	0
110	20241106	175500	5341887700	93900	93900	93900	93900	0
111	20241106	175400	5341887700	93900	93900	93900	93900	0
112	20241106	175300	5341887700	93900	93900	93900	93900	0
113	20241106	175200	5341887700	93900	93900	93900	93900	0
114	20241106	175100	5341887700	93900	93900	93900	93900	0
115	20241106	175000	5341887700	93900	93900	93900	93900	0
116	20241106	174900	5341887700	93900	93900	93900	93900	0
117	20241106	174800	5341887700	93900	93900	93900	93900	0
118	20241106	174700	5341887700	93900	93900	93900	93900	0
119	20241106	174600	5341887700	93900	93900	93900	93900	0
120	20241106	174500	5341887700	93900	93900	93900	93900	0
121	20241106	174400	5341887700	93900	93900	93900	93900	0
122	20241106	174300	5341887700	93900	93900	93900	93900	757
123	20241106	174200	5341887700	93900	93900	93900	93900	0
124	20241106	174100	5341887700	93900	93900	93900	93900	0
125	20241106	174000	5341887700	93900	93900	93900	93900	0
126	20241106	173900	5341887700	93900	93900	93900	93900	0
127	20241106	173800	5341887700	93900	93900	93900	93900	0
128	20241106	173700	5341887700	93900	93900	93900	93900	0
129	20241106	173600	5341887700	93900	93900	93900	93900	0
130	20241106	173500	5341887700	93900	93900	93900	93900	0
131	20241106	173400	5341887700	93900	93900	93900	93900	0
132	20241106	173300	5341887700	93900	93900	93900	93900	0
133	20241106	173200	5341887700	93900	93900	93900	93900	0
134	20241106	173100	5341887700	93900	93900	93900	93900	0
135	20241106	173000	5341887700	93900	93900	93900	93900	0
136	20241106	172900	5341887700	93900	93900	93900	93900	0
137	20241106	172800	5341887700	93900	93900	93900	93900	0
138	20241106	172700	5341887700	93900	93900	93900	93900	0
139	20241106	172600	5341887700	93900	93900	93900	93900	0
140	20241106	172500	5341887700	93900	93900	93900	93900	0
141	20241106	172400	5341887700	93900	93900	93900	93900	0
142	20241106	172300	5341887700	93900	93900	93900	93900	0
143	20241106	172200	5341887700	93900	93900	93900	93900	0
144	20241106	172100	5341887700	93900	93900	93900	93900	0
145	20241106	172000	5341887700	93900	93900	93900	93900	0
146	20241106	171900	5341887700	93900	93900	93900	93900	0
147	20241106	171800	5341887700	93900	93900	93900	93900	0
148	20241106	171700	5341887700	93900	93900	93900	93900	0
149	20241106	171600	5341887700	93900	93900	93900	93900	0
150	20241106	171500	5341887700	93900	93900	93900	93900	0
151	20241106	171400	5341887700	93900	93900	93900	93900	0
152	20241106	171300	5341887700	93900	93900	93900	93900	757
153	20241106	171200	5341887700	93900	93900	93900	93900	0
154	20241106	171100	5341887700	93900	93900	93900	93900	0
155	20241106	171000	5341887700	93900	93900	93900	93900	0
156	20241106	170900	5341887700	93900	93900	93900	93900	0
157	20241106	170800	5341887700	93900	93900	93900	93900	0
158	20241106	170700	5341887700	93900	93900	93900	93900	0
159	20241106	170600	5341887700	93900	93900	93900	93900	0
160	20241106	170500	5341887700	93900	93900	93900	93900	0
161	20241106	170400	5341887700	93900	93900	93900	93900	0
162	20241106	170300	5341887700	93900	93900	93900	93900	0
163	20241106	170200	5341887700	93900	93900	93900	93900	0
164	20241106	170100	5341887700	93900	93900	93900	93900	0
165	20241106	170000	5341887700	93900	93900	93900	93900	0
166	20241106	165900	5341887700	93900	93900	93900	93900	0
167	20241106	165800	5341887700	93900	93900	93900	93900	0
168	20241106	165700	5341887700	93900	93900	93900	93900	0
169	20241106	165600	5341887700	93900	93900	93900	93900	0
170	20241106	165500	5341887700	93900	93900	93900	93900	0
171	20241106	165400	5341887700	93900	93900	93900	93900	0
172	20241106	165300	5341887700	93900	93900	93900	93900	0
173	20241106	165200	5341887700	93900	93900	93900	93900	0
174	20241106	165100	5341887700	93900	93900	93900	93900	0
175	20241106	165000	5341887700	93900	93900	93900	93900	0
176	20241106	164900	5341887700	93900	93900	93900	93900	0
177	20241106	164800	5341887700	93900	93900	93900	93900	0
178	20241106	164700	5341887700	93900	93900	93900	93900	0
179	20241106	164600	5341887700	93900	93900	93900	93900	0
180	20241106	164500	5341887700	93900	93900	93900	93900	0
181	20241106	164400	5341887700	93900	93900	93900	93900	0
182	20241106	164300	5341887700	93900	93900	93900	93900	757
183	20241106	164200	5341887700	93900	93900	93900	93900	0
184	20241106	164100	5341887700	93900	93900	93900	93900	0
185	20241106	164000	5341887700	93900	93900	93900	93900	0
186	20241106	163900	5341887700	93900	93900	93900	93900	0
187	20241106	163800	5341887700	93900	93900	93900	93900	0
188	20241106	163700	5341887700	93900	93900	93900	93900	0
189	20241106	163600	5341887700	93900	93900	93900	93900	0
190	20241106	163500	5341887700	93900	93900	93900	93900	0
191	20241106	163400	5341887700	93900	93900	93900	93900	0
192	20241106	163300	5341887700	93900	93900	93900	93900	0
193	20241106	163200	5341887700	93900	93900	93900	93900	0
194	20241106	163100	5341887700	93900	93900	93900	93900	0
195	20241106	163000	5341887700	93900	93900	93900	93900	0
196	20241106	162900	5341887700	93900	93900	93900	93900	0
197	20241106	162800	5341887700	93900	93900	93900	93900	0
198	20241106	162700	5341887700	93900	93900	93900	93900	0
199	20241106	162600	5341887700	93900	93900	93900	93900	0
200	20241106	162500	5341887700	93900	93900	93900	93900	0
201	20241106	162400	5341887700	93900	93900	93900	93900	0
202	20241106	162300	5341887700	93900	93900	93900	93900	0
203	20241106	162200	5341887700	93900	93900	93900	93900	0
204	20241106	162100	5341887700	93900	93900	93900	93900	0
205	20241106	162000	5341887700	93900	93900	93900	93900	0
206	20241106	161900	5341887700	93900	93900	93900	93900	0
207	20241106	161800	5341887700	93900	93900	93900	93900	0
208	20241106	161700	5341887700	93900	93900	93900	93900	0
209	20241106	161600	5341887700	93900	93900	93900	93900	0
210	20241106	161500	5341887700	93900	93900	93900	93900	0
211	20241106	161400	5341887700	93900	93900	93900	93900	0
212	20241106	161300	5341887700	93900	93900	93900	93900	757
213	20241106	161200	5341887700	93900	93900	93900	93900	0
214	20241106	161100	5341887700	93900	93900	93900	93900	0
215	20241106	161000	5341887700	93900	93900	93900	93900	0
216	20241106	160900	5341887700	93900	93900	93900	93900	0
217	20241106	160800	5341887700	93900	93900	93900	93900	0
218	20241106	160700	5341887700	93900	93900	93900	93900	0
219	20241106	160600	5341887700	93900	93900	93900	93900	0
220	20241106	160500	5341887700	93900	93900	93900	93900	0
221	20241106	160400	5341887700	93900	93900	93900	93900	0
222	20241106	160300	5341887700	93900	93900	93900	93900	0
223	20241106	160200	5341887700	93900	93900	93900	93900	0
224	20241106	160100	5341887700	93900	93900	93900	93900	0
225	20241106	160000	5341887700	93900	93900	93900	93900	0
226	20241106	155900	5341887700	93900	93900	93900	93900	0
227	20241106	155800	5341887700	93900	93900	93900	93900	0
228	20241106	155700	5341887700	93900	93900	93900	93900	0
229	20241106	155600	5341887700	93900	93900	93900	93900	0
230	20241106	155500	5341887700	93900	93900	93900	93900	0
231	20241106	155400	5341887700	93900	93900	93900	93900	0
232	20241106	155300	5341887700	93900	93900	93900	93900	0
233	20241106	155200	5341887700	93900	93900	93900	93900	0
234	20241106	155100	5341887700	93900	93900	93900	93900	0
235	20241106	155000	5341887700	93900	93900	93900	93900	0
236	20241106	154900	5341887700	93900	93900	93900	93900	0
237	20241106	154800	5341887700	93900	93900	93900	93900	0
238	20241106	154700	5341887700	93900	93900	93900	93900	0
239	20241106	154600	5341887700	93900	93900	93900	93900	0
240	20241106	154500	5341887700	93900	93900	93900	93900	0
241	20241106	154400	5341887700	93900	93900	93900	93900	0
242	20241106	154300	5341887700	93900	93900	93900	93900	757
243	20241106	154200	5341887700	93900	93900	93900	93900	0
244	20241106	154100	5341887700	93900	93900	93900	93900	0
245	20241106	154000	5341887700	93900	93900	93900	93900	0
246	20241106	153900	5341887700	93900	93900	93900	93900	0
247	20241106	153800	5341887700	93900	93900	93900	93900	0
248	20241106	153700	5341887700	93900	93900	93900	93900	0
249	20241106	153600	5341887700	93900	93900	93900	93900	0
250	20241106	153500	5341887700	93900	93900	93900	93900	0
251	20241106	153400	5341887700	93900	93900	93900	93900	0
252	20241106	153300	5341887700	93900	93900	93900	93900	0
253	20241106	153200	5341887700	93900	93900	93900	93900	0
254	20241106	153100	5341887700	93900	93900	93900	93900	0
255	20241106	153000	5341887700	93900	93900	93900	93900	757
256	20241106	152900	5270805400	93900	93900	93900	93900	0
257	20241106	152800	5270805400	93900	93900	93900	93900	0
258	20241106	152700	5270805400	93900	93900	93900	93900	0
259	20241106	152600	5270805400	93900	93900	93900	93900	0
260	20241106	152500	5270805400	93900	93900	93900	93900	0
261	20241106	152400	5270805400	93900	93900	93900	93900	0
262	20241106	152300	5270805400	93900	93900	93900	93900	0
263	20241106	152200	5270805400	93900	93900	93900	93900	0
264	20241106	152100	5270805400	93900	93900	93900	93900	0
265	20241106	152000	5270805400	93900	93900	93900	93900	0
266	20241106	151900	5270805400	93900	94400	94500	93900	190
267	20241106	151800	5252895300	94400	94200	94400	94200	51
268	20241106	151700	5248088000	94200	94300	94400	94200	104
269	20241106	151600	5238280700	94200	94000	94300	93900	347
270	20241106	151500	5205640200	94000	94000	94100	93900	269
271	20241106	151400	5180369300	94000	93900	94000	93900	36
272	20241106	151300	5176986100	93900	94000	94000	93900	14
273	20241106	151200	5175670600	94000	94000	94100	93900	142
274	20241106	151100	5162320800	93900	93900	93900	93900	166
275	20241106	151000	5146733400	93900	94000	94100	93900	153
276	20241106	150900	5132352100	94100	94100	94100	93900	395
277	20241106	150800	5095216400	94100	94200	94300	94000	66
278	20241106	150700	5089006100	94300	94100	94300	94100	59
279	20241106	150600	5083449900	94100	94400	94400	94100	79
280	20241106	150500	5076002900	94400	94300	94400	94100	48
281	20241106	150400	5071473900	94400	94300	94400	94300	16
282	20241106	150300	5069964800	94300	94500	94500	94200	178
283	20241106	150200	5053189900	94300	94400	94500	94200	264
284	20241106	150100	5028281800	94400	94400	94400	94400	3
285	20241106	150000	5027998600	94400	94200	94500	94100	501
286	20241106	145900	4980774400	94100	94100	94200	94100	84
287	20241106	145800	4972863900	94200	94200	94200	94100	41
288	20241106	145700	4969003200	94100	94200	94200	94100	79
289	20241106	145600	4961564500	94100	94200	94200	94000	206
290	20241106	145500	4942175100	94200	94200	94200	94100	129
291	20241106	145400	4930025700	94200	94300	94300	94200	186
292	20241106	145300	4912492000	94300	94100	94300	94100	124
293	20241106	145200	4900811200	94200	94200	94200	94100	40
294	20241106	145100	4897043900	94200	94200	94200	94100	37
295	20241106	145000	4893558800	94200	94100	94200	94000	52
296	20241106	144900	4888666700	94000	94200	94200	94000	76
297	20241106	144800	4881517100	94200	94100	94200	94000	36
298	20241106	144700	4878129300	94100	94300	94300	94000	78
299	20241106	144600	4870785200	94200	94100	94300	93800	101
300	20241106	144500	4861276500	94300	94100	94300	94100	73
301	20241106	144400	4854401500	94200	94200	94200	94100	10
302	20241106	144300	4853459600	94200	94100	94200	94100	27
303	20241106	144200	4850916700	94200	94200	94300	94000	69
304	20241106	144100	4844414600	94400	94200	94400	94200	36
305	20241106	144000	4841020800	94400	94300	94400	94100	42
306	20241106	143900	4837060400	94300	94100	94300	94100	27
307	20241106	143800	4834516500	94100	94100	94100	93800	37
308	20241106	143700	4831038800	94100	94100	94100	94000	86
309	20241106	143600	4822946500	94000	94100	94100	93800	77
310	20241106	143500	4815707600	94100	94100	94200	94000	13
311	20241106	143400	4814484600	94100	94000	94200	93900	80
312	20241106	143300	4806955900	94000	93900	94000	93800	58
313	20241106	143200	4801509200	93900	93900	93900	93800	27
314	20241106	143100	4798975000	93800	93900	93900	93800	35
315	20241106	143000	4795689600	93800	93900	93900	93800	59
316	20241106	142900	4790150700	93900	94000	94000	93800	133
317	20241106	142800	4777664000	94000	94000	94000	93900	38
318	20241106	142700	4774092600	94200	94100	94200	94000	50
319	20241106	142600	4769388200	94000	94000	94000	93900	59
320	20241106	142500	4763843300	94000	94000	94000	93900	31
321	20241106	142400	4760929900	94000	94000	94000	93900	7
322	20241106	142300	4760272000	93900	94000	94000	93900	70
323	20241106	142200	4753693300	94000	94000	94000	93900	36
324	20241106	142100	4750310700	94000	94000	94000	94000	8
325	20241106	142000	4749558700	94000	93700	94000	93600	734
326	20241106	141900	4680614500	93700	93700	93800	93700	71
327	20241106	141800	4673956100	93700	93800	93800	93700	33
328	20241106	141700	4670861300	93800	93800	93800	93700	57
329	20241106	141600	4665515300	93800	93700	93800	93600	196
330	20241106	141500	4647149200	93700	93800	93900	93700	48
331	20241106	141400	4642647200	93900	94000	94000	93800	82
332	20241106	141300	4634946700	93900	93900	94000	93800	86
333	20241106	141200	4626869100	93900	94000	94000	93700	155
334	20241106	141100	4612326600	94000	94000	94000	93700	44
335	20241106	141000	4608192400	93900	93800	93900	93700	117
336	20241106	140900	4597218600	93900	93800	93900	93800	121
337	20241106	140800	4585866900	93900	93900	93900	93800	70
338	20241106	140700	4579297600	93800	93800	93900	93800	29
339	20241106	140600	4576577000	93700	93800	93900	93700	39
340	20241106	140500	4572919500	93900	94000	94000	93800	76
341	20241106	140400	4565784600	93900	93900	94000	93800	95
342	20241106	140300	4556867000	93900	94000	94000	93800	144
343	20241106	140200	4543348000	94000	93800	94000	93800	44
344	20241106	140100	4539215900	93900	94000	94100	93800	52
345	20241106	140000	4534330200	93900	94100	94100	93800	48
346	20241106	135900	4529821000	94100	93900	94100	93800	30
347	20241106	135800	4527003700	93800	94100	94100	93800	76
348	20241106	135700	4519866000	94100	94000	94100	93800	92
349	20241106	135600	4511219400	94000	93900	94000	93800	209
350	20241106	135500	4491589200	93900	94000	94000	93800	99
351	20241106	135400	4482293900	94000	94000	94000	93900	57
352	20241106	135300	4476936800	93900	93900	94000	93900	22
353	20241106	135200	4474869700	93800	94000	94000	93700	78
354	20241106	135100	4467547800	93900	93800	94000	93800	88
355	20241106	135000	4459282700	93900	94000	94000	93700	70
356	20241106	134900	4452713100	94000	93900	94000	93700	82
357	20241106	134800	4445025800	93900	93900	94000	93800	51
358	20241106	134700	4440237200	93900	94000	94000	93700	42
359	20241106	134600	4436293100	93800	94200	94200	93700	70
360	20241106	134500	4429727100	94200	94200	94200	94000	45
361	20241106	134400	4425492700	94200	94200	94200	94000	30
362	20241106	134300	4422669700	94000	94200	94200	94000	41
363	20241106	134200	4418810100	94200	94300	94300	94000	41
364	20241106	134100	4414949000	94000	93900	94300	93900	80
365	20241106	134000	4407423900	93900	94400	94400	93800	121
366	20241106	133900	4396063400	94300	94000	94400	93900	128
367	20241106	133800	4384021800	94000	94300	94300	94000	25
368	20241106	133700	4381670400	94300	94200	94300	94000	71
369	20241106	133600	4374981600	94300	94300	94300	94100	24
370	20241106	133500	4372720700	94300	94300	94300	94100	32
371	20241106	133400	4369705500	94300	94300	94300	94100	56
372	20241106	133300	4364426600	94100	94400	94400	94100	19
373	20241106	133200	4362636600	94400	94400	94400	94000	72
374	20241106	133100	4355853100	94400	94200	94500	94000	109
375	20241106	133000	4345589300	94200	94200	94200	93900	42
376	20241106	132900	4341639700	94200	94200	94200	94200	6
377	20241106	132800	4341074500	94200	94000	94200	93900	110
378	20241106	132700	4330728100	94000	94000	94000	93900	33
379	20241106	132600	4327626700	94000	94000	94000	93900	16
380	20241106	132500	4326123200	94000	94000	94000	93800	66
381	20241106	132400	4319923800	94000	94000	94000	93900	48
382	20241106	132300	4315414200	93900	94100	94100	93900	5
383	20241106	132200	4314944000	94100	94200	94200	93800	143
384	20241106	132100	4301501800	94200	94200	94200	93800	52
385	20241106	132000	4296608900	93900	94200	94200	93900	37
386	20241106	131900	4293127600	94200	94000	94200	93800	83
387	20241106	131800	4285324300	94000	94100	94200	93700	162
388	20241106	131700	4270117700	94100	94000	94100	94000	34
389	20241106	131600	4266921100	94000	94000	94100	93900	58
390	20241106	131500	4261466200	93900	94100	94100	93800	10
391	20241106	131400	4260526600	94100	94000	94100	93600	28
392	20241106	131300	4257895300	93900	93700	93900	93500	261
393	20241106	131200	4233448100	93800	93800	93800	93700	15
394	20241106	131100	4232042400	93800	93500	93800	93500	209
395	20241106	131000	4212488500	93700	93700	93900	93500	174
396	20241106	130900	4196201700	93700	93700	93700	93600	31
397	20241106	130800	4193298000	93800	93700	93800	93600	77
398	20241106	130700	4186082100	93600	93500	93600	93500	26
399	20241106	130600	4183650900	93800	93800	93900	93500	92
400	20241106	130500	4175026900	93700	93900	93900	93700	28
401	20241106	130400	4172400800	93900	93900	93900	93500	287
402	20241106	130300	4145537800	93900	94000	94000	93600	147
403	20241106	130200	4131733000	94000	93800	94000	93800	10
404	20241106	130100	4130794200	93600	94000	94000	93600	105
405	20241106	130000	4120948200	94000	94000	94000	93900	45
406	20241106	125900	4116719100	94000	94000	94000	93900	27
407	20241106	125800	4114181800	94000	93800	94000	93800	67
408	20241106	125700	4107889800	93900	93800	93900	93800	9
409	20241106	125600	4107045300	93900	93800	93900	93800	26
410	20241106	125500	4104604500	93900	93800	93900	93800	34
411	20241106	125400	4101415000	93800	93800	93800	93700	28
412	20241106	125300	4098789100	93800	93700	93800	93700	34
413	20241106	125200	4095600500	93800	93900	93900	93800	11
414	20241106	125100	4094568600	93900	93800	93900	93500	55
415	20241106	125000	4089408400	93500	93700	93700	93500	224
416	20241106	124900	4068438700	93700	94000	94000	93500	381
417	20241106	124800	4032750500	94000	93900	94000	93800	32
418	20241106	124700	4029746100	93900	93900	93900	93800	53
419	20241106	124600	4024770000	93900	93800	93900	93800	4
420	20241106	124500	4024394500	93900	93900	93900	93800	36
421	20241106	124400	4021015000	93900	93800	93900	93800	81
422	20241106	124300	4013415400	93700	93800	93900	93600	62
423	20241106	124200	4007604600	93800	93700	93800	93500	333
424	20241106	124100	3976413100	93700	93900	94000	93700	91
425	20241106	124000	3967878400	94000	93500	94000	93400	89
426	20241106	123900	3959532500	93300	93600	93600	93300	313
427	20241106	123800	3930294700	93500	93500	93700	93200	186
428	20241106	123700	3912922900	93700	93300	93700	93200	174
429	20241106	123600	3896671500	93400	93700	93700	93400	445
430	20241106	123500	3855058200	93700	93700	94000	93500	644
431	20241106	123400	3794728500	93600	93700	94000	93500	886
432	20241106	123300	3711708700	94000	93900	94000	93700	604
433	20241106	123200	3655044200	93800	94000	94000	93800	64
434	20241106	123100	3649033200	94000	94000	94100	93800	448
435	20241106	123000	3606956300	94100	94300	94300	93900	838
436	20241106	122900	3528201300	94100	94400	94400	94000	400
437	20241106	122800	3490512300	94200	94600	94600	94000	2065
438	20241106	122700	3295935300	94600	94700	94700	94400	23
439	20241106	122600	3293759600	94700	94600	94700	94300	344
440	20241106	122500	3261262300	94600	94600	94600	94400	58
441	20241106	122400	3255776800	94500	94600	94600	94500	28
442	20241106	122300	3253128800	94600	94600	94600	94500	8
443	20241106	122200	3252372200	94600	94600	94600	94400	57
444	20241106	122100	3246982400	94600	94600	94600	94500	149
445	20241106	122000	3232899800	94500	94700	94700	94500	179
446	20241106	121900	3215967400	94700	94600	94700	94500	140
447	20241106	121800	3202721000	94600	94500	94600	94500	25
448	20241106	121700	3200357300	94500	94600	94600	94500	39
449	20241106	121600	3196668700	94600	94700	94700	94500	172
450	20241106	121500	3180405600	94600	94700	94700	94600	36
451	20241106	121400	3176997100	94700	94700	94700	94600	43
452	20241106	121300	3172925800	94700	94700	94700	94500	122
453	20241106	121200	3161383600	94700	94700	94700	94500	212
454	20241106	121100	3141330500	94600	94700	94700	94500	92
455	20241106	121000	3132624900	94600	94800	94800	94600	52
456	20241106	120900	3127702800	94800	94600	94900	94600	140
457	20241106	120800	3114438300	94600	94600	94600	94400	71
458	20241106	120700	3107727000	94400	94700	94700	94400	95
459	20241106	120600	3098749500	94400	94700	94700	94400	213
460	20241106	120500	3078628000	94600	94700	94700	94400	818
461	20241106	120400	3001268000	94900	94800	95000	94700	34
462	20241106	120300	2998044500	94800	95000	95000	94700	303
463	20241106	120200	2969322300	95000	95100	95100	94800	58
464	20241106	120100	2963812700	95100	95000	95100	94800	25
465	20241106	120000	2961437900	94800	95000	95100	94800	21
466	20241106	115900	2959443100	94800	95000	95000	94800	54
467	20241106	115800	2954314300	94900	94900	94900	94800	32
468	20241106	115700	2951278200	94800	94900	94900	94800	187
469	20241106	115600	2933532900	94800	95000	95000	94800	77
470	20241106	115500	2926222000	95000	95000	95000	94800	42
471	20241106	115400	2922235500	94900	95000	95000	94900	30
472	20241106	115300	2919386100	95000	95100	95100	95000	39
473	20241106	115200	2915679200	95000	94900	95100	94900	18
474	20241106	115100	2913968200	94900	95100	95100	94800	119
475	20241106	115000	2902656700	95100	95100	95100	95100	2
476	20241106	114900	2902466500	95100	95100	95100	94800	64
477	20241106	114800	2896388900	95100	95000	95100	94900	27
478	20241106	114700	2893823900	95000	95000	95000	94900	32
479	20241106	114600	2890784400	95000	95000	95100	94900	28
480	20241106	114500	2888123800	95100	95100	95100	95000	37
481	20241106	114400	2884605900	95100	94800	95100	94800	10
482	20241106	114300	2883655800	95100	95000	95100	94800	100
483	20241106	114200	2874155800	95000	94900	95000	94700	77
484	20241106	114100	2866859300	94900	94800	94900	94700	19
485	20241106	114000	2865056700	94700	94800	94900	94700	137
486	20241106	113900	2852072000	94900	94900	94900	94800	99
487	20241106	113800	2842678800	95000	95000	95000	94800	81
488	20241106	113700	2834993000	94900	94800	95000	94800	43
489	20241106	113600	2830910500	94700	95000	95000	94700	220
490	20241106	113500	2810053800	95000	95000	95000	94900	15
491	20241106	113400	2808629000	94900	94900	95000	94800	57
492	20241106	113300	2803217800	95000	95200	95200	94900	82
493	20241106	113200	2795422500	95100	95200	95200	95100	9
494	20241106	113100	2794565900	95100	95200	95200	95100	41
495	20241106	113000	2790664400	95200	94900	95200	94900	52
496	20241106	112900	2785719500	95000	95000	95000	95000	1
497	20241106	112800	2785624500	95000	95000	95000	94900	31
498	20241106	112700	2782680300	94900	95100	95100	94800	23
499	20241106	112600	2780494800	95000	94800	95000	94700	321
500	20241106	112500	2750036600	94800	94900	94900	94700	242
501	20241106	112400	2727092800	95000	95000	95000	94800	39
502	20241106	112300	2723388600	94900	95100	95100	94800	38
503	20241106	112200	2719779400	95100	94800	95100	94800	122
504	20241106	112100	2708207100	94800	95000	95000	94800	275
505	20241106	112000	2682110700	94900	95100	95100	94900	117
506	20241106	111900	2671002600	95000	95100	95100	94900	34
507	20241106	111800	2667771200	95100	95100	95100	94900	17
508	20241106	111700	2666155700	94900	95100	95200	94800	247
509	20241106	111600	2642697700	95100	95200	95200	95000	83
510	20241106	111500	2634802000	95100	95200	95200	95100	5
511	20241106	111400	2634326100	95200	95200	95200	95000	34
512	20241106	111300	2631091500	95200	95200	95200	95100	53
513	20241106	111200	2626046700	95100	95100	95200	95100	22
514	20241106	111100	2623953300	95000	95200	95200	95000	65
515	20241106	111000	2617772800	95100	95200	95200	95000	47
516	20241106	110900	2613299500	95000	95100	95200	94900	149
517	20241106	110800	2599143800	95200	95100	95200	95000	45
518	20241106	110700	2594864400	95100	95000	95100	94900	28
519	20241106	110600	2592202800	95100	95000	95100	94900	15
520	20241106	110500	2590778400	95100	95100	95100	95000	100
521	20241106	110400	2581270200	95100	95100	95100	95100	2
522	20241106	110300	2581080000	95100	95000	95100	94900	37
523	20241106	110200	2577565300	95000	95000	95000	94900	116
524	20241106	110100	2566545700	95000	95000	95000	94900	33
525	20241106	110000	2563411300	95000	95000	95000	94900	46
526	20241106	105900	2559042100	94900	94900	94900	94800	59
527	20241106	105800	2553443900	94900	94900	94900	94900	3
528	20241106	105700	2553159200	94800	94900	94900	94800	84
529	20241106	105600	2545189400	94800	94900	94900	94700	80
530	20241106	105500	2537605900	94900	95100	95100	94700	155
531	20241106	105400	2522913400	94800	95000	95100	94700	333
532	20241106	105300	2491329500	94800	95100	95100	94800	176
533	20241106	105200	2474613100	95100	95100	95100	95100	12
534	20241106	105100	2473471900	95100	95100	95100	95000	71
535	20241106	105000	2466721100	95200	95300	95300	95100	255
536	20241106	104900	2442451200	95200	95200	95300	95200	8
537	20241106	104800	2441689100	95200	95300	95300	95200	49
538	20241106	104700	2437020500	95300	95300	95300	95200	64
539	20241106	104600	2430922400	95200	95300	95300	95200	10
540	20241106	104500	2429969700	95300	95000	95300	95000	25
541	20241106	104400	2427589100	95300	95200	95300	94900	93
542	20241106	104300	2418737500	95200	95200	95200	95200	15
543	20241106	104200	2417309500	95100	95200	95200	95100	70
544	20241106	104100	2410646000	94900	95000	95200	94900	51
545	20241106	104000	2405796100	95000	95000	95000	94900	17
546	20241106	103900	2404181400	95000	94900	95000	94900	54
547	20241106	103800	2399052800	94900	94900	95000	94900	31
548	20241106	103700	2396110100	95000	95000	95000	94900	75
549	20241106	103600	2388986200	95000	95000	95200	94900	95
550	20241106	103500	2379962700	95200	95200	95300	95100	27
551	20241106	103400	2377392500	95200	95100	95300	95000	77
552	20241106	103300	2370069700	95100	95200	95300	95100	36
553	20241106	103200	2366642700	95200	95300	95300	95100	52
554	20241106	103100	2361692200	95300	95000	95300	94900	62
555	20241106	103000	2355801600	94800	94900	95000	94800	45
556	20241106	102900	2351531100	94800	94900	94900	94800	16
557	20241106	102800	2350013300	94900	94900	94900	94800	49
558	20241106	102700	2345363900	94800	95000	95000	94800	105
559	20241106	102600	2335399700	94900	95100	95100	94900	113
560	20241106	102500	2324664700	95100	95200	95200	95000	157
561	20241106	102400	2309727200	95200	95200	95200	95100	80
562	20241106	102300	2302112900	95100	95100	95300	95100	5
563	20241106	102200	2301636800	95100	95300	95300	95000	36
564	20241106	102100	2298210000	95100	95300	95300	95100	49
565	20241106	102000	2293542900	95100	95200	95300	95100	42
566	20241106	101900	2289545900	95400	95400	95400	95300	54
567	20241106	101800	2284397000	95400	95200	95400	95100	63
568	20241106	101700	2278395600	95200	95300	95300	95100	17
569	20241106	101600	2276776900	95300	95000	95300	95000	25
570	20241106	101500	2274399100	95200	95300	95300	95000	30
571	20241106	101400	2271544100	95300	95200	95300	95200	45
572	20241106	101300	2267258400	95200	94900	95300	94800	84
573	20241106	101200	2259274300	95000	95200	95200	95000	55
574	20241106	101100	2254047000	95200	95000	95300	95000	124
575	20241106	101000	2242243400	95200	95000	95200	94900	44
576	20241106	100900	2238060600	95000	94900	95000	94800	176
577	20241106	100800	2221362700	94900	95200	95200	94800	78
578	20241106	100700	2213955700	95200	95100	95200	95000	31
579	20241106	100600	2211007700	95000	95200	95200	95000	11
580	20241106	100500	2209961100	95200	95000	95200	94900	55
581	20241106	100400	2204736400	95200	95000	95300	94900	58
582	20241106	100300	2199221400	94900	95000	95000	94900	15
583	20241106	100200	2197796900	94900	95100	95300	94800	172
584	20241106	100100	2181455000	95300	95200	95300	95100	32
585	20241106	100000	2178406500	95100	95300	95300	95100	42
586	20241106	095900	2174405200	95200	95400	95400	95200	62
587	20241106	095800	2168496900	95400	95100	95400	95100	19
588	20241106	095700	2166687500	95100	95000	95100	95000	161
589	20241106	095600	2151387400	95000	94900	95000	94900	41
590	20241106	095500	2147493200	95000	94800	95000	94800	147
591	20241106	095400	2133548200	94600	95000	95000	94600	270
592	20241106	095300	2107965400	95000	94900	95000	94900	84
593	20241106	095200	2099992700	94900	94900	94900	94800	38
594	20241106	095100	2096387600	94900	94700	94900	94700	167
595	20241106	095000	2080554300	94700	94700	94800	94700	57
596	20241106	094900	2075154400	94800	94800	95200	94700	403
597	20241106	094800	2036930100	94800	95300	95300	94700	842
598	20241106	094700	1956969400	95300	95300	95300	95200	42
599	20241106	094600	1952968300	95300	95300	95300	95300	39
600	20241106	094500	1949251600	95300	95300	95300	95300	80
601	20241106	094400	1941627600	95300	95100	95300	95100	134
602	20241106	094300	1928870200	95200	95300	95300	95200	79
603	20241106	094200	1921346100	95200	95200	95300	95200	27
604	20241106	094100	1918773400	95200	95300	95300	95200	44
605	20241106	094000	1914583900	95300	95200	95300	95100	37
606	20241106	093900	1911060100	95200	95000	95200	95000	130
607	20241106	093800	1898698700	95000	95000	95000	94800	183
608	20241106	093700	1881335000	94900	95000	95100	94900	132
609	20241106	093600	1868793900	95100	94800	95100	94700	1031
610	20241106	093500	1771033700	94700	94900	94900	94700	190
611	20241106	093400	1753028100	94800	94800	94900	94800	312
612	20241106	093300	1723439300	94900	95000	95000	94800	305
613	20241106	093200	1694500500	95000	95100	95100	94900	236
614	20241106	093100	1672076800	95100	95100	95100	95000	67
615	20241106	093000	1665705400	95100	95200	95300	95000	440
616	20241106	092900	1623855700	95200	95100	95200	95100	165
617	20241106	092800	1608149800	95100	95000	95200	95000	245
618	20241106	092700	1584846600	95000	95100	95100	95000	177
619	20241106	092600	1568023500	95000	95100	95100	94800	229
620	20241106	092500	1546280900	95000	94900	95100	94700	737
621	20241106	092400	1476397700	94900	95500	95700	94700	1064
622	20241106	092300	1375150600	95500	96200	96200	95400	958
623	20241106	092200	1283533500	96100	96200	96200	96000	284
624	20241106	092100	1256217900	96200	96100	96200	96100	265
625	20241106	092000	1230747000	96200	96100	96200	96000	249
626	20241106	091900	1206822700	96200	96600	96700	96200	431
627	20241106	091800	1165262700	96400	96700	96800	96400	186
628	20241106	091700	1147302600	96800	96600	96800	96600	141
629	20241106	091600	1133665300	96600	96500	96600	96500	200
630	20241106	091500	1114347500	96500	96600	96600	96500	212
631	20241106	091400	1093887800	96600	96700	96700	96500	125
632	20241106	091300	1081811500	96800	96900	96900	96800	263
633	20241106	091200	1056350100	96800	96700	96800	96600	541
634	20241106	091100	1004029000	96700	96800	96800	96600	164
635	20241106	091000	988158600	96800	96600	96900	96500	991
636	20241106	090900	892339500	96500	96300	96700	96200	571
637	20241106	090800	837223900	96300	96600	96700	96300	147
638	20241106	090700	823040600	96700	96700	96700	96500	138
639	20241106	090600	809710500	96600	96100	96600	96100	219
640	20241106	090500	788610200	95800	97000	97000	95500	1095
641	20241106	090400	683114100	97000	97400	97400	96700	608
642	20241106	090300	624107800	97300	96500	97400	96300	2936
643	20241106	090200	338970100	96600	96500	96800	96500	931
644	20241106	090100	248948400	96500	96300	96700	95500	1451
645	20241106	090000	109485500	96200	95300	96300	95200	1145