KissMeData/248170/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	204800	681896100	29400	29400	29400	29400	262
3	20241106	204700	681896100	29400	29400	29400	29400	0
4	20241106	204600	681896100	29400	29400	29400	29400	0
5	20241106	204500	681896100	29400	29400	29400	29400	0
6	20241106	204400	681896100	29400	29400	29400	29400	0
7	20241106	204300	681896100	29400	29400	29400	29400	0
8	20241106	204200	681896100	29400	29400	29400	29400	0
9	20241106	204100	681896100	29400	29400	29400	29400	0
10	20241106	204000	681896100	29400	29400	29400	29400	0
11	20241106	203900	681896100	29400	29400	29400	29400	0
12	20241106	203800	681896100	29400	29400	29400	29400	0
13	20241106	203700	681896100	29400	29400	29400	29400	0
14	20241106	203600	681896100	29400	29400	29400	29400	0
15	20241106	203500	681896100	29400	29400	29400	29400	0
16	20241106	203400	681896100	29400	29400	29400	29400	0
17	20241106	203300	681896100	29400	29400	29400	29400	0
18	20241106	203200	681896100	29400	29400	29400	29400	0
19	20241106	203100	681896100	29400	29400	29400	29400	0
20	20241106	203000	681896100	29400	29400	29400	29400	0
21	20241106	202900	681896100	29400	29400	29400	29400	0
22	20241106	202800	681896100	29400	29400	29400	29400	0
23	20241106	202700	681896100	29400	29400	29400	29400	0
24	20241106	202600	681896100	29400	29400	29400	29400	0
25	20241106	202500	681896100	29400	29400	29400	29400	0
26	20241106	202400	681896100	29400	29400	29400	29400	0
27	20241106	202300	681896100	29400	29400	29400	29400	0
28	20241106	202200	681896100	29400	29400	29400	29400	0
29	20241106	202100	681896100	29400	29400	29400	29400	0
30	20241106	202000	681896100	29400	29400	29400	29400	0
31	20241106	201900	681896100	29400	29400	29400	29400	0
32	20241106	201800	681896100	29400	29400	29400	29400	262
33	20241106	201700	681896100	29400	29400	29400	29400	0
34	20241106	201600	681896100	29400	29400	29400	29400	0
35	20241106	201500	681896100	29400	29400	29400	29400	0
36	20241106	201400	681896100	29400	29400	29400	29400	0
37	20241106	201300	681896100	29400	29400	29400	29400	0
38	20241106	201200	681896100	29400	29400	29400	29400	0
39	20241106	201100	681896100	29400	29400	29400	29400	0
40	20241106	201000	681896100	29400	29400	29400	29400	0
41	20241106	200900	681896100	29400	29400	29400	29400	0
42	20241106	200800	681896100	29400	29400	29400	29400	0
43	20241106	200700	681896100	29400	29400	29400	29400	0
44	20241106	200600	681896100	29400	29400	29400	29400	0
45	20241106	200500	681896100	29400	29400	29400	29400	0
46	20241106	200400	681896100	29400	29400	29400	29400	0
47	20241106	200300	681896100	29400	29400	29400	29400	0
48	20241106	200200	681896100	29400	29400	29400	29400	0
49	20241106	200100	681896100	29400	29400	29400	29400	0
50	20241106	200000	681896100	29400	29400	29400	29400	0
51	20241106	195900	681896100	29400	29400	29400	29400	0
52	20241106	195800	681896100	29400	29400	29400	29400	0
53	20241106	195700	681896100	29400	29400	29400	29400	0
54	20241106	195600	681896100	29400	29400	29400	29400	0
55	20241106	195500	681896100	29400	29400	29400	29400	0
56	20241106	195400	681896100	29400	29400	29400	29400	0
57	20241106	195300	681896100	29400	29400	29400	29400	0
58	20241106	195200	681896100	29400	29400	29400	29400	0
59	20241106	195100	681896100	29400	29400	29400	29400	0
60	20241106	195000	681896100	29400	29400	29400	29400	0
61	20241106	194900	681896100	29400	29400	29400	29400	0
62	20241106	194800	681896100	29400	29400	29400	29400	262
63	20241106	194700	681896100	29400	29400	29400	29400	0
64	20241106	194600	681896100	29400	29400	29400	29400	0
65	20241106	194500	681896100	29400	29400	29400	29400	0
66	20241106	194400	681896100	29400	29400	29400	29400	0
67	20241106	194300	681896100	29400	29400	29400	29400	0
68	20241106	194200	681896100	29400	29400	29400	29400	0
69	20241106	194100	681896100	29400	29400	29400	29400	0
70	20241106	194000	681896100	29400	29400	29400	29400	0
71	20241106	193900	681896100	29400	29400	29400	29400	0
72	20241106	193800	681896100	29400	29400	29400	29400	0
73	20241106	193700	681896100	29400	29400	29400	29400	0
74	20241106	193600	681896100	29400	29400	29400	29400	0
75	20241106	193500	681896100	29400	29400	29400	29400	0
76	20241106	193400	681896100	29400	29400	29400	29400	0
77	20241106	193300	681896100	29400	29400	29400	29400	0
78	20241106	193200	681896100	29400	29400	29400	29400	0
79	20241106	193100	681896100	29400	29400	29400	29400	0
80	20241106	193000	681896100	29400	29400	29400	29400	0
81	20241106	192900	681896100	29400	29400	29400	29400	0
82	20241106	192800	681896100	29400	29400	29400	29400	0
83	20241106	192700	681896100	29400	29400	29400	29400	0
84	20241106	192600	681896100	29400	29400	29400	29400	0
85	20241106	192500	681896100	29400	29400	29400	29400	0
86	20241106	192400	681896100	29400	29400	29400	29400	0
87	20241106	192300	681896100	29400	29400	29400	29400	0
88	20241106	192200	681896100	29400	29400	29400	29400	0
89	20241106	192100	681896100	29400	29400	29400	29400	0
90	20241106	192000	681896100	29400	29400	29400	29400	0
91	20241106	191900	681896100	29400	29400	29400	29400	0
92	20241106	191800	681896100	29400	29400	29400	29400	262
93	20241106	191700	681896100	29400	29400	29400	29400	0
94	20241106	191600	681896100	29400	29400	29400	29400	0
95	20241106	191500	681896100	29400	29400	29400	29400	0
96	20241106	191400	681896100	29400	29400	29400	29400	0
97	20241106	191300	681896100	29400	29400	29400	29400	0
98	20241106	191200	681896100	29400	29400	29400	29400	0
99	20241106	191100	681896100	29400	29400	29400	29400	0
100	20241106	191000	681896100	29400	29400	29400	29400	0
101	20241106	190900	681896100	29400	29400	29400	29400	0
102	20241106	190800	681896100	29400	29400	29400	29400	0
103	20241106	190700	681896100	29400	29400	29400	29400	0
104	20241106	190600	681896100	29400	29400	29400	29400	0
105	20241106	190500	681896100	29400	29400	29400	29400	0
106	20241106	190400	681896100	29400	29400	29400	29400	0
107	20241106	190300	681896100	29400	29400	29400	29400	0
108	20241106	190200	681896100	29400	29400	29400	29400	0
109	20241106	190100	681896100	29400	29400	29400	29400	0
110	20241106	190000	681896100	29400	29400	29400	29400	0
111	20241106	185900	681896100	29400	29400	29400	29400	0
112	20241106	185800	681896100	29400	29400	29400	29400	0
113	20241106	185700	681896100	29400	29400	29400	29400	0
114	20241106	185600	681896100	29400	29400	29400	29400	0
115	20241106	185500	681896100	29400	29400	29400	29400	0
116	20241106	185400	681896100	29400	29400	29400	29400	0
117	20241106	185300	681896100	29400	29400	29400	29400	0
118	20241106	185200	681896100	29400	29400	29400	29400	0
119	20241106	185100	681896100	29400	29400	29400	29400	0
120	20241106	185000	681896100	29400	29400	29400	29400	0
121	20241106	184900	681896100	29400	29400	29400	29400	0
122	20241106	184800	681896100	29400	29400	29400	29400	262
123	20241106	184700	681896100	29400	29400	29400	29400	0
124	20241106	184600	681896100	29400	29400	29400	29400	0
125	20241106	184500	681896100	29400	29400	29400	29400	0
126	20241106	184400	681896100	29400	29400	29400	29400	0
127	20241106	184300	681896100	29400	29400	29400	29400	0
128	20241106	184200	681896100	29400	29400	29400	29400	0
129	20241106	184100	681896100	29400	29400	29400	29400	0
130	20241106	184000	681896100	29400	29400	29400	29400	0
131	20241106	183900	681896100	29400	29400	29400	29400	0
132	20241106	183800	681896100	29400	29400	29400	29400	0
133	20241106	183700	681896100	29400	29400	29400	29400	0
134	20241106	183600	681896100	29400	29400	29400	29400	0
135	20241106	183500	681896100	29400	29400	29400	29400	0
136	20241106	183400	681896100	29400	29400	29400	29400	0
137	20241106	183300	681896100	29400	29400	29400	29400	0
138	20241106	183200	681896100	29400	29400	29400	29400	0
139	20241106	183100	681896100	29400	29400	29400	29400	0
140	20241106	183000	681896100	29400	29400	29400	29400	0
141	20241106	182900	681896100	29400	29400	29400	29400	0
142	20241106	182800	681896100	29400	29400	29400	29400	0
143	20241106	182700	681896100	29400	29400	29400	29400	0
144	20241106	182600	681896100	29400	29400	29400	29400	0
145	20241106	182500	681896100	29400	29400	29400	29400	0
146	20241106	182400	681896100	29400	29400	29400	29400	0
147	20241106	182300	681896100	29400	29400	29400	29400	0
148	20241106	182200	681896100	29400	29400	29400	29400	0
149	20241106	182100	681896100	29400	29400	29400	29400	0
150	20241106	182000	681896100	29400	29400	29400	29400	0
151	20241106	181900	681896100	29400	29400	29400	29400	0
152	20241106	181800	681896100	29400	29400	29400	29400	262
153	20241106	181700	681896100	29400	29400	29400	29400	0
154	20241106	181600	681896100	29400	29400	29400	29400	0
155	20241106	181500	681896100	29400	29400	29400	29400	0
156	20241106	181400	681896100	29400	29400	29400	29400	0
157	20241106	181300	681896100	29400	29400	29400	29400	0
158	20241106	181200	681896100	29400	29400	29400	29400	0
159	20241106	181100	681896100	29400	29400	29400	29400	0
160	20241106	181000	681896100	29400	29400	29400	29400	0
161	20241106	180900	681896100	29400	29400	29400	29400	0
162	20241106	180800	681896100	29400	29400	29400	29400	0
163	20241106	180700	681896100	29400	29400	29400	29400	0
164	20241106	180600	681896100	29400	29400	29400	29400	0
165	20241106	180500	681896100	29400	29400	29400	29400	0
166	20241106	180400	681896100	29400	29400	29400	29400	0
167	20241106	180300	681896100	29400	29400	29400	29400	0
168	20241106	180200	681896100	29400	29400	29400	29400	0
169	20241106	180100	681896100	29400	29400	29400	29400	0
170	20241106	180000	681896100	29400	29400	29400	29400	0
171	20241106	175900	681896100	29400	29400	29400	29400	0
172	20241106	175800	681896100	29400	29400	29400	29400	0
173	20241106	175700	681896100	29400	29400	29400	29400	0
174	20241106	175600	681896100	29400	29400	29400	29400	0
175	20241106	175500	681896100	29400	29400	29400	29400	0
176	20241106	175400	681896100	29400	29400	29400	29400	0
177	20241106	175300	681896100	29400	29400	29400	29400	0
178	20241106	175200	681896100	29400	29400	29400	29400	0
179	20241106	175100	681896100	29400	29400	29400	29400	0
180	20241106	175000	681896100	29400	29400	29400	29400	0
181	20241106	174900	681896100	29400	29400	29400	29400	0
182	20241106	174800	681896100	29400	29400	29400	29400	262
183	20241106	174700	681896100	29400	29400	29400	29400	0
184	20241106	174600	681896100	29400	29400	29400	29400	0
185	20241106	174500	681896100	29400	29400	29400	29400	0
186	20241106	174400	681896100	29400	29400	29400	29400	0
187	20241106	174300	681896100	29400	29400	29400	29400	0
188	20241106	174200	681896100	29400	29400	29400	29400	0
189	20241106	174100	681896100	29400	29400	29400	29400	0
190	20241106	174000	681896100	29400	29400	29400	29400	0
191	20241106	173900	681896100	29400	29400	29400	29400	0
192	20241106	173800	681896100	29400	29400	29400	29400	0
193	20241106	173700	681896100	29400	29400	29400	29400	0
194	20241106	173600	681896100	29400	29400	29400	29400	0
195	20241106	173500	681896100	29400	29400	29400	29400	0
196	20241106	173400	681896100	29400	29400	29400	29400	0
197	20241106	173300	681896100	29400	29400	29400	29400	0
198	20241106	173200	681896100	29400	29400	29400	29400	0
199	20241106	173100	681896100	29400	29400	29400	29400	0
200	20241106	173000	681896100	29400	29400	29400	29400	0
201	20241106	172900	681896100	29400	29400	29400	29400	0
202	20241106	172800	681896100	29400	29400	29400	29400	0
203	20241106	172700	681896100	29400	29400	29400	29400	0
204	20241106	172600	681896100	29400	29400	29400	29400	0
205	20241106	172500	681896100	29400	29400	29400	29400	0
206	20241106	172400	681896100	29400	29400	29400	29400	0
207	20241106	172300	681896100	29400	29400	29400	29400	0
208	20241106	172200	681896100	29400	29400	29400	29400	0
209	20241106	172100	681896100	29400	29400	29400	29400	0
210	20241106	172000	681896100	29400	29400	29400	29400	0
211	20241106	171900	681896100	29400	29400	29400	29400	0
212	20241106	171800	681896100	29400	29400	29400	29400	262
213	20241106	171700	681896100	29400	29400	29400	29400	0
214	20241106	171600	681896100	29400	29400	29400	29400	0
215	20241106	171500	681896100	29400	29400	29400	29400	0
216	20241106	171400	681896100	29400	29400	29400	29400	0
217	20241106	171300	681896100	29400	29400	29400	29400	0
218	20241106	171200	681896100	29400	29400	29400	29400	0
219	20241106	171100	681896100	29400	29400	29400	29400	0
220	20241106	171000	681896100	29400	29400	29400	29400	0
221	20241106	170900	681896100	29400	29400	29400	29400	0
222	20241106	170800	681896100	29400	29400	29400	29400	0
223	20241106	170700	681896100	29400	29400	29400	29400	0
224	20241106	170600	681896100	29400	29400	29400	29400	0
225	20241106	170500	681896100	29400	29400	29400	29400	0
226	20241106	170400	681896100	29400	29400	29400	29400	0
227	20241106	170300	681896100	29400	29400	29400	29400	0
228	20241106	170200	681896100	29400	29400	29400	29400	0
229	20241106	170100	681896100	29400	29400	29400	29400	0
230	20241106	170000	681896100	29400	29400	29400	29400	0
231	20241106	165900	681896100	29400	29400	29400	29400	0
232	20241106	165800	681896100	29400	29400	29400	29400	0
233	20241106	165700	681896100	29400	29400	29400	29400	0
234	20241106	165600	681896100	29400	29400	29400	29400	0
235	20241106	165500	681896100	29400	29400	29400	29400	0
236	20241106	165400	681896100	29400	29400	29400	29400	0
237	20241106	165300	681896100	29400	29400	29400	29400	0
238	20241106	165200	681896100	29400	29400	29400	29400	0
239	20241106	165100	681896100	29400	29400	29400	29400	0
240	20241106	165000	681896100	29400	29400	29400	29400	0
241	20241106	164900	681896100	29400	29400	29400	29400	0
242	20241106	164800	681896100	29400	29400	29400	29400	262
243	20241106	164700	681896100	29400	29400	29400	29400	0
244	20241106	164600	681896100	29400	29400	29400	29400	0
245	20241106	164500	681896100	29400	29400	29400	29400	0
246	20241106	164400	681896100	29400	29400	29400	29400	0
247	20241106	164300	681896100	29400	29400	29400	29400	0
248	20241106	164200	681896100	29400	29400	29400	29400	0
249	20241106	164100	681896100	29400	29400	29400	29400	0
250	20241106	164000	681896100	29400	29400	29400	29400	0
251	20241106	163900	681896100	29400	29400	29400	29400	0
252	20241106	163800	681896100	29400	29400	29400	29400	0
253	20241106	163700	681896100	29400	29400	29400	29400	0
254	20241106	163600	681896100	29400	29400	29400	29400	0
255	20241106	163500	681896100	29400	29400	29400	29400	0
256	20241106	163400	681896100	29400	29400	29400	29400	0
257	20241106	163300	681896100	29400	29400	29400	29400	0
258	20241106	163200	681896100	29400	29400	29400	29400	0
259	20241106	163100	681896100	29400	29400	29400	29400	0
260	20241106	163000	681896100	29400	29400	29400	29400	0
261	20241106	162900	681896100	29400	29400	29400	29400	0
262	20241106	162800	681896100	29400	29400	29400	29400	0
263	20241106	162700	681896100	29400	29400	29400	29400	0
264	20241106	162600	681896100	29400	29400	29400	29400	0
265	20241106	162500	681896100	29400	29400	29400	29400	0
266	20241106	162400	681896100	29400	29400	29400	29400	0
267	20241106	162300	681896100	29400	29400	29400	29400	0
268	20241106	162200	681896100	29400	29400	29400	29400	0
269	20241106	162100	681896100	29400	29400	29400	29400	0
270	20241106	162000	681896100	29400	29400	29400	29400	0
271	20241106	161900	681896100	29400	29400	29400	29400	0
272	20241106	161800	681896100	29400	29400	29400	29400	262
273	20241106	161700	681896100	29400	29400	29400	29400	0
274	20241106	161600	681896100	29400	29400	29400	29400	0
275	20241106	161500	681896100	29400	29400	29400	29400	0
276	20241106	161400	681896100	29400	29400	29400	29400	0
277	20241106	161300	681896100	29400	29400	29400	29400	0
278	20241106	161200	681896100	29400	29400	29400	29400	0
279	20241106	161100	681896100	29400	29400	29400	29400	0
280	20241106	161000	681896100	29400	29400	29400	29400	0
281	20241106	160900	681896100	29400	29400	29400	29400	0
282	20241106	160800	681896100	29400	29400	29400	29400	0
283	20241106	160700	681896100	29400	29400	29400	29400	0
284	20241106	160600	681896100	29400	29400	29400	29400	0
285	20241106	160500	681896100	29400	29400	29400	29400	0
286	20241106	160400	681896100	29400	29400	29400	29400	0
287	20241106	160300	681896100	29400	29400	29400	29400	0
288	20241106	160200	681896100	29400	29400	29400	29400	0
289	20241106	160100	681896100	29400	29400	29400	29400	0
290	20241106	160000	681896100	29400	29400	29400	29400	0
291	20241106	155900	681896100	29400	29400	29400	29400	0
292	20241106	155800	681896100	29400	29400	29400	29400	0
293	20241106	155700	681896100	29400	29400	29400	29400	0
294	20241106	155600	681896100	29400	29400	29400	29400	0
295	20241106	155500	681896100	29400	29400	29400	29400	0
296	20241106	155400	681896100	29400	29400	29400	29400	0
297	20241106	155300	681896100	29400	29400	29400	29400	0
298	20241106	155200	681896100	29400	29400	29400	29400	0
299	20241106	155100	681896100	29400	29400	29400	29400	0
300	20241106	155000	681896100	29400	29400	29400	29400	0
301	20241106	154900	681896100	29400	29400	29400	29400	0
302	20241106	154800	681896100	29400	29400	29400	29400	262
303	20241106	154700	681896100	29400	29400	29400	29400	0
304	20241106	154600	681896100	29400	29400	29400	29400	0
305	20241106	154500	681896100	29400	29400	29400	29400	0
306	20241106	154400	681896100	29400	29400	29400	29400	0
307	20241106	154300	681896100	29400	29400	29400	29400	0
308	20241106	154200	681896100	29400	29400	29400	29400	0
309	20241106	154100	681896100	29400	29400	29400	29400	0
310	20241106	154000	681896100	29400	29400	29400	29400	0
311	20241106	153900	681896100	29400	29400	29400	29400	0
312	20241106	153800	681896100	29400	29400	29400	29400	0
313	20241106	153700	681896100	29400	29400	29400	29400	0
314	20241106	153600	681896100	29400	29400	29400	29400	0
315	20241106	153500	681896100	29400	29400	29400	29400	0
316	20241106	153400	681896100	29400	29400	29400	29400	0
317	20241106	153300	681896100	29400	29400	29400	29400	0
318	20241106	153200	681896100	29400	29400	29400	29400	0
319	20241106	153100	681896100	29400	29400	29400	29400	0
320	20241106	153000	681896100	29400	29400	29400	29400	262
321	20241106	152900	674193300	29450	29450	29450	29450	0
322	20241106	152800	674193300	29450	29450	29450	29450	0
323	20241106	152700	674193300	29450	29450	29450	29450	0
324	20241106	152600	674193300	29450	29450	29450	29450	0
325	20241106	152500	674193300	29450	29450	29450	29450	0
326	20241106	152400	674193300	29450	29450	29450	29450	0
327	20241106	152300	674193300	29450	29450	29450	29450	0
328	20241106	152200	674193300	29450	29450	29450	29450	0
329	20241106	152100	674193300	29450	29450	29450	29450	0
330	20241106	152000	674193300	29450	29450	29450	29450	0
331	20241106	151900	674193300	29450	29450	29500	29400	52
332	20241106	151800	672662850	29450	29400	29450	29400	25
333	20241106	151700	671926850	29400	29450	29450	29400	97
334	20241106	151600	669075000	29450	29450	29450	29450	6
335	20241106	151500	668898300	29450	29450	29450	29450	36
336	20241106	151400	667838100	29500	29500	29500	29500	174
337	20241106	151300	662705100	29500	29500	29500	29500	50
338	20241106	151200	661230100	29550	29550	29550	29550	6
339	20241106	151100	661052800	29550	29550	29550	29550	305
340	20241106	151000	652040050	29600	29600	29600	29600	58
341	20241106	150900	650323250	29600	29600	29600	29600	76
342	20241106	150800	648073650	29600	29600	29650	29600	51
343	20241106	150700	646563350	29600	29600	29600	29600	156
344	20241106	150600	641945750	29550	29550	29550	29550	97
345	20241106	150500	639079400	29550	29600	29650	29550	62
346	20241106	150400	637246900	29650	29600	29650	29600	53
347	20241106	150300	635675500	29650	29650	29650	29650	149
348	20241106	150200	631257650	29650	29650	29650	29650	0
349	20241106	150100	631257650	29650	29650	29650	29650	74
350	20241106	150000	629063550	29600	29600	29600	29600	19
351	20241106	145900	628501150	29600	29600	29600	29600	97
352	20241106	145800	625629950	29600	29550	29600	29550	269
353	20241106	145700	617667750	29550	29500	29550	29500	45
354	20241106	145600	616339050	29500	29500	29500	29500	6
355	20241106	145500	616162050	29550	29550	29550	29550	164
356	20241106	145400	611315850	29500	29500	29500	29500	1
357	20241106	145300	611286350	29500	29500	29500	29500	22
358	20241106	145200	610637350	29500	29500	29500	29500	1
359	20241106	145100	610607850	29450	29450	29450	29450	23
360	20241106	145000	609930500	29450	29450	29450	29450	0
361	20241106	144900	609930500	29450	29450	29450	29450	5
362	20241106	144800	609783250	29500	29500	29500	29500	0
363	20241106	144700	609783250	29500	29500	29500	29500	0
364	20241106	144600	609783250	29500	29500	29500	29500	0
365	20241106	144500	609783250	29500	29500	29500	29500	2
366	20241106	144400	609724250	29500	29500	29500	29500	70
367	20241106	144300	607659250	29400	29400	29400	29400	0
368	20241106	144200	607659250	29400	29400	29400	29400	67
369	20241106	144100	605689450	29500	29500	29500	29500	1
370	20241106	144000	605659950	29450	29450	29450	29450	40
371	20241106	143900	604481950	29450	29450	29450	29450	0
372	20241106	143800	604481950	29450	29450	29450	29450	0
373	20241106	143700	604481950	29450	29450	29450	29450	93
374	20241106	143600	601743100	29300	29400	29400	29300	400
375	20241106	143500	590000300	29400	29400	29400	29400	0
376	20241106	143400	590000300	29400	29400	29400	29400	0
377	20241106	143300	590000300	29400	29400	29400	29400	0
378	20241106	143200	590000300	29400	29400	29400	29400	38
379	20241106	143100	588883100	29350	29350	29350	29350	0
380	20241106	143000	588883100	29350	29350	29350	29350	0
381	20241106	142900	588883100	29350	29350	29350	29350	0
382	20241106	142800	588883100	29350	29400	29400	29350	111
383	20241106	142700	585621750	29400	29400	29400	29400	0
384	20241106	142600	585621750	29400	29400	29400	29400	0
385	20241106	142500	585621750	29400	29400	29400	29400	0
386	20241106	142400	585621750	29400	29400	29400	29400	1
387	20241106	142300	585592350	29350	29350	29350	29350	1
388	20241106	142200	585563000	29350	29350	29350	29350	0
389	20241106	142100	585563000	29350	29350	29350	29350	0
390	20241106	142000	585563000	29350	29350	29350	29350	0
391	20241106	141900	585563000	29350	29350	29350	29350	0
392	20241106	141800	585563000	29350	29350	29350	29350	0
393	20241106	141700	585563000	29350	29350	29350	29350	0
394	20241106	141600	585563000	29350	29350	29350	29350	0
395	20241106	141500	585563000	29350	29350	29350	29350	0
396	20241106	141400	585563000	29350	29350	29350	29350	0
397	20241106	141300	585563000	29350	29450	29450	29350	689
398	20241106	141200	565318850	29450	29450	29450	29450	10
399	20241106	141100	565024350	29450	29450	29450	29450	1
400	20241106	141000	564994900	29500	29500	29500	29500	51
401	20241106	140900	563490400	29500	29500	29500	29500	0
402	20241106	140800	563490400	29500	29500	29500	29500	0
403	20241106	140700	563490400	29500	29500	29500	29500	1
404	20241106	140600	563460900	29500	29400	29500	29350	227
405	20241106	140500	556786200	29450	29450	29450	29450	0
406	20241106	140400	556786200	29450	29450	29450	29450	24
407	20241106	140300	556079400	29450	29450	29450	29450	0
408	20241106	140200	556079400	29450	29600	29600	29450	305
409	20241106	140100	547086500	29600	29600	29600	29600	3
410	20241106	140000	546997700	29550	29550	29600	29550	1066
411	20241106	135900	515447500	29500	29500	29500	29500	0
412	20241106	135800	515447500	29500	29550	29550	29500	150
413	20241106	135700	511020000	29550	29550	29550	29550	0
414	20241106	135600	511020000	29550	29550	29550	29550	0
415	20241106	135500	511020000	29550	29550	29550	29550	0
416	20241106	135400	511020000	29550	29650	29650	29550	272
417	20241106	135300	502977100	29650	29650	29650	29650	33
418	20241106	135200	501998650	29650	29650	29650	29650	43
419	20241106	135100	500723700	29650	29600	29650	29600	305
420	20241106	135000	491689600	29600	29600	29600	29600	114
421	20241106	134900	488315200	29550	29550	29550	29550	112
422	20241106	134800	485005600	29500	29500	29500	29500	0
423	20241106	134700	485005600	29500	29500	29500	29500	5
424	20241106	134600	484858100	29500	29450	29500	29450	204
425	20241106	134500	478850250	29500	29500	29500	29500	37
426	20241106	134400	477758750	29500	29500	29500	29500	70
427	20241106	134300	475693750	29500	29500	29500	29500	20
428	20241106	134200	475103750	29500	29500	29500	29500	46
429	20241106	134100	473746750	29550	29550	29550	29550	0
430	20241106	134000	473746750	29550	29550	29550	29550	1
431	20241106	133900	473717200	29500	29500	29500	29500	0
432	20241106	133800	473717200	29500	29500	29500	29500	0
433	20241106	133700	473717200	29500	29550	29550	29500	22
434	20241106	133600	473068100	29550	29550	29550	29550	1
435	20241106	133500	473038550	29600	29500	29600	29500	264
436	20241106	133400	465234300	29500	29500	29500	29500	150
437	20241106	133300	460809300	29500	29500	29500	29500	5
438	20241106	133200	460661800	29500	29500	29500	29500	34
439	20241106	133100	459658800	29500	29500	29500	29500	17
440	20241106	133000	459157300	29500	29500	29500	29500	93
441	20241106	132900	456413800	29500	29500	29500	29500	20
442	20241106	132800	455823800	29500	29500	29500	29500	21
443	20241106	132700	455204300	29600	29600	29600	29600	11
444	20241106	132600	454878700	29600	29500	29600	29500	182
445	20241106	132500	449500000	29550	29450	29550	29450	255
446	20241106	132400	441975650	29450	29450	29450	29450	10
447	20241106	132300	441681150	29300	29450	29450	29300	723
448	20241106	132200	420399400	29450	29400	29450	29400	405
449	20241106	132100	408491900	29350	29350	29350	29350	50
450	20241106	132000	407024400	29350	29350	29350	29350	0
451	20241106	131900	407024400	29350	29350	29350	29350	0
452	20241106	131800	407024400	29350	29350	29350	29350	61
453	20241106	131700	405234050	29350	29350	29350	29350	1
454	20241106	131600	405204700	29300	29300	29300	29300	0
455	20241106	131500	405204700	29300	29300	29300	29300	0
456	20241106	131400	405204700	29300	29250	29300	29250	40
457	20241106	131300	404034350	29250	29250	29250	29250	3
458	20241106	131200	403946600	29300	29300	29300	29300	15
459	20241106	131100	403507100	29250	29250	29250	29250	95
460	20241106	131000	400728350	29250	29300	29300	29250	484
461	20241106	130900	386564450	29300	29300	29300	29300	4
462	20241106	130800	386447250	29300	29300	29300	29300	0
463	20241106	130700	386447250	29300	29300	29300	29300	0
464	20241106	130600	386447250	29300	29350	29350	29300	1145
465	20241106	130500	352851000	29350	29350	29350	29350	5
466	20241106	130400	352704250	29350	29350	29350	29350	5
467	20241106	130300	352557500	29400	29400	29400	29400	2
468	20241106	130200	352498700	29400	29400	29400	29400	94
469	20241106	130100	349735100	29400	29400	29400	29400	28
470	20241106	130000	348911900	29400	29400	29400	29400	0
471	20241106	125900	348911900	29400	29400	29400	29400	0
472	20241106	125800	348911900	29400	29400	29400	29400	0
473	20241106	125700	348911900	29400	29350	29400	29350	51
474	20241106	125600	347412550	29400	29400	29400	29400	6
475	20241106	125500	347236150	29400	29400	29400	29400	0
476	20241106	125400	347236150	29400	29400	29400	29400	0
477	20241106	125300	347236150	29400	29400	29400	29400	0
478	20241106	125200	347236150	29400	29400	29400	29400	2
479	20241106	125100	347177350	29350	29350	29350	29350	0
480	20241106	125000	347177350	29350	29450	29500	29350	717
481	20241106	124900	326069750	29450	29450	29450	29450	84
482	20241106	124800	323595950	29450	29450	29450	29400	755
483	20241106	124700	301368950	29450	29450	29450	29450	3
484	20241106	124600	301280600	29450	29450	29450	29450	0
485	20241106	124500	301280600	29450	29450	29450	29450	165
486	20241106	124400	296421350	29400	29400	29400	29400	3
487	20241106	124300	296333150	29400	29400	29400	29400	125
488	20241106	124200	292658150	29300	29350	29350	29300	317
489	20241106	124100	283360050	29350	29350	29350	29350	378
490	20241106	124000	272265750	29400	29400	29400	29400	100
491	20241106	123900	269325750	29350	29350	29350	29350	20
492	20241106	123800	268738750	29350	29350	29350	29350	32
493	20241106	123700	267799550	29350	29350	29350	29350	4
494	20241106	123600	267682150	29350	29400	29400	29350	186
495	20241106	123500	262216700	29400	29400	29400	29400	24
496	20241106	123400	261511100	29450	29450	29450	29450	1
497	20241106	123300	261481650	29400	29400	29450	29400	69
498	20241106	123200	259452950	29400	29400	29400	29400	0
499	20241106	123100	259452950	29400	29450	29450	29400	12
500	20241106	123000	259100050	29450	29450	29450	29450	142
501	20241106	122900	254918150	29550	29550	29550	29550	0
502	20241106	122800	254918150	29550	29550	29550	29500	168
503	20241106	122700	249954500	29500	29450	29500	29450	20
504	20241106	122600	249364550	29450	29450	29450	29450	0
505	20241106	122500	249364550	29450	29450	29450	29450	5
506	20241106	122400	249217300	29400	29400	29400	29400	0
507	20241106	122300	249217300	29400	29400	29400	29400	0
508	20241106	122200	249217300	29400	29400	29400	29400	1
509	20241106	122100	249187900	29350	29400	29400	29350	50
510	20241106	122000	247719600	29550	29550	29550	29550	50
511	20241106	121900	246242100	29500	29500	29500	29500	67
512	20241106	121800	244265600	29500	29500	29500	29500	0
513	20241106	121700	244265600	29500	29500	29500	29500	0
514	20241106	121600	244265600	29500	29500	29500	29500	0
515	20241106	121500	244265600	29500	29500	29500	29500	0
516	20241106	121400	244265600	29500	29500	29500	29500	2
517	20241106	121300	244206600	29500	29500	29500	29500	5
518	20241106	121200	244059100	29500	29500	29500	29500	11
519	20241106	121100	243734600	29550	29500	29550	29500	152
520	20241106	121000	239243400	29550	29550	29550	29550	0
521	20241106	120900	239243400	29550	29400	29550	29400	868
522	20241106	120800	213617800	29350	29400	29400	29350	5
523	20241106	120700	213470900	29400	29400	29400	29400	78
524	20241106	120600	211177700	29400	29400	29400	29400	14
525	20241106	120500	210766100	29400	29400	29400	29400	205
526	20241106	120400	204739100	29350	29350	29350	29350	0
527	20241106	120300	204739100	29350	29400	29400	29350	52
528	20241106	120200	203212100	29350	29400	29450	29350	36
529	20241106	120100	202152050	29400	29400	29400	29400	276
530	20241106	120000	194037650	29350	29350	29350	29350	0
531	20241106	115900	194037650	29350	29350	29350	29350	55
532	20241106	115800	192423400	29400	29400	29400	29400	0
533	20241106	115700	192423400	29400	29400	29400	29400	0
534	20241106	115600	192423400	29400	29400	29400	29400	0
535	20241106	115500	192423400	29400	29400	29450	29400	4
536	20241106	115400	192305700	29450	29400	29450	29400	63
537	20241106	115300	190452800	29400	29400	29400	29400	100
538	20241106	115200	187512800	29350	29350	29350	29350	0
539	20241106	115100	187512800	29350	29350	29350	29350	21
540	20241106	115000	186896450	29350	29350	29350	29350	0
541	20241106	114900	186896450	29350	29350	29350	29350	33
542	20241106	114800	185927900	29350	29350	29350	29350	0
543	20241106	114700	185927900	29350	29350	29350	29350	35
544	20241106	114600	184900650	29350	29350	29350	29350	0
545	20241106	114500	184900650	29350	29350	29350	29350	0
546	20241106	114400	184900650	29350	29350	29350	29350	0
547	20241106	114300	184900650	29350	29350	29350	29350	0
548	20241106	114200	184900650	29350	29350	29350	29350	0
549	20241106	114100	184900650	29350	29350	29350	29350	105
550	20241106	114000	181818900	29350	29350	29350	29350	1
551	20241106	113900	181789550	29300	29300	29300	29300	0
552	20241106	113800	181789550	29300	29300	29300	29300	0
553	20241106	113700	181789550	29300	29300	29300	29300	0
554	20241106	113600	181789550	29300	29300	29300	29300	0
555	20241106	113500	181789550	29300	29300	29300	29300	0
556	20241106	113400	181789550	29300	29350	29350	29300	56
557	20241106	113300	180148700	29400	29400	29400	29400	0
558	20241106	113200	180148700	29400	29400	29400	29400	6
559	20241106	113100	179972300	29250	29250	29250	29250	0
560	20241106	113000	179972300	29250	29250	29250	29250	0
561	20241106	112900	179972300	29250	29300	29300	29250	891
562	20241106	112800	153867400	29350	29350	29350	29350	156
563	20241106	112700	149288800	29350	29350	29350	29350	0
564	20241106	112600	149288800	29350	29350	29350	29350	0
565	20241106	112500	149288800	29350	29350	29350	29350	0
566	20241106	112400	149288800	29350	29350	29350	29350	0
567	20241106	112300	149288800	29350	29350	29350	29350	0
568	20241106	112200	149288800	29350	29350	29350	29350	0
569	20241106	112100	149288800	29350	29350	29350	29350	3
570	20241106	112000	149200750	29350	29350	29350	29350	0
571	20241106	111900	149200750	29350	29350	29350	29350	0
572	20241106	111800	149200750	29350	29350	29350	29350	0
573	20241106	111700	149200750	29350	29350	29350	29350	91
574	20241106	111600	146529900	29350	29350	29350	29350	0
575	20241106	111500	146529900	29350	29350	29350	29350	0
576	20241106	111400	146529900	29350	29400	29400	29350	57
577	20241106	111300	144855450	29350	29350	29350	29350	21
578	20241106	111200	144239100	29300	29300	29300	29300	0
579	20241106	111100	144239100	29300	29300	29300	29300	0
580	20241106	111000	144239100	29300	29300	29300	29300	0
581	20241106	110900	144239100	29300	29300	29300	29300	0
582	20241106	110800	144239100	29300	29300	29300	29300	0
583	20241106	110700	144239100	29300	29300	29300	29300	1
584	20241106	110600	144209800	29350	29350	29350	29350	0
585	20241106	110500	144209800	29350	29350	29350	29350	0
586	20241106	110400	144209800	29350	29350	29350	29350	0
587	20241106	110300	144209800	29350	29350	29350	29350	331
588	20241106	110200	134494950	29350	29350	29350	29350	0
589	20241106	110100	134494950	29350	29350	29350	29350	0
590	20241106	110000	134494950	29350	29350	29350	29350	0
591	20241106	105900	134494950	29350	29350	29350	29350	0
592	20241106	105800	134494950	29350	29350	29350	29350	0
593	20241106	105700	134494950	29350	29350	29350	29350	0
594	20241106	105600	134494950	29350	29350	29350	29350	0
595	20241106	105500	134494950	29350	29400	29400	29350	131
596	20241106	105400	130650050	29400	29400	29400	29400	0
597	20241106	105300	130650050	29400	29400	29400	29400	0
598	20241106	105200	130650050	29400	29400	29400	29400	0
599	20241106	105100	130650050	29400	29450	29450	29400	10
600	20241106	105000	130355850	29450	29450	29450	29450	2
601	20241106	104900	130296950	29400	29400	29400	29400	195
602	20241106	104800	124563950	29400	29400	29400	29400	100
603	20241106	104700	121623950	29400	29400	29400	29400	0
604	20241106	104600	121623950	29400	29400	29400	29400	0
605	20241106	104500	121623950	29400	29400	29400	29400	94
606	20241106	104400	118860350	29400	29400	29400	29400	6
607	20241106	104300	118683950	29400	29400	29400	29400	0
608	20241106	104200	118683950	29400	29400	29400	29400	0
609	20241106	104100	118683950	29400	29400	29400	29400	100
610	20241106	104000	115743950	29400	29400	29400	29400	171
611	20241106	103900	110716550	29400	29400	29400	29400	0
612	20241106	103800	110716550	29400	29400	29400	29400	100
613	20241106	103700	107776550	29400	29400	29400	29400	0
614	20241106	103600	107776550	29400	29400	29400	29400	0
615	20241106	103500	107776550	29400	29400	29400	29400	103
616	20241106	103400	104748350	29400	29400	29400	29400	0
617	20241106	103300	104748350	29400	29400	29400	29400	35
618	20241106	103200	103719350	29400	29400	29400	29400	0
619	20241106	103100	103719350	29400	29450	29500	29400	95
620	20241106	103000	100922250	29450	29450	29450	29450	0
621	20241106	102900	100922250	29450	29450	29450	29450	1
622	20241106	102800	100892800	29450	29450	29450	29450	0
623	20241106	102700	100892800	29450	29450	29450	29450	9
624	20241106	102600	100627750	29400	29400	29400	29400	262
625	20241106	102500	92924950	29450	29450	29450	29450	0
626	20241106	102400	92924950	29450	29450	29450	29450	0
627	20241106	102300	92924950	29450	29450	29450	29450	0
628	20241106	102200	92924950	29450	29450	29450	29450	0
629	20241106	102100	92924950	29450	29450	29450	29450	0
630	20241106	102000	92924950	29450	29400	29450	29400	424
631	20241106	101900	80458350	29400	29400	29400	29400	29
632	20241106	101800	79605750	29400	29400	29400	29400	32
633	20241106	101700	78664950	29400	29400	29400	29400	0
634	20241106	101600	78664950	29400	29400	29400	29400	0
635	20241106	101500	78664950	29400	29400	29400	29400	0
636	20241106	101400	78664950	29400	29400	29400	29400	0
637	20241106	101300	78664950	29400	29400	29400	29400	31
638	20241106	101200	77753550	29400	29400	29400	29400	0
639	20241106	101100	77753550	29400	29400	29400	29400	14
640	20241106	101000	77341950	29400	29400	29400	29400	0
641	20241106	100900	77341950	29400	29400	29400	29400	2
642	20241106	100800	77283150	29450	29450	29450	29450	8
643	20241106	100700	77047550	29450	29450	29450	29450	0
644	20241106	100600	77047550	29450	29450	29450	29450	10
645	20241106	100500	76753050	29450	29450	29450	29450	0
646	20241106	100400	76753050	29450	29450	29450	29450	7
647	20241106	100300	76546900	29450	29450	29450	29450	35
648	20241106	100200	75516150	29450	29450	29450	29450	0
649	20241106	100100	75516150	29450	29350	29450	29350	5
650	20241106	100000	75369300	29450	29450	29450	29450	14
651	20241106	095900	74957000	29400	29400	29400	29400	0
652	20241106	095800	74957000	29400	29400	29400	29400	0
653	20241106	095700	74957000	29400	29400	29400	29400	6
654	20241106	095600	74780600	29400	29350	29400	29350	38
655	20241106	095500	73664850	29400	29400	29450	29400	20
656	20241106	095400	73076800	29400	29400	29400	29400	2
657	20241106	095300	73018000	29450	29400	29450	29400	31
658	20241106	095200	72106300	29450	29450	29450	29450	0
659	20241106	095100	72106300	29450	29450	29450	29450	0
660	20241106	095000	72106300	29450	29450	29450	29450	0
661	20241106	094900	72106300	29450	29450	29450	29450	12
662	20241106	094800	71752900	29450	29350	29450	29350	28
663	20241106	094700	70929300	29350	29350	29350	29350	1
664	20241106	094600	70899950	29450	29450	29450	29450	0
665	20241106	094500	70899950	29450	29450	29450	29450	0
666	20241106	094400	70899950	29450	29450	29450	29450	0
667	20241106	094300	70899950	29450	29450	29450	29450	1
668	20241106	094200	70870500	29450	29450	29450	29450	19
669	20241106	094100	70310950	29500	29500	29500	29500	1
670	20241106	094000	70281450	29450	29450	29450	29450	113
671	20241106	093900	66953600	29500	29500	29500	29500	1
672	20241106	093800	66924100	29450	29450	29450	29450	0
673	20241106	093700	66924100	29450	29450	29450	29450	146
674	20241106	093600	62624400	29350	29400	29400	29350	48
675	20241106	093500	61215150	29400	29350	29400	29350	124
676	20241106	093400	57575700	29350	29350	29350	29350	0
677	20241106	093300	57575700	29350	29350	29350	29350	41
678	20241106	093200	56372350	29400	29400	29400	29400	22
679	20241106	093100	55725550	29400	29400	29400	29400	3
680	20241106	093000	55637350	29400	29400	29400	29400	14
681	20241106	092900	55225750	29350	29350	29350	29350	108
682	20241106	092800	52055950	29350	29400	29400	29350	35
683	20241106	092700	51028650	29400	29400	29400	29400	0
684	20241106	092600	51028650	29400	29400	29400	29400	14
685	20241106	092500	50617050	29450	29450	29450	29450	2
686	20241106	092400	50558150	29500	29500	29500	29500	0
687	20241106	092300	50558150	29500	29500	29500	29500	0
688	20241106	092200	50558150	29500	29500	29500	29500	51
689	20241106	092100	49053650	29350	29400	29400	29350	41
690	20241106	092000	47848850	29400	29450	29500	29400	122
691	20241106	091900	44256050	29500	29500	29500	29500	0
692	20241106	091800	44256050	29500	29500	29500	29500	1
693	20241106	091700	44226550	29400	29400	29400	29400	12
694	20241106	091600	43873750	29400	29450	29500	29350	37
695	20241106	091500	42787000	29400	29500	29500	29400	27
696	20241106	091400	41990900	29400	29500	29500	29400	185
697	20241106	091300	36543600	29500	29500	29500	29500	6
698	20241106	091200	36366600	29500	29500	29500	29500	10
699	20241106	091100	36071600	29450	29450	29450	29450	1
700	20241106	091000	36042150	29500	29450	29500	29450	147
701	20241106	090900	31712200	29450	29400	29450	29400	46
702	20241106	090800	30357850	29400	29450	29450	29400	59
703	20241106	090700	28623050	29400	29400	29400	29400	191
704	20241106	090600	23007650	29400	29400	29400	29400	32
705	20241106	090500	22066850	29300	29300	29300	29300	305
706	20241106	090400	13130350	29300	29300	29300	29300	264
707	20241106	090300	5395150	29400	29500	29500	29400	39
708	20241106	090200	4248250	29500	29400	29500	29400	14
709	20241106	090100	3836050	29400	29400	29400	29400	1
710	20241106	090000	3806650	29450	29250	29450	29250	128