KissMeData/253450/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	204600	2355166550	40800	40800	40800	40800	1232
3	20241101	204500	2355166550	40800	40800	40800	40800	0
4	20241101	204400	2355166550	40800	40800	40800	40800	0
5	20241101	204300	2355166550	40800	40800	40800	40800	0
6	20241101	204200	2355166550	40800	40800	40800	40800	0
7	20241101	204100	2355166550	40800	40800	40800	40800	0
8	20241101	204000	2355166550	40800	40800	40800	40800	0
9	20241101	203900	2355166550	40800	40800	40800	40800	0
10	20241101	203800	2355166550	40800	40800	40800	40800	0
11	20241101	203700	2355166550	40800	40800	40800	40800	0
12	20241101	203600	2355166550	40800	40800	40800	40800	0
13	20241101	203500	2355166550	40800	40800	40800	40800	0
14	20241101	203400	2355166550	40800	40800	40800	40800	0
15	20241101	203300	2355166550	40800	40800	40800	40800	0
16	20241101	203200	2355166550	40800	40800	40800	40800	0
17	20241101	203100	2355166550	40800	40800	40800	40800	0
18	20241101	203000	2355166550	40800	40800	40800	40800	0
19	20241101	202900	2355166550	40800	40800	40800	40800	0
20	20241101	202800	2355166550	40800	40800	40800	40800	0
21	20241101	202700	2355166550	40800	40800	40800	40800	0
22	20241101	202600	2355166550	40800	40800	40800	40800	0
23	20241101	202500	2355166550	40800	40800	40800	40800	0
24	20241101	202400	2355166550	40800	40800	40800	40800	0
25	20241101	202300	2355166550	40800	40800	40800	40800	0
26	20241101	202200	2355166550	40800	40800	40800	40800	0
27	20241101	202100	2355166550	40800	40800	40800	40800	0
28	20241101	202000	2355166550	40800	40800	40800	40800	0
29	20241101	201900	2355166550	40800	40800	40800	40800	0
30	20241101	201800	2355166550	40800	40800	40800	40800	0
31	20241101	201700	2355166550	40800	40800	40800	40800	0
32	20241101	201600	2355166550	40800	40800	40800	40800	1232
33	20241101	201500	2355166550	40800	40800	40800	40800	0
34	20241101	201400	2355166550	40800	40800	40800	40800	0
35	20241101	201300	2355166550	40800	40800	40800	40800	0
36	20241101	201200	2355166550	40800	40800	40800	40800	0
37	20241101	201100	2355166550	40800	40800	40800	40800	0
38	20241101	201000	2355166550	40800	40800	40800	40800	0
39	20241101	200900	2355166550	40800	40800	40800	40800	0
40	20241101	200800	2355166550	40800	40800	40800	40800	0
41	20241101	200700	2355166550	40800	40800	40800	40800	0
42	20241101	200600	2355166550	40800	40800	40800	40800	0
43	20241101	200500	2355166550	40800	40800	40800	40800	0
44	20241101	200400	2355166550	40800	40800	40800	40800	0
45	20241101	200300	2355166550	40800	40800	40800	40800	0
46	20241101	200200	2355166550	40800	40800	40800	40800	0
47	20241101	200100	2355166550	40800	40800	40800	40800	0
48	20241101	200000	2355166550	40800	40800	40800	40800	0
49	20241101	195900	2355166550	40800	40800	40800	40800	0
50	20241101	195800	2355166550	40800	40800	40800	40800	0
51	20241101	195700	2355166550	40800	40800	40800	40800	0
52	20241101	195600	2355166550	40800	40800	40800	40800	0
53	20241101	195500	2355166550	40800	40800	40800	40800	0
54	20241101	195400	2355166550	40800	40800	40800	40800	0
55	20241101	195300	2355166550	40800	40800	40800	40800	0
56	20241101	195200	2355166550	40800	40800	40800	40800	0
57	20241101	195100	2355166550	40800	40800	40800	40800	0
58	20241101	195000	2355166550	40800	40800	40800	40800	0
59	20241101	194900	2355166550	40800	40800	40800	40800	0
60	20241101	194800	2355166550	40800	40800	40800	40800	0
61	20241101	194700	2355166550	40800	40800	40800	40800	0
62	20241101	194600	2355166550	40800	40800	40800	40800	1232
63	20241101	194500	2355166550	40800	40800	40800	40800	0
64	20241101	194400	2355166550	40800	40800	40800	40800	0
65	20241101	194300	2355166550	40800	40800	40800	40800	0
66	20241101	194200	2355166550	40800	40800	40800	40800	0
67	20241101	194100	2355166550	40800	40800	40800	40800	0
68	20241101	194000	2355166550	40800	40800	40800	40800	0
69	20241101	193900	2355166550	40800	40800	40800	40800	0
70	20241101	193800	2355166550	40800	40800	40800	40800	0
71	20241101	193700	2355166550	40800	40800	40800	40800	0
72	20241101	193600	2355166550	40800	40800	40800	40800	0
73	20241101	193500	2355166550	40800	40800	40800	40800	0
74	20241101	193400	2355166550	40800	40800	40800	40800	0
75	20241101	193300	2355166550	40800	40800	40800	40800	0
76	20241101	193200	2355166550	40800	40800	40800	40800	0
77	20241101	193100	2355166550	40800	40800	40800	40800	0
78	20241101	193000	2355166550	40800	40800	40800	40800	0
79	20241101	192900	2355166550	40800	40800	40800	40800	0
80	20241101	192800	2355166550	40800	40800	40800	40800	0
81	20241101	192700	2355166550	40800	40800	40800	40800	0
82	20241101	192600	2355166550	40800	40800	40800	40800	0
83	20241101	192500	2355166550	40800	40800	40800	40800	0
84	20241101	192400	2355166550	40800	40800	40800	40800	0
85	20241101	192300	2355166550	40800	40800	40800	40800	0
86	20241101	192200	2355166550	40800	40800	40800	40800	0
87	20241101	192100	2355166550	40800	40800	40800	40800	0
88	20241101	192000	2355166550	40800	40800	40800	40800	0
89	20241101	191900	2355166550	40800	40800	40800	40800	0
90	20241101	191800	2355166550	40800	40800	40800	40800	0
91	20241101	191700	2355166550	40800	40800	40800	40800	0
92	20241101	191600	2355166550	40800	40800	40800	40800	1232
93	20241101	191500	2355166550	40800	40800	40800	40800	0
94	20241101	191400	2355166550	40800	40800	40800	40800	0
95	20241101	191300	2355166550	40800	40800	40800	40800	0
96	20241101	191200	2355166550	40800	40800	40800	40800	0
97	20241101	191100	2355166550	40800	40800	40800	40800	0
98	20241101	191000	2355166550	40800	40800	40800	40800	0
99	20241101	190900	2355166550	40800	40800	40800	40800	0
100	20241101	190800	2355166550	40800	40800	40800	40800	0
101	20241101	190700	2355166550	40800	40800	40800	40800	0
102	20241101	190600	2355166550	40800	40800	40800	40800	0
103	20241101	190500	2355166550	40800	40800	40800	40800	0
104	20241101	190400	2355166550	40800	40800	40800	40800	0
105	20241101	190300	2355166550	40800	40800	40800	40800	0
106	20241101	190200	2355166550	40800	40800	40800	40800	0
107	20241101	190100	2355166550	40800	40800	40800	40800	0
108	20241101	190000	2355166550	40800	40800	40800	40800	0
109	20241101	185900	2355166550	40800	40800	40800	40800	0
110	20241101	185800	2355166550	40800	40800	40800	40800	0
111	20241101	185700	2355166550	40800	40800	40800	40800	0
112	20241101	185600	2355166550	40800	40800	40800	40800	0
113	20241101	185500	2355166550	40800	40800	40800	40800	0
114	20241101	185400	2355166550	40800	40800	40800	40800	0
115	20241101	185300	2355166550	40800	40800	40800	40800	0
116	20241101	185200	2355166550	40800	40800	40800	40800	0
117	20241101	185100	2355166550	40800	40800	40800	40800	0
118	20241101	185000	2355166550	40800	40800	40800	40800	0
119	20241101	184900	2355166550	40800	40800	40800	40800	0
120	20241101	184800	2355166550	40800	40800	40800	40800	0
121	20241101	184700	2355166550	40800	40800	40800	40800	0
122	20241101	184600	2355166550	40800	40800	40800	40800	1232
123	20241101	184500	2355166550	40800	40800	40800	40800	0
124	20241101	184400	2355166550	40800	40800	40800	40800	0
125	20241101	184300	2355166550	40800	40800	40800	40800	0
126	20241101	184200	2355166550	40800	40800	40800	40800	0
127	20241101	184100	2355166550	40800	40800	40800	40800	0
128	20241101	184000	2355166550	40800	40800	40800	40800	0
129	20241101	183900	2355166550	40800	40800	40800	40800	0
130	20241101	183800	2355166550	40800	40800	40800	40800	0
131	20241101	183700	2355166550	40800	40800	40800	40800	0
132	20241101	183600	2355166550	40800	40800	40800	40800	0
133	20241101	183500	2355166550	40800	40800	40800	40800	0
134	20241101	183400	2355166550	40800	40800	40800	40800	0
135	20241101	183300	2355166550	40800	40800	40800	40800	0
136	20241101	183200	2355166550	40800	40800	40800	40800	0
137	20241101	183100	2355166550	40800	40800	40800	40800	0
138	20241101	183000	2355166550	40800	40800	40800	40800	0
139	20241101	182900	2355166550	40800	40800	40800	40800	0
140	20241101	182800	2355166550	40800	40800	40800	40800	0
141	20241101	182700	2355166550	40800	40800	40800	40800	0
142	20241101	182600	2355166550	40800	40800	40800	40800	0
143	20241101	182500	2355166550	40800	40800	40800	40800	0
144	20241101	182400	2355166550	40800	40800	40800	40800	0
145	20241101	182300	2355166550	40800	40800	40800	40800	0
146	20241101	182200	2355166550	40800	40800	40800	40800	0
147	20241101	182100	2355166550	40800	40800	40800	40800	0
148	20241101	182000	2355166550	40800	40800	40800	40800	0
149	20241101	181900	2355166550	40800	40800	40800	40800	0
150	20241101	181800	2355166550	40800	40800	40800	40800	0
151	20241101	181700	2355166550	40800	40800	40800	40800	0
152	20241101	181600	2355166550	40800	40800	40800	40800	1232
153	20241101	181500	2355166550	40800	40800	40800	40800	0
154	20241101	181400	2355166550	40800	40800	40800	40800	0
155	20241101	181300	2355166550	40800	40800	40800	40800	0
156	20241101	181200	2355166550	40800	40800	40800	40800	0
157	20241101	181100	2355166550	40800	40800	40800	40800	0
158	20241101	181000	2355166550	40800	40800	40800	40800	0
159	20241101	180900	2355166550	40800	40800	40800	40800	0
160	20241101	180800	2355166550	40800	40800	40800	40800	0
161	20241101	180700	2355166550	40800	40800	40800	40800	0
162	20241101	180600	2355166550	40800	40800	40800	40800	0
163	20241101	180500	2355166550	40800	40800	40800	40800	0
164	20241101	180400	2355166550	40800	40800	40800	40800	0
165	20241101	180300	2355166550	40800	40800	40800	40800	0
166	20241101	180200	2355166550	40800	40800	40800	40800	0
167	20241101	180100	2355166550	40800	40800	40800	40800	0
168	20241101	180000	2355166550	40800	40800	40800	40800	0
169	20241101	175900	2355166550	40800	40800	40800	40800	0
170	20241101	175800	2355166550	40800	40800	40800	40800	0
171	20241101	175700	2355166550	40800	40800	40800	40800	0
172	20241101	175600	2355166550	40800	40800	40800	40800	0
173	20241101	175500	2355166550	40800	40800	40800	40800	0
174	20241101	175400	2355166550	40800	40800	40800	40800	0
175	20241101	175300	2355166550	40800	40800	40800	40800	0
176	20241101	175200	2355166550	40800	40800	40800	40800	0
177	20241101	175100	2355166550	40800	40800	40800	40800	0
178	20241101	175000	2355166550	40800	40800	40800	40800	0
179	20241101	174900	2355166550	40800	40800	40800	40800	0
180	20241101	174800	2355166550	40800	40800	40800	40800	0
181	20241101	174700	2355166550	40800	40800	40800	40800	0
182	20241101	174600	2355166550	40800	40800	40800	40800	1232
183	20241101	174500	2355166550	40800	40800	40800	40800	0
184	20241101	174400	2355166550	40800	40800	40800	40800	0
185	20241101	174300	2355166550	40800	40800	40800	40800	0
186	20241101	174200	2355166550	40800	40800	40800	40800	0
187	20241101	174100	2355166550	40800	40800	40800	40800	0
188	20241101	174000	2355166550	40800	40800	40800	40800	0
189	20241101	173900	2355166550	40800	40800	40800	40800	0
190	20241101	173800	2355166550	40800	40800	40800	40800	0
191	20241101	173700	2355166550	40800	40800	40800	40800	0
192	20241101	173600	2355166550	40800	40800	40800	40800	0
193	20241101	173500	2355166550	40800	40800	40800	40800	0
194	20241101	173400	2355166550	40800	40800	40800	40800	0
195	20241101	173300	2355166550	40800	40800	40800	40800	0
196	20241101	173200	2355166550	40800	40800	40800	40800	0
197	20241101	173100	2355166550	40800	40800	40800	40800	0
198	20241101	173000	2355166550	40800	40800	40800	40800	0
199	20241101	172900	2355166550	40800	40800	40800	40800	0
200	20241101	172800	2355166550	40800	40800	40800	40800	0
201	20241101	172700	2355166550	40800	40800	40800	40800	0
202	20241101	172600	2355166550	40800	40800	40800	40800	0
203	20241101	172500	2355166550	40800	40800	40800	40800	0
204	20241101	172400	2355166550	40800	40800	40800	40800	0
205	20241101	172300	2355166550	40800	40800	40800	40800	0
206	20241101	172200	2355166550	40800	40800	40800	40800	0
207	20241101	172100	2355166550	40800	40800	40800	40800	0
208	20241101	172000	2355166550	40800	40800	40800	40800	0
209	20241101	171900	2355166550	40800	40800	40800	40800	0
210	20241101	171800	2355166550	40800	40800	40800	40800	0
211	20241101	171700	2355166550	40800	40800	40800	40800	0
212	20241101	171600	2355166550	40800	40800	40800	40800	1232
213	20241101	171500	2355166550	40800	40800	40800	40800	0
214	20241101	171400	2355166550	40800	40800	40800	40800	0
215	20241101	171300	2355166550	40800	40800	40800	40800	0
216	20241101	171200	2355166550	40800	40800	40800	40800	0
217	20241101	171100	2355166550	40800	40800	40800	40800	0
218	20241101	171000	2355166550	40800	40800	40800	40800	0
219	20241101	170900	2355166550	40800	40800	40800	40800	0
220	20241101	170800	2355166550	40800	40800	40800	40800	0
221	20241101	170700	2355166550	40800	40800	40800	40800	0
222	20241101	170600	2355166550	40800	40800	40800	40800	0
223	20241101	170500	2355166550	40800	40800	40800	40800	0
224	20241101	170400	2355166550	40800	40800	40800	40800	0
225	20241101	170300	2355166550	40800	40800	40800	40800	0
226	20241101	170200	2355166550	40800	40800	40800	40800	0
227	20241101	170100	2355166550	40800	40800	40800	40800	0
228	20241101	170000	2355166550	40800	40800	40800	40800	0
229	20241101	165900	2355166550	40800	40800	40800	40800	0
230	20241101	165800	2355166550	40800	40800	40800	40800	0
231	20241101	165700	2355166550	40800	40800	40800	40800	0
232	20241101	165600	2355166550	40800	40800	40800	40800	0
233	20241101	165500	2355166550	40800	40800	40800	40800	0
234	20241101	165400	2355166550	40800	40800	40800	40800	0
235	20241101	165300	2355166550	40800	40800	40800	40800	0
236	20241101	165200	2355166550	40800	40800	40800	40800	0
237	20241101	165100	2355166550	40800	40800	40800	40800	0
238	20241101	165000	2355166550	40800	40800	40800	40800	0
239	20241101	164900	2355166550	40800	40800	40800	40800	0
240	20241101	164800	2355166550	40800	40800	40800	40800	0
241	20241101	164700	2355166550	40800	40800	40800	40800	0
242	20241101	164600	2355166550	40800	40800	40800	40800	1232
243	20241101	164500	2355166550	40800	40800	40800	40800	0
244	20241101	164400	2355166550	40800	40800	40800	40800	0
245	20241101	164300	2355166550	40800	40800	40800	40800	0
246	20241101	164200	2355166550	40800	40800	40800	40800	0
247	20241101	164100	2355166550	40800	40800	40800	40800	0
248	20241101	164000	2355166550	40800	40800	40800	40800	0
249	20241101	163900	2355166550	40800	40800	40800	40800	0
250	20241101	163800	2355166550	40800	40800	40800	40800	0
251	20241101	163700	2355166550	40800	40800	40800	40800	0
252	20241101	163600	2355166550	40800	40800	40800	40800	0
253	20241101	163500	2355166550	40800	40800	40800	40800	0
254	20241101	163400	2355166550	40800	40800	40800	40800	0
255	20241101	163300	2355166550	40800	40800	40800	40800	0
256	20241101	163200	2355166550	40800	40800	40800	40800	0
257	20241101	163100	2355166550	40800	40800	40800	40800	0
258	20241101	163000	2355166550	40800	40800	40800	40800	0
259	20241101	162900	2355166550	40800	40800	40800	40800	0
260	20241101	162800	2355166550	40800	40800	40800	40800	0
261	20241101	162700	2355166550	40800	40800	40800	40800	0
262	20241101	162600	2355166550	40800	40800	40800	40800	0
263	20241101	162500	2355166550	40800	40800	40800	40800	0
264	20241101	162400	2355166550	40800	40800	40800	40800	0
265	20241101	162300	2355166550	40800	40800	40800	40800	0
266	20241101	162200	2355166550	40800	40800	40800	40800	0
267	20241101	162100	2355166550	40800	40800	40800	40800	0
268	20241101	162000	2355166550	40800	40800	40800	40800	0
269	20241101	161900	2355166550	40800	40800	40800	40800	0
270	20241101	161800	2355166550	40800	40800	40800	40800	0
271	20241101	161700	2355166550	40800	40800	40800	40800	0
272	20241101	161600	2355166550	40800	40800	40800	40800	1232
273	20241101	161500	2355166550	40800	40800	40800	40800	0
274	20241101	161400	2355166550	40800	40800	40800	40800	0
275	20241101	161300	2355166550	40800	40800	40800	40800	0
276	20241101	161200	2355166550	40800	40800	40800	40800	0
277	20241101	161100	2355166550	40800	40800	40800	40800	0
278	20241101	161000	2355166550	40800	40800	40800	40800	0
279	20241101	160900	2355166550	40800	40800	40800	40800	0
280	20241101	160800	2355166550	40800	40800	40800	40800	0
281	20241101	160700	2355166550	40800	40800	40800	40800	0
282	20241101	160600	2355166550	40800	40800	40800	40800	0
283	20241101	160500	2355166550	40800	40800	40800	40800	0
284	20241101	160400	2355166550	40800	40800	40800	40800	0
285	20241101	160300	2355166550	40800	40800	40800	40800	0
286	20241101	160200	2355166550	40800	40800	40800	40800	0
287	20241101	160100	2355166550	40800	40800	40800	40800	0
288	20241101	160000	2355166550	40800	40800	40800	40800	0
289	20241101	155900	2355166550	40800	40800	40800	40800	0
290	20241101	155800	2355166550	40800	40800	40800	40800	0
291	20241101	155700	2355166550	40800	40800	40800	40800	0
292	20241101	155600	2355166550	40800	40800	40800	40800	0
293	20241101	155500	2355166550	40800	40800	40800	40800	0
294	20241101	155400	2355166550	40800	40800	40800	40800	0
295	20241101	155300	2355166550	40800	40800	40800	40800	0
296	20241101	155200	2355166550	40800	40800	40800	40800	0
297	20241101	155100	2355166550	40800	40800	40800	40800	0
298	20241101	155000	2355166550	40800	40800	40800	40800	0
299	20241101	154900	2355166550	40800	40800	40800	40800	0
300	20241101	154800	2355166550	40800	40800	40800	40800	0
301	20241101	154700	2355166550	40800	40800	40800	40800	0
302	20241101	154600	2355166550	40800	40800	40800	40800	1232
303	20241101	154500	2355166550	40800	40800	40800	40800	0
304	20241101	154400	2355166550	40800	40800	40800	40800	0
305	20241101	154300	2355166550	40800	40800	40800	40800	0
306	20241101	154200	2355166550	40800	40800	40800	40800	0
307	20241101	154100	2355166550	40800	40800	40800	40800	0
308	20241101	154000	2355166550	40800	40800	40800	40800	0
309	20241101	153900	2355166550	40800	40800	40800	40800	0
310	20241101	153800	2355166550	40800	40800	40800	40800	0
311	20241101	153700	2355166550	40800	40800	40800	40800	0
312	20241101	153600	2355166550	40800	40800	40800	40800	0
313	20241101	153500	2355166550	40800	40800	40800	40800	0
314	20241101	153400	2355166550	40800	40800	40800	40800	0
315	20241101	153300	2355166550	40800	40800	40800	40800	0
316	20241101	153200	2355166550	40800	40800	40800	40800	0
317	20241101	153100	2355166550	40800	40800	40800	40800	0
318	20241101	153000	2355166550	40800	40800	40800	40800	1232
319	20241101	152900	2304900950	40900	40900	40900	40900	0
320	20241101	152800	2304900950	40900	40900	40900	40900	0
321	20241101	152700	2304900950	40900	40900	40900	40900	0
322	20241101	152600	2304900950	40900	40900	40900	40900	0
323	20241101	152500	2304900950	40900	40900	40900	40900	0
324	20241101	152400	2304900950	40900	40900	40900	40900	0
325	20241101	152300	2304900950	40900	40900	40900	40900	0
326	20241101	152200	2304900950	40900	40900	40900	40900	0
327	20241101	152100	2304900950	40900	40900	40900	40900	0
328	20241101	152000	2304900950	40900	40900	40900	40900	0
329	20241101	151900	2304900950	40900	40850	40900	40800	555
330	20241101	151800	2282227500	40850	40800	40850	40800	135
331	20241101	151700	2276713850	40850	40850	40850	40850	69
332	20241101	151600	2273895200	40800	40850	40850	40800	57
333	20241101	151500	2271567750	40800	40800	40800	40800	89
334	20241101	151400	2267936550	40850	40800	40850	40800	209
335	20241101	151300	2259405850	40750	40800	40800	40750	291
336	20241101	151200	2247533850	40750	40750	40750	40750	48
337	20241101	151100	2245577850	40800	40800	40800	40750	56
338	20241101	151000	2243294350	40750	40750	40800	40750	209
339	20241101	150900	2234776050	40750	40750	40800	40750	181
340	20241101	150800	2227399650	40800	40750	40800	40750	141
341	20241101	150700	2221653700	40800	40800	40800	40750	66
342	20241101	150600	2218962250	40800	40800	40800	40750	82
343	20241101	150500	2215617450	40800	40800	40800	40750	127
344	20241101	150400	2210436700	40850	40800	40850	40750	184
345	20241101	150300	2202928100	40850	40850	40850	40800	132
346	20241101	150200	2197537500	40900	40800	40900	40800	83
347	20241101	150100	2194144950	40800	40900	40900	40800	139
348	20241101	150000	2188466150	40900	40800	40900	40750	159
349	20241101	145900	2181973900	40750	40800	40800	40750	124
350	20241101	145800	2176915900	40800	40850	40900	40800	638
351	20241101	145700	2150875150	40900	40900	40900	40850	283
352	20241101	145600	2139303550	40800	40800	40850	40800	450
353	20241101	145500	2120921550	40800	40850	40850	40800	153
354	20241101	145400	2114672900	40800	40900	40900	40800	422
355	20241101	145300	2097445250	40900	40750	40900	40750	86
356	20241101	145200	2093934000	40900	40850	40900	40800	311
357	20241101	145100	2081232150	40850	40900	40900	40800	191
358	20241101	145000	2073430000	40900	40750	40900	40750	150
359	20241101	144900	2067305400	40850	40800	40850	40750	105
360	20241101	144800	2063021000	40850	40850	40850	40750	616
361	20241101	144700	2037883400	40850	40850	40850	40800	158
362	20241101	144600	2031430250	40850	40800	40850	40800	253
363	20241101	144500	2021099050	40800	40850	40900	40800	172
364	20241101	144400	2014072850	40850	40900	40900	40800	319
365	20241101	144300	2001036200	40850	40850	40850	40800	147
366	20241101	144200	1995032150	40800	40800	40800	40750	205
367	20241101	144100	1986668450	40800	40800	40800	40750	206
368	20241101	144000	1978264750	40750	40750	40800	40750	167
369	20241101	143900	1971452950	40800	40750	40800	40750	145
370	20241101	143800	1965538700	40750	40800	40800	40750	106
371	20241101	143700	1961214150	40800	40750	40800	40750	128
372	20241101	143600	1955993400	40750	40800	40800	40750	100
373	20241101	143500	1951915050	40800	40850	40850	40800	59
374	20241101	143400	1949505750	40800	40750	40900	40750	90
375	20241101	143300	1945833300	40750	40800	40800	40700	73
376	20241101	143200	1942856800	40700	40750	40750	40700	88
377	20241101	143100	1939272150	40750	40750	40800	40750	155
378	20241101	143000	1932951500	40750	40750	40750	40700	198
379	20241101	142900	1924889200	40750	40900	40900	40750	197
380	20241101	142800	1916857950	40900	40700	40900	40700	72
381	20241101	142700	1913918250	40750	40750	40900	40750	131
382	20241101	142600	1908579400	40800	40750	40800	40750	509
383	20241101	142500	1887834550	40800	40800	40850	40800	178
384	20241101	142400	1880568850	40900	40850	40900	40800	120
385	20241101	142300	1875667350	40800	40850	40900	40800	116
386	20241101	142200	1870927050	40800	40800	40850	40800	85
387	20241101	142100	1867456250	40850	40850	40900	40800	81
388	20241101	142000	1864147150	40900	40800	40900	40800	74
389	20241101	141900	1861121850	40850	40800	40850	40800	85
390	20241101	141800	1857650800	40850	40900	40900	40800	95
391	20241101	141700	1853771000	40900	40900	40900	40900	57
392	20241101	141600	1851439700	40850	40900	40950	40800	363
393	20241101	141500	1836592450	40900	40850	40900	40850	131
394	20241101	141400	1831237200	40900	40850	40900	40850	112
395	20241101	141300	1826657600	40900	40850	40900	40850	99
396	20241101	141200	1822610250	40800	40850	40900	40800	67
397	20241101	141100	1819872650	40800	40800	40850	40800	92
398	20241101	141000	1816115850	40800	40850	40850	40800	24
399	20241101	140900	1815135500	40800	40850	40850	40800	172
400	20241101	140800	1808110500	40900	40900	40900	40850	88
401	20241101	140700	1804512450	40900	40900	40900	40850	99
402	20241101	140600	1800464650	40900	40900	40900	40850	109
403	20241101	140500	1796007100	40850	40900	40900	40850	125
404	20241101	140400	1790895800	40900	40850	40900	40850	95
405	20241101	140300	1787011500	40900	40800	40900	40800	96
406	20241101	140200	1783087100	40850	40850	40900	40850	62
407	20241101	140100	1780551600	40800	40850	40900	40800	124
408	20241101	140000	1775485250	40800	40850	40850	40800	107
409	20241101	135900	1771115500	40850	40850	40900	40800	195
410	20241101	135800	1763149500	40850	40900	40900	40850	147
411	20241101	135700	1757144200	40850	40850	40900	40850	194
412	20241101	135600	1749215850	40900	40800	40900	40800	138
413	20241101	135500	1743578100	40850	40850	40850	40800	72
414	20241101	135400	1740636950	40850	40900	40900	40800	66
415	20241101	135300	1737940850	40900	40850	40900	40800	163
416	20241101	135200	1731283550	40900	40900	40950	40900	144
417	20241101	135100	1725391250	40950	41000	41000	40950	244
418	20241101	135000	1715396850	40950	40950	41000	40950	113
419	20241101	134900	1710766150	40900	40950	40950	40900	64
420	20241101	134800	1708146850	40950	40950	40950	40900	197
421	20241101	134700	1700079900	40900	40850	40950	40850	195
422	20241101	134600	1692104300	40900	40900	40950	40850	63
423	20241101	134500	1689527600	40950	40900	40950	40900	108
424	20241101	134400	1685108050	40950	40900	40950	40850	77
425	20241101	134300	1681958450	40900	40850	40900	40850	176
426	20241101	134200	1674765350	40900	40900	40900	40850	86
427	20241101	134100	1671248450	40900	40850	40900	40850	117
428	20241101	134000	1666465700	40900	40950	40950	40900	65
429	20241101	133900	1663804100	40850	40900	40950	40850	57
430	20241101	133800	1661471000	40850	40950	40950	40850	122
431	20241101	133700	1656479200	40900	40900	40900	40850	157
432	20241101	133600	1650061450	40900	40950	40950	40850	158
433	20241101	133500	1643596400	40950	40900	40950	40850	18
434	20241101	133400	1642860200	40900	40950	41000	40900	1292
435	20241101	133300	1589926950	40950	40850	40950	40850	1124
436	20241101	133200	1543925000	40900	40900	40900	40800	94
437	20241101	133100	1540080500	40900	40850	40900	40800	154
438	20241101	133000	1533786650	40900	40900	40900	40850	78
439	20241101	132900	1530596600	40850	40800	40900	40800	131
440	20241101	132800	1525245950	40800	40850	40900	40750	289
441	20241101	132700	1513438650	40800	40800	40850	40800	314
442	20241101	132600	1500617000	40800	40800	40800	40750	120
443	20241101	132500	1495721350	40750	40800	40800	40750	83
444	20241101	132400	1492335750	40800	40800	40800	40750	103
445	20241101	132300	1488133900	40800	40750	40800	40750	62
446	20241101	132200	1485604350	40750	40750	40800	40700	116
447	20241101	132100	1480876050	40750	40800	40800	40750	18
448	20241101	132000	1480141700	40800	40850	40850	40750	158
449	20241101	131900	1473691750	40850	40800	40850	40700	913
450	20241101	131800	1436455550	40800	40800	40800	40750	59
451	20241101	131700	1434048800	40800	40800	40800	40750	65
452	20241101	131600	1431397300	40750	40800	40800	40750	114
453	20241101	131500	1426746600	40750	40700	40750	40700	30
454	20241101	131400	1425524600	40750	40750	40800	40700	286
455	20241101	131300	1413860350	40750	40700	40750	40700	27
456	20241101	131200	1412760850	40700	40700	40700	40700	3
457	20241101	131100	1412638750	40700	40700	40700	40700	9
458	20241101	131000	1412272450	40700	40700	40700	40700	9
459	20241101	130900	1411906150	40700	40650	40700	40650	12
460	20241101	130800	1411418250	40650	40700	40700	40650	48
461	20241101	130700	1409464950	40700	40750	40750	40700	292
462	20241101	130600	1397579900	40700	40750	40750	40700	7
463	20241101	130500	1397294700	40750	40650	40750	40650	130
464	20241101	130400	1392003000	40700	40700	40700	40700	13
465	20241101	130300	1391473900	40700	40750	40750	40700	220
466	20241101	130200	1382518000	40700	40750	40750	40700	36
467	20241101	130100	1381052450	40750	40750	40750	40750	39
468	20241101	130000	1379463200	40750	40750	40750	40700	77
469	20241101	125900	1376325850	40750	40750	40750	40750	14
470	20241101	125800	1375755350	40750	40700	40750	40700	14
471	20241101	125700	1375185400	40750	40650	40750	40650	70
472	20241101	125600	1372338300	40650	40650	40700	40650	279
473	20241101	125500	1360996900	40650	40650	40650	40600	51
474	20241101	125400	1358926100	40650	40650	40650	40650	8
475	20241101	125300	1358600900	40650	40600	40650	40600	18
476	20241101	125200	1357869800	40650	40650	40650	40650	7
477	20241101	125100	1357585250	40650	40650	40650	40600	81
478	20241101	125000	1354293100	40650	40600	40650	40600	98
479	20241101	124900	1350311950	40600	40600	40600	40600	9
480	20241101	124800	1349946550	40650	40600	40650	40600	41
481	20241101	124700	1348280100	40600	40600	40650	40600	54
482	20241101	124600	1346087600	40600	40600	40600	40600	259
483	20241101	124500	1335572200	40650	40600	40650	40600	19
484	20241101	124400	1334800350	40600	40600	40600	40550	29
485	20241101	124300	1333623450	40600	40550	40600	40550	50
486	20241101	124200	1331594200	40550	40600	40600	40550	33
487	20241101	124100	1330256000	40600	40600	40600	40600	17
488	20241101	124000	1329565800	40600	40650	40650	40600	42
489	20241101	123900	1327858650	40600	40600	40600	40600	38
490	20241101	123800	1326315850	40600	40700	40700	40600	167
491	20241101	123700	1319532750	40650	40600	40650	40600	30
492	20241101	123600	1318314300	40550	40600	40600	40550	51
493	20241101	123500	1316244200	40600	40600	40600	40600	21
494	20241101	123400	1315391600	40600	40600	40600	40600	47
495	20241101	123300	1313483400	40600	40600	40650	40600	48
496	20241101	123200	1311534550	40550	40550	40550	40550	332
497	20241101	123100	1298071950	40500	40500	40500	40500	8
498	20241101	123000	1297747950	40550	40550	40550	40550	11
499	20241101	122900	1297301900	40500	40550	40550	40500	16
500	20241101	122800	1296653600	40500	40600	40650	40500	301
501	20241101	122700	1284438200	40700	40650	40750	40650	51
502	20241101	122600	1282361200	40600	40650	40650	40600	15
503	20241101	122500	1281751950	40650	40650	40650	40600	132
504	20241101	122400	1276391150	40650	40650	40650	40600	20
505	20241101	122300	1275578600	40650	40650	40650	40650	43
506	20241101	122200	1273830650	40600	40700	40700	40600	146
507	20241101	122100	1267894700	40700	40700	40700	40700	3
508	20241101	122000	1267772600	40650	40650	40650	40600	56
509	20241101	121900	1265496550	40650	40650	40650	40600	44
510	20241101	121800	1263708000	40650	40650	40650	40650	3
511	20241101	121700	1263586050	40650	40650	40650	40600	57
512	20241101	121600	1261271300	40650	40650	40650	40650	53
513	20241101	121500	1259116850	40650	40700	40700	40650	42
514	20241101	121400	1257407700	40650	40650	40650	40600	106
515	20241101	121300	1253098850	40650	40650	40650	40600	148
516	20241101	121200	1247083000	40650	40650	40650	40650	35
517	20241101	121100	1245660250	40650	40650	40650	40600	19
518	20241101	121000	1244888450	40650	40650	40650	40600	26
519	20241101	120900	1243831600	40600	40650	40650	40600	51
520	20241101	120800	1241759000	40650	40600	40650	40600	55
521	20241101	120700	1239523700	40650	40650	40650	40650	11
522	20241101	120600	1239076550	40650	40650	40650	40600	37
523	20241101	120500	1237572950	40650	40650	40650	40650	9
524	20241101	120400	1237207100	40600	40600	40600	40550	18
525	20241101	120300	1236476900	40600	40600	40600	40600	13
526	20241101	120200	1235949100	40550	40550	40550	40550	1
527	20241101	120100	1235908550	40550	40650	40650	40550	110
528	20241101	120000	1231441950	40650	40800	40800	40650	50
529	20241101	115900	1229409150	40700	40700	40700	40700	155
530	20241101	115800	1223100650	40650	40700	40700	40650	61
531	20241101	115700	1220618300	40700	40650	40700	40650	13
532	20241101	115600	1220089750	40700	40650	40700	40650	107
533	20241101	115500	1215735350	40700	40650	40700	40650	109
534	20241101	115400	1211299450	40700	40700	40700	40650	72
535	20241101	115300	1208369250	40650	40650	40700	40650	18
536	20241101	115200	1207637500	40700	40700	40700	40700	65
537	20241101	115100	1204992000	40650	40700	40700	40650	12
538	20241101	115000	1204504050	40650	40700	40700	40650	11
539	20241101	114900	1204056500	40650	40650	40700	40650	131
540	20241101	114800	1198729000	40700	40700	40700	40650	53
541	20241101	114700	1196572450	40700	40750	40750	40650	172
542	20241101	114600	1189569950	40750	40700	40750	40700	24
543	20241101	114500	1188592900	40700	40650	40750	40650	55
544	20241101	114400	1186352500	40650	40700	40700	40650	10
545	20241101	114300	1185945900	40700	40700	40700	40700	12
546	20241101	114200	1185457500	40750	40750	40750	40750	1
547	20241101	114100	1185416750	40750	40750	40750	40700	153
548	20241101	114000	1179189350	40700	40700	40750	40700	33
549	20241101	113900	1177845900	40750	40750	40750	40700	29
550	20241101	113800	1176664650	40750	40750	40750	40750	12
551	20241101	113700	1176175650	40750	40800	40800	40650	206
552	20241101	113600	1167783450	40800	40800	40800	40750	12
553	20241101	113500	1167293900	40800	40750	40800	40750	72
554	20241101	113400	1164357900	40750	40750	40800	40750	35
555	20241101	113300	1162931300	40750	40750	40800	40700	31
556	20241101	113200	1161668300	40750	40700	40800	40700	112
557	20241101	113100	1157108050	40750	40800	40800	40750	110
558	20241101	113000	1152620300	40800	40750	40800	40700	382
559	20241101	112900	1137060350	40700	40700	40750	40700	136
560	20241101	112800	1131522450	40700	40700	40700	40650	67
561	20241101	112700	1128796100	40700	40700	40700	40700	41
562	20241101	112600	1127127400	40700	40650	40700	40650	8
563	20241101	112500	1126802150	40700	40700	40700	40700	42
564	20241101	112400	1125092750	40600	40700	40700	40600	35
565	20241101	112300	1123669150	40650	40650	40650	40650	42
566	20241101	112200	1121961850	40650	40700	40700	40650	8
567	20241101	112100	1121636600	40700	40650	40700	40600	54
568	20241101	112000	1119439750	40600	40650	40700	40600	113
569	20241101	111900	1114846800	40600	40650	40650	40600	11
570	20241101	111800	1114399700	40600	40650	40650	40600	19
571	20241101	111700	1113627900	40650	40550	40650	40550	10
572	20241101	111600	1113222200	40550	40600	40600	40550	46
573	20241101	111500	1111354650	40600	40600	40650	40600	661
574	20241101	111400	1084517900	40600	40500	40600	40500	53
575	20241101	111300	1082367400	40500	40600	40600	40500	68
576	20241101	111200	1079607100	40600	40500	40600	40500	58
577	20241101	111100	1077255850	40450	40450	40450	40400	94
578	20241101	111000	1073457400	40450	40400	40450	40400	37
579	20241101	110900	1071961900	40400	40400	40400	40400	29
580	20241101	110800	1070790300	40400	40500	40500	40400	8
581	20241101	110700	1070466650	40400	40350	40400	40350	23
582	20241101	110600	1069537800	40400	40500	40500	40400	5
583	20241101	110500	1069335700	40300	40300	40300	40300	46
584	20241101	110400	1067481900	40500	40450	40500	40350	112
585	20241101	110300	1062961500	40550	40350	40550	40350	33
586	20241101	110200	1061628550	40400	40400	40450	40400	254
587	20241101	110100	1051366900	40400	40500	40500	40400	176
588	20241101	110000	1044247500	40500	40600	40600	40450	727
589	20241101	105900	1014777950	40600	40600	40600	40550	70
590	20241101	105800	1011938450	40600	40600	40600	40600	6
591	20241101	105700	1011694850	40550	40650	40650	40550	41
592	20241101	105600	1010030600	40650	40650	40650	40650	7
593	20241101	105500	1009746050	40600	40650	40650	40600	133
594	20241101	105400	1004345950	40650	40700	40700	40650	11
595	20241101	105300	1003898750	40700	40700	40750	40650	810
596	20241101	105200	970971050	40700	40750	40850	40650	3219
597	20241101	105100	839652050	40750	40750	40750	40750	1602
598	20241101	105000	774370550	40750	40700	40750	40700	2733
599	20241101	104900	663135000	40700	40700	40700	40650	80
600	20241101	104800	659879150	40700	40700	40750	40700	15
601	20241101	104700	659268550	40700	40750	40750	40650	146
602	20241101	104600	653326150	40750	40750	40750	40750	1
603	20241101	104500	653285400	40750	40650	40750	40650	701
604	20241101	104400	624757900	40600	40600	40650	40600	68
605	20241101	104300	621997050	40650	40650	40650	40650	41
606	20241101	104200	620330400	40650	40600	40650	40600	423
607	20241101	104100	603138950	40600	40600	40600	40600	110
608	20241101	104000	598672950	40600	40600	40600	40600	12
609	20241101	103900	598185750	40600	40500	40650	40500	10
610	20241101	103800	597779750	40500	40550	40650	40500	112
611	20241101	103700	593240900	40550	40650	40650	40550	136
612	20241101	103600	587723750	40650	40650	40650	40650	11
613	20241101	103500	587276600	40650	40550	40650	40550	86
614	20241101	103400	583787900	40650	40550	40650	40550	53
615	20241101	103300	581637800	40650	40650	40650	40650	1594
616	20241101	103200	516841700	40650	40600	40650	40600	2599
617	20241101	103100	411319800	40600	40550	40600	40400	57
618	20241101	103000	409014700	40600	40550	40600	40550	302
619	20241101	102900	396763300	40550	40550	40550	40550	54
620	20241101	102800	394573600	40450	40450	40450	40450	9
621	20241101	102700	394209550	40450	40550	40550	40400	12
622	20241101	102600	393723500	40500	40400	40500	40400	329
623	20241101	102500	380405100	40400	40350	40400	40350	10
624	20241101	102400	380001350	40350	40350	40400	40350	46
625	20241101	102300	378145050	40350	40350	40350	40300	22
626	20241101	102200	377257600	40350	40350	40350	40300	66
627	20241101	102100	374597500	40350	40300	40350	40300	567
628	20241101	102000	351746450	40300	40300	40300	40300	1
629	20241101	101900	351706150	40300	40300	40300	40300	16
630	20241101	101800	351061350	40300	40300	40300	40300	6
631	20241101	101700	350819550	40250	40300	40300	40250	11
632	20241101	101600	350376550	40300	40300	40300	40300	13
633	20241101	101500	349852650	40300	40300	40300	40250	52
634	20241101	101400	347759550	40300	40250	40300	40250	55
635	20241101	101300	345545550	40300	40250	40300	40250	23
636	20241101	101200	344618700	40250	40300	40300	40250	45
637	20241101	101100	342806200	40300	40300	40300	40300	3
638	20241101	101000	342685300	40300	40300	40300	40250	44
639	20241101	100900	340912450	40350	40350	40350	40300	7
640	20241101	100800	340630150	40350	40350	40350	40300	19
641	20241101	100700	339863550	40350	40350	40350	40350	5
642	20241101	100600	339661800	40350	40350	40350	40350	18
643	20241101	100500	338935500	40300	40300	40300	40250	290
644	20241101	100400	327249500	40300	40300	40300	40300	12
645	20241101	100300	326765900	40250	40300	40300	40250	10
646	20241101	100200	326363350	40300	40300	40300	40300	22
647	20241101	100100	325476750	40300	40300	40300	40300	13
648	20241101	100000	324952850	40300	40350	40350	40300	9
649	20241101	095900	324590050	40300	40300	40300	40300	76
650	20241101	095800	321527250	40350	40400	40400	40300	18
651	20241101	095700	320800700	40350	40400	40400	40350	113
652	20241101	095600	316236750	40400	40350	40400	40350	25
653	20241101	095500	315227150	40400	40400	40400	40350	26
654	20241101	095400	314177800	40400	40350	40400	40350	14
655	20241101	095300	313612300	40300	40350	40350	40300	5
656	20241101	095200	313410600	40350	40350	40350	40350	9
657	20241101	095100	313047450	40350	40250	40350	40200	178
658	20241101	095000	305883500	40250	40250	40250	40200	624
659	20241101	094900	280768200	40250	40250	40300	40250	110
660	20241101	094800	276340450	40300	40350	40350	40300	125
661	20241101	094700	271302400	40350	40350	40350	40350	24
662	20241101	094600	270334000	40300	40300	40350	40300	61
663	20241101	094500	267874350	40350	40300	40350	40300	22
664	20241101	094400	266987650	40300	40350	40350	40300	55
665	20241101	094300	264770900	40350	40350	40350	40350	7
666	20241101	094200	264488450	40350	40350	40350	40300	8
667	20241101	094100	264165900	40350	40350	40350	40350	4
668	20241101	094000	264004500	40350	40400	40400	40350	53
669	20241101	093900	261863650	40400	40400	40400	40400	60
670	20241101	093800	259439650	40400	40350	40400	40350	2
671	20241101	093700	259358900	40350	40350	40350	40350	10
672	20241101	093600	258955400	40300	40250	40300	40250	208
673	20241101	093500	250583150	40200	40250	40250	40150	83
674	20241101	093400	247243150	40250	40300	40300	40250	16
675	20241101	093300	246598450	40200	40350	40350	40200	453
676	20241101	093200	228379800	40350	40350	40350	40350	3
677	20241101	093100	228258750	40400	40400	40400	40400	1
678	20241101	093000	228218350	40250	40350	40400	40250	269
679	20241101	092900	217372700	40350	40350	40350	40350	161
680	20241101	092800	210876350	40250	40250	40250	40250	0
681	20241101	092700	210876350	40250	40300	40300	40250	7
682	20241101	092600	210594450	40200	40250	40300	40200	106
683	20241101	092500	206327500	40250	40250	40250	40250	72
684	20241101	092400	203429500	40200	40250	40250	40200	19
685	20241101	092300	202665600	40250	40200	40250	40200	3
686	20241101	092200	202544950	40300	40300	40300	40300	3
687	20241101	092100	202424050	40150	40250	40250	40150	568
688	20241101	092000	179616200	40200	40300	40300	40200	62
689	20241101	091900	177123300	40250	40300	40300	40250	172
690	20241101	091800	170197800	40300	40400	40400	40300	15
691	20241101	091700	169592500	40250	40300	40350	40250	35
692	20241101	091600	168182650	40300	40300	40300	40300	28
693	20241101	091500	167054250	40400	40300	40400	40250	16
694	20241101	091400	166409150	40400	40400	40400	40350	49
695	20241101	091300	164431350	40250	40200	40250	40200	68
696	20241101	091200	161695150	40200	40400	40400	40200	252
697	20241101	091100	151540750	40200	40400	40400	40200	2
698	20241101	091000	151460150	40200	40450	40450	40200	70
699	20241101	090900	148642500	40350	40400	40450	40350	146
700	20241101	090800	142743900	40300	40200	40400	40200	97
701	20241101	090700	138830000	40250	40200	40250	40200	97
702	20241101	090600	134930350	40200	40200	40200	40200	48
703	20241101	090500	133000750	40100	40100	40200	40100	48
704	20241101	090400	131074750	40100	40000	40100	40000	149
705	20241101	090300	125111950	40100	40000	40100	40000	1169
706	20241101	090200	78336450	40100	40100	40200	40000	167
707	20241101	090100	71647700	40000	40400	40400	40000	1033
708	20241101	090000	30199000	40550	40150	40750	40150	751