KissMeData/255220/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	205000	14589140975	2430	2430	2430	2430	99557
3	20241105	204900	14589140975	2430	2430	2430	2430	0
4	20241105	204800	14589140975	2430	2430	2430	2430	0
5	20241105	204700	14589140975	2430	2430	2430	2430	0
6	20241105	204600	14589140975	2430	2430	2430	2430	0
7	20241105	204500	14589140975	2430	2430	2430	2430	0
8	20241105	204400	14589140975	2430	2430	2430	2430	0
9	20241105	204300	14589140975	2430	2430	2430	2430	0
10	20241105	204200	14589140975	2430	2430	2430	2430	0
11	20241105	204100	14589140975	2430	2430	2430	2430	0
12	20241105	204000	14589140975	2430	2430	2430	2430	0
13	20241105	203900	14589140975	2430	2430	2430	2430	0
14	20241105	203800	14589140975	2430	2430	2430	2430	0
15	20241105	203700	14589140975	2430	2430	2430	2430	0
16	20241105	203600	14589140975	2430	2430	2430	2430	0
17	20241105	203500	14589140975	2430	2430	2430	2430	0
18	20241105	203400	14589140975	2430	2430	2430	2430	0
19	20241105	203300	14589140975	2430	2430	2430	2430	0
20	20241105	203200	14589140975	2430	2430	2430	2430	0
21	20241105	203100	14589140975	2430	2430	2430	2430	0
22	20241105	203000	14589140975	2430	2430	2430	2430	0
23	20241105	202900	14589140975	2430	2430	2430	2430	0
24	20241105	202800	14589140975	2430	2430	2430	2430	0
25	20241105	202700	14589140975	2430	2430	2430	2430	0
26	20241105	202600	14589140975	2430	2430	2430	2430	0
27	20241105	202500	14589140975	2430	2430	2430	2430	0
28	20241105	202400	14589140975	2430	2430	2430	2430	0
29	20241105	202300	14589140975	2430	2430	2430	2430	0
30	20241105	202200	14589140975	2430	2430	2430	2430	0
31	20241105	202100	14589140975	2430	2430	2430	2430	0
32	20241105	202000	14589140975	2430	2430	2430	2430	99557
33	20241105	201900	14589140975	2430	2430	2430	2430	0
34	20241105	201800	14589140975	2430	2430	2430	2430	0
35	20241105	201700	14589140975	2430	2430	2430	2430	0
36	20241105	201600	14589140975	2430	2430	2430	2430	0
37	20241105	201500	14589140975	2430	2430	2430	2430	0
38	20241105	201400	14589140975	2430	2430	2430	2430	0
39	20241105	201300	14589140975	2430	2430	2430	2430	0
40	20241105	201200	14589140975	2430	2430	2430	2430	0
41	20241105	201100	14589140975	2430	2430	2430	2430	0
42	20241105	201000	14589140975	2430	2430	2430	2430	0
43	20241105	200900	14589140975	2430	2430	2430	2430	0
44	20241105	200800	14589140975	2430	2430	2430	2430	0
45	20241105	200700	14589140975	2430	2430	2430	2430	0
46	20241105	200600	14589140975	2430	2430	2430	2430	0
47	20241105	200500	14589140975	2430	2430	2430	2430	0
48	20241105	200400	14589140975	2430	2430	2430	2430	0
49	20241105	200300	14589140975	2430	2430	2430	2430	0
50	20241105	200200	14589140975	2430	2430	2430	2430	0
51	20241105	200100	14589140975	2430	2430	2430	2430	0
52	20241105	200000	14589140975	2430	2430	2430	2430	0
53	20241105	195900	14589140975	2430	2430	2430	2430	0
54	20241105	195800	14589140975	2430	2430	2430	2430	0
55	20241105	195700	14589140975	2430	2430	2430	2430	0
56	20241105	195600	14589140975	2430	2430	2430	2430	0
57	20241105	195500	14589140975	2430	2430	2430	2430	0
58	20241105	195400	14589140975	2430	2430	2430	2430	0
59	20241105	195300	14589140975	2430	2430	2430	2430	0
60	20241105	195200	14589140975	2430	2430	2430	2430	0
61	20241105	195100	14589140975	2430	2430	2430	2430	0
62	20241105	195000	14589140975	2430	2430	2430	2430	99557
63	20241105	194900	14589140975	2430	2430	2430	2430	0
64	20241105	194800	14589140975	2430	2430	2430	2430	0
65	20241105	194700	14589140975	2430	2430	2430	2430	0
66	20241105	194600	14589140975	2430	2430	2430	2430	0
67	20241105	194500	14589140975	2430	2430	2430	2430	0
68	20241105	194400	14589140975	2430	2430	2430	2430	0
69	20241105	194300	14589140975	2430	2430	2430	2430	0
70	20241105	194200	14589140975	2430	2430	2430	2430	0
71	20241105	194100	14589140975	2430	2430	2430	2430	0
72	20241105	194000	14589140975	2430	2430	2430	2430	0
73	20241105	193900	14589140975	2430	2430	2430	2430	0
74	20241105	193800	14589140975	2430	2430	2430	2430	0
75	20241105	193700	14589140975	2430	2430	2430	2430	0
76	20241105	193600	14589140975	2430	2430	2430	2430	0
77	20241105	193500	14589140975	2430	2430	2430	2430	0
78	20241105	193400	14589140975	2430	2430	2430	2430	0
79	20241105	193300	14589140975	2430	2430	2430	2430	0
80	20241105	193200	14589140975	2430	2430	2430	2430	0
81	20241105	193100	14589140975	2430	2430	2430	2430	0
82	20241105	193000	14589140975	2430	2430	2430	2430	0
83	20241105	192900	14589140975	2430	2430	2430	2430	0
84	20241105	192800	14589140975	2430	2430	2430	2430	0
85	20241105	192700	14589140975	2430	2430	2430	2430	0
86	20241105	192600	14589140975	2430	2430	2430	2430	0
87	20241105	192500	14589140975	2430	2430	2430	2430	0
88	20241105	192400	14589140975	2430	2430	2430	2430	0
89	20241105	192300	14589140975	2430	2430	2430	2430	0
90	20241105	192200	14589140975	2430	2430	2430	2430	0
91	20241105	192100	14589140975	2430	2430	2430	2430	0
92	20241105	192000	14589140975	2430	2430	2430	2430	99557
93	20241105	191900	14589140975	2430	2430	2430	2430	0
94	20241105	191800	14589140975	2430	2430	2430	2430	0
95	20241105	191700	14589140975	2430	2430	2430	2430	0
96	20241105	191600	14589140975	2430	2430	2430	2430	0
97	20241105	191500	14589140975	2430	2430	2430	2430	0
98	20241105	191400	14589140975	2430	2430	2430	2430	0
99	20241105	191300	14589140975	2430	2430	2430	2430	0
100	20241105	191200	14589140975	2430	2430	2430	2430	0
101	20241105	191100	14589140975	2430	2430	2430	2430	0
102	20241105	191000	14589140975	2430	2430	2430	2430	0
103	20241105	190900	14589140975	2430	2430	2430	2430	0
104	20241105	190800	14589140975	2430	2430	2430	2430	0
105	20241105	190700	14589140975	2430	2430	2430	2430	0
106	20241105	190600	14589140975	2430	2430	2430	2430	0
107	20241105	190500	14589140975	2430	2430	2430	2430	0
108	20241105	190400	14589140975	2430	2430	2430	2430	0
109	20241105	190300	14589140975	2430	2430	2430	2430	0
110	20241105	190200	14589140975	2430	2430	2430	2430	0
111	20241105	190100	14589140975	2430	2430	2430	2430	0
112	20241105	190000	14589140975	2430	2430	2430	2430	0
113	20241105	185900	14589140975	2430	2430	2430	2430	0
114	20241105	185800	14589140975	2430	2430	2430	2430	0
115	20241105	185700	14589140975	2430	2430	2430	2430	0
116	20241105	185600	14589140975	2430	2430	2430	2430	0
117	20241105	185500	14589140975	2430	2430	2430	2430	0
118	20241105	185400	14589140975	2430	2430	2430	2430	0
119	20241105	185300	14589140975	2430	2430	2430	2430	0
120	20241105	185200	14589140975	2430	2430	2430	2430	0
121	20241105	185100	14589140975	2430	2430	2430	2430	0
122	20241105	185000	14589140975	2430	2430	2430	2430	99557
123	20241105	184900	14589140975	2430	2430	2430	2430	0
124	20241105	184800	14589140975	2430	2430	2430	2430	0
125	20241105	184700	14589140975	2430	2430	2430	2430	0
126	20241105	184600	14589140975	2430	2430	2430	2430	0
127	20241105	184500	14589140975	2430	2430	2430	2430	0
128	20241105	184400	14589140975	2430	2430	2430	2430	0
129	20241105	184300	14589140975	2430	2430	2430	2430	0
130	20241105	184200	14589140975	2430	2430	2430	2430	0
131	20241105	184100	14589140975	2430	2430	2430	2430	0
132	20241105	184000	14589140975	2430	2430	2430	2430	0
133	20241105	183900	14589140975	2430	2430	2430	2430	0
134	20241105	183800	14589140975	2430	2430	2430	2430	0
135	20241105	183700	14589140975	2430	2430	2430	2430	0
136	20241105	183600	14589140975	2430	2430	2430	2430	0
137	20241105	183500	14589140975	2430	2430	2430	2430	0
138	20241105	183400	14589140975	2430	2430	2430	2430	0
139	20241105	183300	14589140975	2430	2430	2430	2430	0
140	20241105	183200	14589140975	2430	2430	2430	2430	0
141	20241105	183100	14589140975	2430	2430	2430	2430	0
142	20241105	183000	14589140975	2430	2430	2430	2430	0
143	20241105	182900	14589140975	2430	2430	2430	2430	0
144	20241105	182800	14589140975	2430	2430	2430	2430	0
145	20241105	182700	14589140975	2430	2430	2430	2430	0
146	20241105	182600	14589140975	2430	2430	2430	2430	0
147	20241105	182500	14589140975	2430	2430	2430	2430	0
148	20241105	182400	14589140975	2430	2430	2430	2430	0
149	20241105	182300	14589140975	2430	2430	2430	2430	0
150	20241105	182200	14589140975	2430	2430	2430	2430	0
151	20241105	182100	14589140975	2430	2430	2430	2430	0
152	20241105	182000	14589140975	2430	2430	2430	2430	99557
153	20241105	181900	14589140975	2430	2430	2430	2430	0
154	20241105	181800	14589140975	2430	2430	2430	2430	0
155	20241105	181700	14589140975	2430	2430	2430	2430	0
156	20241105	181600	14589140975	2430	2430	2430	2430	0
157	20241105	181500	14589140975	2430	2430	2430	2430	0
158	20241105	181400	14589140975	2430	2430	2430	2430	0
159	20241105	181300	14589140975	2430	2430	2430	2430	0
160	20241105	181200	14589140975	2430	2430	2430	2430	0
161	20241105	181100	14589140975	2430	2430	2430	2430	0
162	20241105	181000	14589140975	2430	2430	2430	2430	0
163	20241105	180900	14589140975	2430	2430	2430	2430	0
164	20241105	180800	14589140975	2430	2430	2430	2430	0
165	20241105	180700	14589140975	2430	2430	2430	2430	0
166	20241105	180600	14589140975	2430	2430	2430	2430	0
167	20241105	180500	14589140975	2430	2430	2430	2430	0
168	20241105	180400	14589140975	2430	2430	2430	2430	0
169	20241105	180300	14589140975	2430	2430	2430	2430	0
170	20241105	180200	14589140975	2430	2430	2430	2430	0
171	20241105	180100	14589140975	2430	2430	2430	2430	0
172	20241105	180000	14589140975	2430	2430	2430	2430	0
173	20241105	175900	14589140975	2430	2430	2430	2430	0
174	20241105	175800	14589140975	2430	2430	2430	2430	0
175	20241105	175700	14589140975	2430	2430	2430	2430	0
176	20241105	175600	14589140975	2430	2430	2430	2430	0
177	20241105	175500	14589140975	2430	2430	2430	2430	0
178	20241105	175400	14589140975	2430	2430	2430	2430	0
179	20241105	175300	14589140975	2430	2430	2430	2430	0
180	20241105	175200	14589140975	2430	2430	2430	2430	0
181	20241105	175100	14589140975	2430	2430	2430	2430	0
182	20241105	175000	14589140975	2430	2430	2430	2430	99557
183	20241105	174900	14589140975	2430	2430	2430	2430	0
184	20241105	174800	14589140975	2430	2430	2430	2430	0
185	20241105	174700	14589140975	2430	2430	2430	2430	0
186	20241105	174600	14589140975	2430	2430	2430	2430	0
187	20241105	174500	14589140975	2430	2430	2430	2430	0
188	20241105	174400	14589140975	2430	2430	2430	2430	0
189	20241105	174300	14589140975	2430	2430	2430	2430	0
190	20241105	174200	14589140975	2430	2430	2430	2430	0
191	20241105	174100	14589140975	2430	2430	2430	2430	0
192	20241105	174000	14589140975	2430	2430	2430	2430	0
193	20241105	173900	14589140975	2430	2430	2430	2430	0
194	20241105	173800	14589140975	2430	2430	2430	2430	0
195	20241105	173700	14589140975	2430	2430	2430	2430	0
196	20241105	173600	14589140975	2430	2430	2430	2430	0
197	20241105	173500	14589140975	2430	2430	2430	2430	0
198	20241105	173400	14589140975	2430	2430	2430	2430	0
199	20241105	173300	14589140975	2430	2430	2430	2430	0
200	20241105	173200	14589140975	2430	2430	2430	2430	0
201	20241105	173100	14589140975	2430	2430	2430	2430	0
202	20241105	173000	14589140975	2430	2430	2430	2430	0
203	20241105	172900	14589140975	2430	2430	2430	2430	0
204	20241105	172800	14589140975	2430	2430	2430	2430	0
205	20241105	172700	14589140975	2430	2430	2430	2430	0
206	20241105	172600	14589140975	2430	2430	2430	2430	0
207	20241105	172500	14589140975	2430	2430	2430	2430	0
208	20241105	172400	14589140975	2430	2430	2430	2430	0
209	20241105	172300	14589140975	2430	2430	2430	2430	0
210	20241105	172200	14589140975	2430	2430	2430	2430	0
211	20241105	172100	14589140975	2430	2430	2430	2430	0
212	20241105	172000	14589140975	2430	2430	2430	2430	99557
213	20241105	171900	14589140975	2430	2430	2430	2430	0
214	20241105	171800	14589140975	2430	2430	2430	2430	0
215	20241105	171700	14589140975	2430	2430	2430	2430	0
216	20241105	171600	14589140975	2430	2430	2430	2430	0
217	20241105	171500	14589140975	2430	2430	2430	2430	0
218	20241105	171400	14589140975	2430	2430	2430	2430	0
219	20241105	171300	14589140975	2430	2430	2430	2430	0
220	20241105	171200	14589140975	2430	2430	2430	2430	0
221	20241105	171100	14589140975	2430	2430	2430	2430	0
222	20241105	171000	14589140975	2430	2430	2430	2430	0
223	20241105	170900	14589140975	2430	2430	2430	2430	0
224	20241105	170800	14589140975	2430	2430	2430	2430	0
225	20241105	170700	14589140975	2430	2430	2430	2430	0
226	20241105	170600	14589140975	2430	2430	2430	2430	0
227	20241105	170500	14589140975	2430	2430	2430	2430	0
228	20241105	170400	14589140975	2430	2430	2430	2430	0
229	20241105	170300	14589140975	2430	2430	2430	2430	0
230	20241105	170200	14589140975	2430	2430	2430	2430	0
231	20241105	170100	14589140975	2430	2430	2430	2430	0
232	20241105	170000	14589140975	2430	2430	2430	2430	0
233	20241105	165900	14589140975	2430	2430	2430	2430	0
234	20241105	165800	14589140975	2430	2430	2430	2430	0
235	20241105	165700	14589140975	2430	2430	2430	2430	0
236	20241105	165600	14589140975	2430	2430	2430	2430	0
237	20241105	165500	14589140975	2430	2430	2430	2430	0
238	20241105	165400	14589140975	2430	2430	2430	2430	0
239	20241105	165300	14589140975	2430	2430	2430	2430	0
240	20241105	165200	14589140975	2430	2430	2430	2430	0
241	20241105	165100	14589140975	2430	2430	2430	2430	0
242	20241105	165000	14589140975	2430	2430	2430	2430	99557
243	20241105	164900	14589140975	2430	2430	2430	2430	0
244	20241105	164800	14589140975	2430	2430	2430	2430	0
245	20241105	164700	14589140975	2430	2430	2430	2430	0
246	20241105	164600	14589140975	2430	2430	2430	2430	0
247	20241105	164500	14589140975	2430	2430	2430	2430	0
248	20241105	164400	14589140975	2430	2430	2430	2430	0
249	20241105	164300	14589140975	2430	2430	2430	2430	0
250	20241105	164200	14589140975	2430	2430	2430	2430	0
251	20241105	164100	14589140975	2430	2430	2430	2430	0
252	20241105	164000	14589140975	2430	2430	2430	2430	0
253	20241105	163900	14589140975	2430	2430	2430	2430	0
254	20241105	163800	14589140975	2430	2430	2430	2430	0
255	20241105	163700	14589140975	2430	2430	2430	2430	0
256	20241105	163600	14589140975	2430	2430	2430	2430	0
257	20241105	163500	14589140975	2430	2430	2430	2430	0
258	20241105	163400	14589140975	2430	2430	2430	2430	0
259	20241105	163300	14589140975	2430	2430	2430	2430	0
260	20241105	163200	14589140975	2430	2430	2430	2430	0
261	20241105	163100	14589140975	2430	2430	2430	2430	0
262	20241105	163000	14589140975	2430	2430	2430	2430	0
263	20241105	162900	14589140975	2430	2430	2430	2430	0
264	20241105	162800	14589140975	2430	2430	2430	2430	0
265	20241105	162700	14589140975	2430	2430	2430	2430	0
266	20241105	162600	14589140975	2430	2430	2430	2430	0
267	20241105	162500	14589140975	2430	2430	2430	2430	0
268	20241105	162400	14589140975	2430	2430	2430	2430	0
269	20241105	162300	14589140975	2430	2430	2430	2430	0
270	20241105	162200	14589140975	2430	2430	2430	2430	0
271	20241105	162100	14589140975	2430	2430	2430	2430	0
272	20241105	162000	14589140975	2430	2430	2430	2430	99557
273	20241105	161900	14589140975	2430	2430	2430	2430	0
274	20241105	161800	14589140975	2430	2430	2430	2430	0
275	20241105	161700	14589140975	2430	2430	2430	2430	0
276	20241105	161600	14589140975	2430	2430	2430	2430	0
277	20241105	161500	14589140975	2430	2430	2430	2430	0
278	20241105	161400	14589140975	2430	2430	2430	2430	0
279	20241105	161300	14589140975	2430	2430	2430	2430	0
280	20241105	161200	14589140975	2430	2430	2430	2430	0
281	20241105	161100	14589140975	2430	2430	2430	2430	0
282	20241105	161000	14589140975	2430	2430	2430	2430	0
283	20241105	160900	14589140975	2430	2430	2430	2430	0
284	20241105	160800	14589140975	2430	2430	2430	2430	0
285	20241105	160700	14589140975	2430	2430	2430	2430	0
286	20241105	160600	14589140975	2430	2430	2430	2430	0
287	20241105	160500	14589140975	2430	2430	2430	2430	0
288	20241105	160400	14589140975	2430	2430	2430	2430	0
289	20241105	160300	14589140975	2430	2430	2430	2430	0
290	20241105	160200	14589140975	2430	2430	2430	2430	0
291	20241105	160100	14589140975	2430	2430	2430	2430	0
292	20241105	160000	14589140975	2430	2430	2430	2430	0
293	20241105	155900	14589140975	2430	2430	2430	2430	0
294	20241105	155800	14589140975	2430	2430	2430	2430	0
295	20241105	155700	14589140975	2430	2430	2430	2430	0
296	20241105	155600	14589140975	2430	2430	2430	2430	0
297	20241105	155500	14589140975	2430	2430	2430	2430	0
298	20241105	155400	14589140975	2430	2430	2430	2430	0
299	20241105	155300	14589140975	2430	2430	2430	2430	0
300	20241105	155200	14589140975	2430	2430	2430	2430	0
301	20241105	155100	14589140975	2430	2430	2430	2430	0
302	20241105	155000	14589140975	2430	2430	2430	2430	99557
303	20241105	154900	14589140975	2430	2430	2430	2430	0
304	20241105	154800	14589140975	2430	2430	2430	2430	0
305	20241105	154700	14589140975	2430	2430	2430	2430	0
306	20241105	154600	14589140975	2430	2430	2430	2430	0
307	20241105	154500	14589140975	2430	2430	2430	2430	0
308	20241105	154400	14589140975	2430	2430	2430	2430	0
309	20241105	154300	14589140975	2430	2430	2430	2430	0
310	20241105	154200	14589140975	2430	2430	2430	2430	0
311	20241105	154100	14589140975	2430	2430	2430	2430	0
312	20241105	154000	14589140975	2430	2430	2430	2430	0
313	20241105	153900	14589140975	2430	2430	2430	2430	0
314	20241105	153800	14589140975	2430	2430	2430	2430	0
315	20241105	153700	14589140975	2430	2430	2430	2430	0
316	20241105	153600	14589140975	2430	2430	2430	2430	0
317	20241105	153500	14589140975	2430	2430	2430	2430	0
318	20241105	153400	14589140975	2430	2430	2430	2430	0
319	20241105	153300	14589140975	2430	2430	2430	2430	0
320	20241105	153200	14589140975	2430	2430	2430	2430	0
321	20241105	153100	14589140975	2430	2430	2430	2430	0
322	20241105	153000	14589140975	2430	2430	2430	2430	99557
323	20241105	152900	14347217465	2425	2425	2425	2425	0
324	20241105	152800	14347217465	2425	2425	2425	2425	0
325	20241105	152700	14347217465	2425	2425	2425	2425	0
326	20241105	152600	14347217465	2425	2425	2425	2425	0
327	20241105	152500	14347217465	2425	2425	2425	2425	0
328	20241105	152400	14347217465	2425	2425	2425	2425	0
329	20241105	152300	14347217465	2425	2425	2425	2425	0
330	20241105	152200	14347217465	2425	2425	2425	2425	0
331	20241105	152100	14347217465	2425	2425	2425	2425	0
332	20241105	152000	14347217465	2425	2425	2425	2425	0
333	20241105	151900	14347217465	2425	2420	2435	2410	64884
334	20241105	151800	14190322035	2425	2435	2440	2405	116705
335	20241105	151700	13907711240	2435	2465	2465	2430	102240
336	20241105	151600	13657702375	2465	2475	2475	2460	33724
337	20241105	151500	13574487535	2475	2475	2475	2470	4157
338	20241105	151400	13564217755	2475	2475	2475	2470	12146
339	20241105	151300	13534200050	2475	2470	2475	2470	15112
340	20241105	151200	13496865865	2470	2475	2480	2470	13255
341	20241105	151100	13464114285	2470	2475	2480	2470	5287
342	20241105	151000	13451032655	2470	2475	2475	2470	6819
343	20241105	150900	13434162545	2470	2475	2475	2470	5090
344	20241105	150800	13421589165	2470	2480	2480	2470	1213
345	20241105	150700	13418588585	2475	2465	2480	2465	25214
346	20241105	150600	13356312330	2465	2470	2470	2465	7200
347	20241105	150500	13338534945	2470	2465	2470	2465	7972
348	20241105	150400	13318880310	2470	2470	2475	2465	10324
349	20241105	150300	13293382660	2465	2470	2470	2465	7183
350	20241105	150200	13275660675	2475	2475	2475	2470	14313
351	20241105	150100	13240290580	2470	2485	2485	2460	30182
352	20241105	150000	13165483790	2490	2495	2495	2485	11480
353	20241105	145900	13136908495	2490	2505	2505	2490	10246
354	20241105	145800	13111315970	2505	2510	2510	2500	8882
355	20241105	145700	13089062480	2510	2500	2510	2500	4350
356	20241105	145600	13078166105	2505	2500	2505	2500	3141
357	20241105	145500	13070307815	2500	2500	2505	2495	7824
358	20241105	145400	13050754165	2500	2490	2500	2490	2673
359	20241105	145300	13044092105	2495	2500	2500	2480	26025
360	20241105	145200	12979437445	2495	2505	2505	2490	18021
361	20241105	145100	12934468570	2500	2510	2510	2500	8766
362	20241105	145000	12912508990	2510	2510	2510	2505	6482
363	20241105	144900	12896247075	2510	2500	2510	2500	8589
364	20241105	144800	12874734065	2500	2500	2505	2500	7156
365	20241105	144700	12856843220	2505	2510	2510	2500	16815
366	20241105	144600	12814758390	2510	2515	2520	2510	5955
367	20241105	144500	12799805335	2515	2515	2520	2510	4061
368	20241105	144400	12789595940	2510	2505	2515	2505	5001
369	20241105	144300	12777046975	2510	2500	2510	2500	4466
370	20241105	144200	12765861965	2500	2500	2510	2500	6925
371	20241105	144100	12748547560	2510	2520	2520	2500	35981
372	20241105	144000	12658277795	2515	2515	2520	2510	10863
373	20241105	143900	12630945710	2520	2520	2525	2510	13265
374	20241105	143800	12597603955	2520	2525	2525	2510	22138
375	20241105	143700	12541841215	2525	2545	2545	2515	66907
376	20241105	143600	12372467445	2550	2540	2550	2540	35765
377	20241105	143500	12281415840	2540	2540	2545	2530	22469
378	20241105	143400	12224306990	2545	2530	2545	2525	46428
379	20241105	143300	12106513145	2530	2525	2530	2520	10335
380	20241105	143200	12080415010	2525	2535	2535	2525	13768
381	20241105	143100	12045596040	2535	2545	2545	2525	13058
382	20241105	143000	12012484920	2540	2510	2545	2510	66161
383	20241105	142900	11845546550	2515	2515	2515	2510	2663
384	20241105	142800	11838862245	2515	2515	2525	2510	5144
385	20241105	142700	11825923035	2515	2510	2515	2505	19191
386	20241105	142600	11777772680	2505	2520	2525	2505	30197
387	20241105	142500	11701875360	2520	2525	2525	2520	7897
388	20241105	142400	11681972310	2520	2525	2530	2520	8790
389	20241105	142300	11659753845	2525	2530	2535	2520	11565
390	20241105	142200	11630495120	2535	2525	2545	2520	57071
391	20241105	142100	11485968110	2525	2510	2525	2510	47739
392	20241105	142000	11365661745	2515	2525	2525	2505	25480
393	20241105	141900	11301657945	2525	2505	2525	2505	15901
394	20241105	141800	11261634655	2505	2515	2515	2505	30272
395	20241105	141700	11185661595	2515	2520	2535	2510	26977
396	20241105	141600	11117770145	2535	2525	2535	2510	77350
397	20241105	141500	10922872135	2525	2520	2550	2520	141404
398	20241105	141400	10564450755	2520	2505	2525	2500	98691
399	20241105	141300	10315893615	2500	2495	2515	2490	78555
400	20241105	141200	10119218225	2490	2475	2495	2465	23965
401	20241105	141100	10059757030	2480	2455	2480	2450	14357
402	20241105	141000	10024349000	2455	2445	2455	2440	11731
403	20241105	140900	9995619570	2445	2440	2445	2435	4981
404	20241105	140800	9983454770	2435	2440	2445	2435	2702
405	20241105	140700	9976862250	2435	2440	2440	2435	2358
406	20241105	140600	9971113300	2435	2440	2440	2435	1187
407	20241105	140500	9968222285	2440	2450	2450	2435	6839
408	20241105	140400	9951539620	2445	2445	2445	2440	8404
409	20241105	140300	9931021370	2445	2440	2445	2440	1425
410	20241105	140200	9927543840	2440	2445	2445	2435	2345
411	20241105	140100	9921812285	2445	2445	2450	2425	9030
412	20241105	140000	9899804705	2445	2445	2445	2440	3622
413	20241105	135900	9890956185	2440	2445	2450	2430	20773
414	20241105	135800	9840295520	2445	2450	2450	2445	2981
415	20241105	135700	9832998580	2445	2445	2455	2445	4634
416	20241105	135600	9821631440	2450	2460	2460	2445	16855
417	20241105	135500	9780271475	2460	2450	2460	2450	13985
418	20241105	135400	9745917195	2450	2450	2460	2445	10243
419	20241105	135300	9720797910	2445	2455	2460	2440	16482
420	20241105	135200	9680408955	2455	2455	2460	2450	4503
421	20241105	135100	9669353110	2460	2455	2460	2450	15046
422	20241105	135000	9632415885	2450	2455	2455	2445	7758
423	20241105	134900	9613408590	2460	2455	2470	2450	27693
424	20241105	134800	9545303000	2455	2440	2455	2435	26128
425	20241105	134700	9481418900	2440	2440	2445	2435	11413
426	20241105	134600	9453573350	2440	2430	2445	2425	25975
427	20241105	134500	9390326695	2430	2425	2435	2425	20260
428	20241105	134400	9341123190	2420	2420	2425	2415	1804
429	20241105	134300	9336756415	2420	2420	2420	2415	4037
430	20241105	134200	9326988180	2420	2415	2420	2410	4951
431	20241105	134100	9315016475	2415	2420	2420	2405	300
432	20241105	134000	9314292240	2405	2420	2425	2405	8342
433	20241105	133900	9294140335	2420	2415	2420	2415	1289
434	20241105	133800	9291022925	2415	2420	2420	2410	544
435	20241105	133700	9289710255	2420	2410	2420	2410	5434
436	20241105	133600	9276590425	2410	2415	2415	2405	4394
437	20241105	133500	9266003885	2415	2410	2415	2410	656
438	20241105	133400	9264422370	2410	2415	2415	2410	1451
439	20241105	133300	9260921210	2410	2400	2410	2400	4963
440	20241105	133200	9248972505	2405	2410	2410	2400	4843
441	20241105	133100	9237339555	2400	2410	2415	2400	7083
442	20241105	133000	9220323730	2410	2410	2415	2410	1694
443	20241105	132900	9216241170	2415	2410	2415	2405	426
444	20241105	132800	9215215165	2410	2415	2415	2410	702
445	20241105	132700	9213523270	2415	2410	2415	2410	2913
446	20241105	132600	9206502600	2410	2400	2410	2400	167
447	20241105	132500	9206100775	2400	2405	2410	2400	1215
448	20241105	132400	9203177745	2405	2405	2405	2400	4536
449	20241105	132300	9192289720	2400	2405	2405	2400	763
450	20241105	132200	9190456440	2405	2410	2410	2400	7004
451	20241105	132100	9173625880	2410	2410	2415	2405	5725
452	20241105	132000	9159853760	2410	2420	2420	2410	16765
453	20241105	131900	9119434375	2415	2415	2420	2415	1986
454	20241105	131800	9114638005	2420	2415	2420	2415	1428
455	20241105	131700	9111185885	2420	2420	2420	2420	1371
456	20241105	131600	9107868065	2420	2420	2420	2415	1275
457	20241105	131500	9104788875	2420	2420	2420	2415	1392
458	20241105	131400	9101426930	2420	2415	2425	2415	2075
459	20241105	131300	9096405615	2420	2420	2420	2415	132
460	20241105	131200	9096086215	2420	2425	2425	2420	7325
461	20241105	131100	9078341375	2425	2415	2425	2415	10075
462	20241105	131000	9053969210	2415	2415	2415	2410	3218
463	20241105	130900	9046209680	2415	2410	2415	2405	1704
464	20241105	130800	9042106590	2410	2410	2410	2405	360
465	20241105	130700	9041239320	2410	2405	2410	2405	2634
466	20241105	130600	9034899255	2400	2405	2405	2400	2030
467	20241105	130500	9030020110	2405	2400	2405	2400	2955
468	20241105	130400	9022922185	2400	2400	2400	2400	2757
469	20241105	130300	9016305385	2405	2400	2405	2395	3277
470	20241105	130200	9008440980	2395	2395	2400	2395	1275
471	20241105	130100	9005386295	2400	2395	2400	2395	402
472	20241105	130000	9004422700	2395	2400	2405	2395	7249
473	20241105	125900	8987025320	2400	2405	2405	2400	276
474	20241105	125800	8986362155	2400	2405	2405	2400	559
475	20241105	125700	8985018325	2405	2400	2405	2395	1376
476	20241105	125600	8981721180	2400	2400	2405	2400	477
477	20241105	125500	8980576375	2405	2385	2415	2380	43746
478	20241105	125400	8875606140	2385	2380	2385	2380	325
479	20241105	125300	8874831075	2385	2390	2390	2385	3244
480	20241105	125200	8867093485	2390	2390	2390	2385	660
481	20241105	125100	8865516335	2390	2385	2390	2380	4306
482	20241105	125000	8855246790	2385	2385	2385	2385	1174
483	20241105	124900	8852446800	2385	2395	2395	2385	4471
484	20241105	124800	8841778010	2390	2385	2390	2385	445
485	20241105	124700	8840714785	2390	2390	2390	2385	9571
486	20241105	124600	8817886650	2395	2390	2395	2385	18955
487	20241105	124500	8772574080	2395	2395	2395	2390	1405
488	20241105	124400	8769214735	2395	2400	2400	2395	959
489	20241105	124300	8766916255	2395	2405	2405	2395	4153
490	20241105	124200	8756967130	2400	2395	2400	2395	4801
491	20241105	124100	8745463025	2400	2400	2405	2395	398
492	20241105	124000	8744506660	2400	2395	2405	2395	1829
493	20241105	123900	8740118370	2395	2400	2405	2395	3616
494	20241105	123800	8731456655	2405	2410	2410	2395	4172
495	20241105	123700	8721462690	2410	2415	2415	2395	2708
496	20241105	123600	8714945705	2415	2395	2415	2390	50876
497	20241105	123500	8592199955	2395	2395	2395	2385	1261
498	20241105	123400	8589182760	2390	2390	2400	2390	15122
499	20241105	123300	8553040395	2390	2395	2400	2390	12184
500	20241105	123200	8523890355	2395	2400	2405	2395	1804
501	20241105	123100	8519563440	2400	2400	2405	2400	4698
502	20241105	123000	8508277600	2400	2400	2400	2395	3533
503	20241105	122900	8499798680	2405	2400	2405	2395	6491
504	20241105	122800	8484220480	2400	2400	2400	2395	3109
505	20241105	122700	8476765660	2400	2395	2400	2390	2717
506	20241105	122600	8470260815	2395	2400	2400	2395	6243
507	20241105	122500	8455297560	2400	2390	2400	2390	2222
508	20241105	122400	8449977495	2390	2385	2395	2385	4673
509	20241105	122300	8438810465	2390	2390	2390	2385	3276
510	20241105	122200	8430985240	2390	2395	2395	2390	1873
511	20241105	122100	8426503345	2395	2390	2395	2385	3997
512	20241105	122000	8416945775	2390	2385	2390	2385	2533
513	20241105	121900	8410896910	2380	2380	2385	2380	2244
514	20241105	121800	8405547205	2385	2380	2385	2375	7515
515	20241105	121700	8387684880	2375	2375	2380	2370	9121
516	20241105	121600	8366002825	2380	2380	2380	2375	2523
517	20241105	121500	8359998090	2380	2380	2385	2375	10713
518	20241105	121400	8334501100	2380	2380	2380	2375	3489
519	20241105	121300	8326213275	2385	2375	2385	2370	7808
520	20241105	121200	8307665900	2370	2360	2390	2360	58609
521	20241105	121100	8168132145	2360	2355	2365	2350	44391
522	20241105	121000	8063477935	2355	2360	2360	2350	18955
523	20241105	120900	8018840250	2360	2370	2370	2355	13504
524	20241105	120800	7987010280	2370	2360	2370	2360	12225
525	20241105	120700	7958144175	2360	2365	2370	2360	11055
526	20241105	120600	7932027795	2365	2375	2375	2365	26924
527	20241105	120500	7868261360	2375	2375	2380	2370	1856
528	20241105	120400	7863852605	2370	2380	2380	2370	2516
529	20241105	120300	7857875810	2380	2370	2380	2365	4845
530	20241105	120200	7846385515	2370	2380	2380	2365	4527
531	20241105	120100	7835644570	2375	2380	2385	2375	15820
532	20241105	120000	7797988275	2380	2380	2385	2375	14745
533	20241105	115900	7762876610	2380	2375	2380	2370	19586
534	20241105	115800	7716383385	2375	2355	2380	2355	55795
535	20241105	115700	7584302600	2360	2360	2360	2350	7870
536	20241105	115600	7565768695	2360	2360	2365	2355	25228
537	20241105	115500	7506291905	2360	2355	2365	2345	64053
538	20241105	115400	7355579345	2360	2355	2370	2345	68286
539	20241105	115300	7194991620	2355	2375	2375	2355	83546
540	20241105	115200	6997601235	2380	2420	2420	2375	205730
541	20241105	115100	6503720105	2420	2420	2425	2420	24619
542	20241105	115000	6444140580	2425	2420	2425	2420	2697
543	20241105	114900	6437607600	2425	2425	2425	2420	860
544	20241105	114800	6435523575	2425	2420	2425	2420	1123
545	20241105	114700	6432805900	2420	2420	2420	2420	628
546	20241105	114600	6431286140	2420	2420	2425	2420	2405
547	20241105	114500	6425465990	2420	2425	2425	2420	9062
548	20241105	114400	6403490965	2425	2425	2425	2420	7470
549	20241105	114300	6385381215	2420	2425	2425	2420	749
550	20241105	114200	6383568040	2420	2420	2420	2415	18773
551	20241105	114100	6338141050	2420	2425	2425	2420	6963
552	20241105	114000	6321257610	2425	2420	2425	2420	930
553	20241105	113900	6319003125	2425	2425	2430	2420	16810
554	20241105	113800	6278301880	2430	2430	2430	2425	8536
555	20241105	113700	6257601150	2430	2425	2430	2425	4330
556	20241105	113600	6247099550	2430	2430	2435	2425	1410
557	20241105	113500	6243677255	2430	2425	2430	2425	2505
558	20241105	113400	6237590165	2430	2430	2435	2425	10758
559	20241105	113300	6211498515	2430	2430	2435	2430	792
560	20241105	113200	6209573940	2430	2430	2430	2430	7333
561	20241105	113100	6191754750	2430	2430	2435	2430	21557
562	20241105	113000	6139371230	2435	2440	2440	2435	1066
563	20241105	112900	6136775450	2440	2440	2440	2440	905
564	20241105	112800	6134567250	2440	2435	2440	2430	2269
565	20241105	112700	6129043425	2435	2440	2440	2435	430
566	20241105	112600	6127996315	2440	2435	2445	2430	21527
567	20241105	112500	6075552185	2435	2435	2440	2435	5941
568	20241105	112400	6061078405	2435	2440	2440	2435	152
569	20241105	112300	6060707665	2435	2440	2440	2435	4854
570	20241105	112200	6048888135	2440	2440	2445	2435	8392
571	20241105	112100	6028443185	2440	2435	2440	2435	4303
572	20241105	112000	6017958750	2440	2440	2440	2435	1485
573	20241105	111900	6014337850	2440	2440	2445	2435	1387
574	20241105	111800	6010953775	2435	2440	2445	2435	16075
575	20241105	111700	5971730840	2440	2445	2445	2440	2254
576	20241105	111600	5966227795	2445	2450	2450	2440	936
577	20241105	111500	5963938835	2450	2445	2450	2445	5216
578	20241105	111400	5951185205	2445	2445	2450	2440	2076
579	20241105	111300	5946109275	2450	2445	2455	2440	5329
580	20241105	111200	5933081190	2445	2445	2445	2445	45
581	20241105	111100	5932971165	2450	2455	2455	2445	19716
582	20241105	111000	5884719475	2455	2445	2455	2445	1012
583	20241105	110900	5882240520	2445	2445	2450	2440	5991
584	20241105	110800	5867610160	2445	2440	2450	2435	964
585	20241105	110700	5865258825	2450	2445	2450	2435	13851
586	20241105	110600	5831393615	2440	2435	2445	2435	5606
587	20241105	110500	5817728380	2435	2435	2445	2435	1483
588	20241105	110400	5814113585	2435	2435	2445	2435	3219
589	20241105	110300	5806275300	2445	2440	2445	2430	12154
590	20241105	110200	5776713475	2435	2450	2450	2435	28439
591	20241105	110100	5707388270	2445	2440	2450	2440	3257
592	20241105	110000	5699423405	2440	2445	2445	2440	5902
593	20241105	105900	5685011220	2445	2445	2445	2440	8496
594	20241105	105800	5664270060	2445	2440	2445	2440	7130
595	20241105	105700	5646872835	2445	2440	2445	2440	7269
596	20241105	105600	5629124605	2445	2440	2445	2440	3791
597	20241105	105500	5619856295	2440	2440	2445	2440	17622
598	20241105	105400	5576848530	2440	2445	2445	2440	2655
599	20241105	105300	5570357935	2445	2445	2450	2440	4267
600	20241105	105200	5559920195	2440	2445	2445	2440	935
601	20241105	105100	5557636355	2445	2445	2450	2440	6002
602	20241105	105000	5542976565	2450	2455	2455	2450	1960
603	20241105	104900	5538173960	2455	2450	2455	2450	324
604	20241105	104800	5537378970	2450	2450	2460	2445	1070
605	20241105	104700	5534755460	2445	2445	2450	2445	2920
606	20241105	104600	5527616015	2450	2445	2450	2440	4876
607	20241105	104500	5515704490	2450	2445	2450	2445	1339
608	20241105	104400	5512429230	2445	2445	2445	2440	8576
609	20241105	104300	5491468435	2445	2445	2445	2440	90
610	20241105	104200	5491248580	2440	2445	2450	2440	10318
611	20241105	104100	5466054335	2445	2445	2450	2440	5778
612	20241105	104000	5451946415	2440	2445	2455	2440	2726
613	20241105	103900	5445285520	2450	2455	2455	2445	7076
614	20241105	103800	5427973935	2455	2455	2455	2445	12723
615	20241105	103700	5396802515	2455	2455	2455	2450	6319
616	20241105	103600	5381320935	2455	2455	2460	2455	819
617	20241105	103500	5379309605	2455	2460	2460	2450	279
618	20241105	103400	5378624845	2455	2455	2455	2450	6458
619	20241105	103300	5362799885	2455	2460	2460	2450	5143
620	20241105	103200	5350173615	2460	2460	2460	2455	819
621	20241105	103100	5348160155	2460	2465	2465	2460	2674
622	20241105	103000	5341578895	2460	2465	2465	2460	6130
623	20241105	102900	5326488975	2465	2455	2465	2450	6005
624	20241105	102800	5311742450	2460	2460	2470	2455	12648
625	20241105	102700	5280662615	2460	2460	2460	2460	2050
626	20241105	102600	5275619615	2465	2460	2470	2460	10396
627	20241105	102500	5250032175	2460	2455	2460	2455	2405
628	20241105	102400	5244126965	2455	2455	2455	2455	4146
629	20241105	102300	5233948535	2455	2455	2460	2450	9141
630	20241105	102200	5211512440	2455	2450	2455	2445	1851
631	20241105	102100	5206977610	2445	2445	2455	2445	5558
632	20241105	102000	5193367765	2445	2450	2450	2445	4059
633	20241105	101900	5183443480	2445	2445	2445	2440	3566
634	20241105	101800	5174724635	2445	2450	2450	2445	344
635	20241105	101700	5173883540	2450	2440	2450	2440	2266
636	20241105	101600	5168344650	2445	2445	2445	2440	5935
637	20241105	101500	5153853225	2445	2450	2455	2440	1849
638	20241105	101400	5149327600	2455	2455	2455	2450	125
639	20241105	101300	5149020775	2455	2455	2460	2450	5011
640	20241105	101200	5136718245	2455	2460	2465	2450	29065
641	20241105	101100	5065475950	2455	2440	2455	2430	51428
642	20241105	101000	4939911085	2440	2445	2445	2435	6818
643	20241105	100900	4923300020	2445	2445	2445	2435	1825
644	20241105	100800	4918838095	2440	2435	2445	2435	24069
645	20241105	100700	4860124150	2445	2445	2445	2435	3062
646	20241105	100600	4852656330	2445	2450	2450	2445	3476
647	20241105	100500	4844152040	2445	2440	2450	2430	9819
648	20241105	100400	4820205440	2430	2425	2435	2425	8989
649	20241105	100300	4798331730	2430	2435	2435	2425	6807
650	20241105	100200	4781811750	2435	2445	2445	2425	15102
651	20241105	100100	4745051865	2450	2425	2450	2415	57790
652	20241105	100000	4604900595	2425	2435	2440	2425	29430
653	20241105	095900	4533294045	2435	2440	2440	2435	11291
654	20241105	095800	4505757085	2440	2445	2450	2440	5510
655	20241105	095700	4492284630	2445	2455	2460	2445	6403
656	20241105	095600	4476582285	2455	2460	2465	2440	13532
657	20241105	095500	4443416820	2460	2435	2460	2435	28618
658	20241105	095400	4373388380	2440	2445	2445	2435	4448
659	20241105	095300	4362537585	2440	2440	2445	2440	10541
660	20241105	095200	4336812525	2440	2440	2445	2435	13777
661	20241105	095100	4303206875	2445	2440	2445	2440	7286
662	20241105	095000	4285428525	2445	2445	2450	2440	11833
663	20241105	094900	4256516550	2450	2450	2450	2445	11021
664	20241105	094800	4229567600	2450	2455	2455	2445	4142
665	20241105	094700	4219414930	2445	2445	2455	2445	10806
666	20241105	094600	4192949580	2445	2445	2450	2445	7523
667	20241105	094500	4174555840	2445	2450	2455	2445	14426
668	20241105	094400	4139209845	2455	2470	2475	2455	20017
669	20241105	094300	4090008090	2470	2460	2470	2450	25556
670	20241105	094200	4027178290	2455	2440	2455	2435	25430
671	20241105	094100	3965042845	2440	2455	2460	2440	47149
672	20241105	094000	3849644180	2460	2470	2470	2455	26654
673	20241105	093900	3784018200	2470	2480	2485	2465	40066
674	20241105	093800	3684947300	2480	2480	2485	2480	14674
675	20241105	093700	3648541915	2480	2480	2490	2480	13194
676	20241105	093600	3615750850	2480	2490	2490	2475	25901
677	20241105	093500	3551464350	2495	2490	2495	2490	11722
678	20241105	093400	3522276560	2490	2490	2490	2485	19723
679	20241105	093300	3473181055	2490	2495	2495	2485	29340
680	20241105	093200	3400067220	2490	2500	2500	2490	14975
681	20241105	093100	3362742685	2500	2505	2510	2495	22003
682	20241105	093000	3307695945	2505	2490	2505	2485	16606
683	20241105	092900	3266290220	2485	2490	2495	2485	19178
684	20241105	092800	3218568650	2490	2495	2500	2485	19595
685	20241105	092700	3169763135	2495	2505	2505	2490	40786
686	20241105	092600	3067983160	2510	2510	2510	2505	12641
687	20241105	092500	3036295670	2510	2525	2525	2510	21674
688	20241105	092400	2981755450	2520	2525	2530	2520	4045
689	20241105	092300	2971536285	2525	2525	2530	2520	7156
690	20241105	092200	2953476265	2525	2530	2530	2525	8199
691	20241105	092100	2932764745	2530	2535	2535	2525	8272
692	20241105	092000	2911851445	2535	2535	2540	2535	14234
693	20241105	091900	2875768155	2540	2545	2545	2530	15737
694	20241105	091800	2835830755	2540	2525	2550	2520	11893
695	20241105	091700	2805667240	2525	2530	2530	2520	33252
696	20241105	091600	2721682115	2530	2550	2550	2530	50898
697	20241105	091500	2592423050	2550	2545	2555	2545	28749
698	20241105	091400	2519155495	2545	2550	2550	2545	9817
699	20241105	091300	2494158335	2550	2540	2550	2535	39976
700	20241105	091200	2392517025	2540	2545	2545	2535	41629
701	20241105	091100	2286807200	2545	2515	2550	2515	68450
702	20241105	091000	2113205750	2520	2495	2520	2495	38676
703	20241105	090900	2016180425	2495	2505	2505	2490	53389
704	20241105	090800	1882877550	2505	2510	2510	2500	16944
705	20241105	090700	1840398410	2510	2505	2515	2495	38445
706	20241105	090600	1744163245	2515	2525	2525	2495	98020
707	20241105	090500	1498746085	2520	2540	2540	2520	19645
708	20241105	090400	1449110385	2540	2550	2550	2530	70391
709	20241105	090300	1270456190	2550	2560	2560	2545	29391
710	20241105	090200	1195548295	2550	2545	2575	2540	81079
711	20241105	090100	988230840	2545	2600	2605	2530	155013
712	20241105	090000	589867910	2595	2515	2600	2510	227151