KissMeData/014820/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	185900	1832821100	49950	49950	49950	49950	854
3	20241105	185800	1832821100	49950	49950	49950	49950	0
4	20241105	185700	1832821100	49950	49950	49950	49950	0
5	20241105	185600	1832821100	49950	49950	49950	49950	0
6	20241105	185500	1832821100	49950	49950	49950	49950	0
7	20241105	185400	1832821100	49950	49950	49950	49950	0
8	20241105	185300	1832821100	49950	49950	49950	49950	0
9	20241105	185200	1832821100	49950	49950	49950	49950	0
10	20241105	185100	1832821100	49950	49950	49950	49950	0
11	20241105	185000	1832821100	49950	49950	49950	49950	0
12	20241105	184900	1832821100	49950	49950	49950	49950	0
13	20241105	184800	1832821100	49950	49950	49950	49950	0
14	20241105	184700	1832821100	49950	49950	49950	49950	0
15	20241105	184600	1832821100	49950	49950	49950	49950	0
16	20241105	184500	1832821100	49950	49950	49950	49950	0
17	20241105	184400	1832821100	49950	49950	49950	49950	0
18	20241105	184300	1832821100	49950	49950	49950	49950	0
19	20241105	184200	1832821100	49950	49950	49950	49950	0
20	20241105	184100	1832821100	49950	49950	49950	49950	0
21	20241105	184000	1832821100	49950	49950	49950	49950	0
22	20241105	183900	1832821100	49950	49950	49950	49950	0
23	20241105	183800	1832821100	49950	49950	49950	49950	0
24	20241105	183700	1832821100	49950	49950	49950	49950	0
25	20241105	183600	1832821100	49950	49950	49950	49950	0
26	20241105	183500	1832821100	49950	49950	49950	49950	0
27	20241105	183400	1832821100	49950	49950	49950	49950	0
28	20241105	183300	1832821100	49950	49950	49950	49950	0
29	20241105	183200	1832821100	49950	49950	49950	49950	0
30	20241105	183100	1832821100	49950	49950	49950	49950	0
31	20241105	183000	1832821100	49950	49950	49950	49950	0
32	20241105	182900	1832821100	49950	49950	49950	49950	854
33	20241105	182800	1832821100	49950	49950	49950	49950	0
34	20241105	182700	1832821100	49950	49950	49950	49950	0
35	20241105	182600	1832821100	49950	49950	49950	49950	0
36	20241105	182500	1832821100	49950	49950	49950	49950	0
37	20241105	182400	1832821100	49950	49950	49950	49950	0
38	20241105	182300	1832821100	49950	49950	49950	49950	0
39	20241105	182200	1832821100	49950	49950	49950	49950	0
40	20241105	182100	1832821100	49950	49950	49950	49950	0
41	20241105	182000	1832821100	49950	49950	49950	49950	0
42	20241105	181900	1832821100	49950	49950	49950	49950	0
43	20241105	181800	1832821100	49950	49950	49950	49950	0
44	20241105	181700	1832821100	49950	49950	49950	49950	0
45	20241105	181600	1832821100	49950	49950	49950	49950	0
46	20241105	181500	1832821100	49950	49950	49950	49950	0
47	20241105	181400	1832821100	49950	49950	49950	49950	0
48	20241105	181300	1832821100	49950	49950	49950	49950	0
49	20241105	181200	1832821100	49950	49950	49950	49950	0
50	20241105	181100	1832821100	49950	49950	49950	49950	0
51	20241105	181000	1832821100	49950	49950	49950	49950	0
52	20241105	180900	1832821100	49950	49950	49950	49950	0
53	20241105	180800	1832821100	49950	49950	49950	49950	0
54	20241105	180700	1832821100	49950	49950	49950	49950	0
55	20241105	180600	1832821100	49950	49950	49950	49950	0
56	20241105	180500	1832821100	49950	49950	49950	49950	0
57	20241105	180400	1832821100	49950	49950	49950	49950	0
58	20241105	180300	1832821100	49950	49950	49950	49950	0
59	20241105	180200	1832821100	49950	49950	49950	49950	0
60	20241105	180100	1832821100	49950	49950	49950	49950	0
61	20241105	180000	1832821100	49950	49950	49950	49950	0
62	20241105	175900	1832821100	49950	49950	49950	49950	854
63	20241105	175800	1832821100	49950	49950	49950	49950	0
64	20241105	175700	1832821100	49950	49950	49950	49950	0
65	20241105	175600	1832821100	49950	49950	49950	49950	0
66	20241105	175500	1832821100	49950	49950	49950	49950	0
67	20241105	175400	1832821100	49950	49950	49950	49950	0
68	20241105	175300	1832821100	49950	49950	49950	49950	0
69	20241105	175200	1832821100	49950	49950	49950	49950	0
70	20241105	175100	1832821100	49950	49950	49950	49950	0
71	20241105	175000	1832821100	49950	49950	49950	49950	0
72	20241105	174900	1832821100	49950	49950	49950	49950	0
73	20241105	174800	1832821100	49950	49950	49950	49950	0
74	20241105	174700	1832821100	49950	49950	49950	49950	0
75	20241105	174600	1832821100	49950	49950	49950	49950	0
76	20241105	174500	1832821100	49950	49950	49950	49950	0
77	20241105	174400	1832821100	49950	49950	49950	49950	0
78	20241105	174300	1832821100	49950	49950	49950	49950	0
79	20241105	174200	1832821100	49950	49950	49950	49950	0
80	20241105	174100	1832821100	49950	49950	49950	49950	0
81	20241105	174000	1832821100	49950	49950	49950	49950	0
82	20241105	173900	1832821100	49950	49950	49950	49950	0
83	20241105	173800	1832821100	49950	49950	49950	49950	0
84	20241105	173700	1832821100	49950	49950	49950	49950	0
85	20241105	173600	1832821100	49950	49950	49950	49950	0
86	20241105	173500	1832821100	49950	49950	49950	49950	0
87	20241105	173400	1832821100	49950	49950	49950	49950	0
88	20241105	173300	1832821100	49950	49950	49950	49950	0
89	20241105	173200	1832821100	49950	49950	49950	49950	0
90	20241105	173100	1832821100	49950	49950	49950	49950	0
91	20241105	173000	1832821100	49950	49950	49950	49950	0
92	20241105	172900	1832821100	49950	49950	49950	49950	854
93	20241105	172800	1832821100	49950	49950	49950	49950	0
94	20241105	172700	1832821100	49950	49950	49950	49950	0
95	20241105	172600	1832821100	49950	49950	49950	49950	0
96	20241105	172500	1832821100	49950	49950	49950	49950	0
97	20241105	172400	1832821100	49950	49950	49950	49950	0
98	20241105	172300	1832821100	49950	49950	49950	49950	0
99	20241105	172200	1832821100	49950	49950	49950	49950	0
100	20241105	172100	1832821100	49950	49950	49950	49950	0
101	20241105	172000	1832821100	49950	49950	49950	49950	0
102	20241105	171900	1832821100	49950	49950	49950	49950	0
103	20241105	171800	1832821100	49950	49950	49950	49950	0
104	20241105	171700	1832821100	49950	49950	49950	49950	0
105	20241105	171600	1832821100	49950	49950	49950	49950	0
106	20241105	171500	1832821100	49950	49950	49950	49950	0
107	20241105	171400	1832821100	49950	49950	49950	49950	0
108	20241105	171300	1832821100	49950	49950	49950	49950	0
109	20241105	171200	1832821100	49950	49950	49950	49950	0
110	20241105	171100	1832821100	49950	49950	49950	49950	0
111	20241105	171000	1832821100	49950	49950	49950	49950	0
112	20241105	170900	1832821100	49950	49950	49950	49950	0
113	20241105	170800	1832821100	49950	49950	49950	49950	0
114	20241105	170700	1832821100	49950	49950	49950	49950	0
115	20241105	170600	1832821100	49950	49950	49950	49950	0
116	20241105	170500	1832821100	49950	49950	49950	49950	0
117	20241105	170400	1832821100	49950	49950	49950	49950	0
118	20241105	170300	1832821100	49950	49950	49950	49950	0
119	20241105	170200	1832821100	49950	49950	49950	49950	0
120	20241105	170100	1832821100	49950	49950	49950	49950	0
121	20241105	170000	1832821100	49950	49950	49950	49950	0
122	20241105	165900	1832821100	49950	49950	49950	49950	854
123	20241105	165800	1832821100	49950	49950	49950	49950	0
124	20241105	165700	1832821100	49950	49950	49950	49950	0
125	20241105	165600	1832821100	49950	49950	49950	49950	0
126	20241105	165500	1832821100	49950	49950	49950	49950	0
127	20241105	165400	1832821100	49950	49950	49950	49950	0
128	20241105	165300	1832821100	49950	49950	49950	49950	0
129	20241105	165200	1832821100	49950	49950	49950	49950	0
130	20241105	165100	1832821100	49950	49950	49950	49950	0
131	20241105	165000	1832821100	49950	49950	49950	49950	0
132	20241105	164900	1832821100	49950	49950	49950	49950	0
133	20241105	164800	1832821100	49950	49950	49950	49950	0
134	20241105	164700	1832821100	49950	49950	49950	49950	0
135	20241105	164600	1832821100	49950	49950	49950	49950	0
136	20241105	164500	1832821100	49950	49950	49950	49950	0
137	20241105	164400	1832821100	49950	49950	49950	49950	0
138	20241105	164300	1832821100	49950	49950	49950	49950	0
139	20241105	164200	1832821100	49950	49950	49950	49950	0
140	20241105	164100	1832821100	49950	49950	49950	49950	0
141	20241105	164000	1832821100	49950	49950	49950	49950	0
142	20241105	163900	1832821100	49950	49950	49950	49950	0
143	20241105	163800	1832821100	49950	49950	49950	49950	0
144	20241105	163700	1832821100	49950	49950	49950	49950	0
145	20241105	163600	1832821100	49950	49950	49950	49950	0
146	20241105	163500	1832821100	49950	49950	49950	49950	0
147	20241105	163400	1832821100	49950	49950	49950	49950	0
148	20241105	163300	1832821100	49950	49950	49950	49950	0
149	20241105	163200	1832821100	49950	49950	49950	49950	0
150	20241105	163100	1832821100	49950	49950	49950	49950	0
151	20241105	163000	1832821100	49950	49950	49950	49950	0
152	20241105	162900	1832821100	49950	49950	49950	49950	854
153	20241105	162800	1832821100	49950	49950	49950	49950	0
154	20241105	162700	1832821100	49950	49950	49950	49950	0
155	20241105	162600	1832821100	49950	49950	49950	49950	0
156	20241105	162500	1832821100	49950	49950	49950	49950	0
157	20241105	162400	1832821100	49950	49950	49950	49950	0
158	20241105	162300	1832821100	49950	49950	49950	49950	0
159	20241105	162200	1832821100	49950	49950	49950	49950	0
160	20241105	162100	1832821100	49950	49950	49950	49950	0
161	20241105	162000	1832821100	49950	49950	49950	49950	0
162	20241105	161900	1832821100	49950	49950	49950	49950	0
163	20241105	161800	1832821100	49950	49950	49950	49950	0
164	20241105	161700	1832821100	49950	49950	49950	49950	0
165	20241105	161600	1832821100	49950	49950	49950	49950	0
166	20241105	161500	1832821100	49950	49950	49950	49950	0
167	20241105	161400	1832821100	49950	49950	49950	49950	0
168	20241105	161300	1832821100	49950	49950	49950	49950	0
169	20241105	161200	1832821100	49950	49950	49950	49950	0
170	20241105	161100	1832821100	49950	49950	49950	49950	0
171	20241105	161000	1832821100	49950	49950	49950	49950	0
172	20241105	160900	1832821100	49950	49950	49950	49950	0
173	20241105	160800	1832821100	49950	49950	49950	49950	0
174	20241105	160700	1832821100	49950	49950	49950	49950	0
175	20241105	160600	1832821100	49950	49950	49950	49950	0
176	20241105	160500	1832821100	49950	49950	49950	49950	0
177	20241105	160400	1832821100	49950	49950	49950	49950	0
178	20241105	160300	1832821100	49950	49950	49950	49950	0
179	20241105	160200	1832821100	49950	49950	49950	49950	0
180	20241105	160100	1832821100	49950	49950	49950	49950	0
181	20241105	160000	1832821100	49950	49950	49950	49950	0
182	20241105	155900	1832821100	49950	49950	49950	49950	854
183	20241105	155800	1832821100	49950	49950	49950	49950	0
184	20241105	155700	1832821100	49950	49950	49950	49950	0
185	20241105	155600	1832821100	49950	49950	49950	49950	0
186	20241105	155500	1832821100	49950	49950	49950	49950	0
187	20241105	155400	1832821100	49950	49950	49950	49950	0
188	20241105	155300	1832821100	49950	49950	49950	49950	0
189	20241105	155200	1832821100	49950	49950	49950	49950	0
190	20241105	155100	1832821100	49950	49950	49950	49950	0
191	20241105	155000	1832821100	49950	49950	49950	49950	0
192	20241105	154900	1832821100	49950	49950	49950	49950	0
193	20241105	154800	1832821100	49950	49950	49950	49950	0
194	20241105	154700	1832821100	49950	49950	49950	49950	0
195	20241105	154600	1832821100	49950	49950	49950	49950	0
196	20241105	154500	1832821100	49950	49950	49950	49950	0
197	20241105	154400	1832821100	49950	49950	49950	49950	0
198	20241105	154300	1832821100	49950	49950	49950	49950	0
199	20241105	154200	1832821100	49950	49950	49950	49950	0
200	20241105	154100	1832821100	49950	49950	49950	49950	0
201	20241105	154000	1832821100	49950	49950	49950	49950	0
202	20241105	153900	1832821100	49950	49950	49950	49950	0
203	20241105	153800	1832821100	49950	49950	49950	49950	0
204	20241105	153700	1832821100	49950	49950	49950	49950	0
205	20241105	153600	1832821100	49950	49950	49950	49950	0
206	20241105	153500	1832821100	49950	49950	49950	49950	0
207	20241105	153400	1832821100	49950	49950	49950	49950	0
208	20241105	153300	1832821100	49950	49950	49950	49950	0
209	20241105	153200	1832821100	49950	49950	49950	49950	0
210	20241105	153100	1832821100	49950	49950	49950	49950	0
211	20241105	153000	1832821100	49950	49950	49950	49950	854
212	20241105	152900	1790163800	50200	50200	50200	50200	0
213	20241105	152800	1790163800	50200	50200	50200	50200	0
214	20241105	152700	1790163800	50200	50200	50200	50200	0
215	20241105	152600	1790163800	50200	50200	50200	50200	0
216	20241105	152500	1790163800	50200	50200	50200	50200	0
217	20241105	152400	1790163800	50200	50200	50200	50200	0
218	20241105	152300	1790163800	50200	50200	50200	50200	0
219	20241105	152200	1790163800	50200	50200	50200	50200	0
220	20241105	152100	1790163800	50200	50200	50200	50200	0
221	20241105	152000	1790163800	50200	50200	50200	50200	0
222	20241105	151900	1790163800	50200	50100	50200	49950	104
223	20241105	151800	1784963050	50100	50000	50100	50000	36
224	20241105	151700	1783160850	50100	50100	50100	50000	305
225	20241105	151600	1767894750	50100	50200	50200	50100	24
226	20241105	151500	1766691750	50200	50100	50200	50100	37
227	20241105	151400	1764837050	50200	50000	50200	50000	206
228	20241105	151300	1754517450	50100	50200	50200	50000	496
229	20241105	151200	1729661850	50200	50300	50300	50100	447
230	20241105	151100	1707197350	50400	50400	50400	50300	75
231	20241105	151000	1703422850	50300	50400	50400	50300	59
232	20241105	150900	1700454650	50400	50300	50400	50200	275
233	20241105	150800	1686617250	50300	50400	50400	50300	366
234	20241105	150700	1668207150	50400	50400	50400	50400	27
235	20241105	150600	1666846350	50400	50500	50500	50400	55
236	20241105	150500	1664069850	50500	50500	50500	50400	17
237	20241105	150400	1663212650	50500	50500	50500	50400	17
238	20241105	150300	1662355050	50500	50500	50500	50400	280
239	20241105	150200	1648236450	50500	50500	50500	50400	86
240	20241105	150100	1643901750	50500	50500	50500	50500	6
241	20241105	150000	1643598750	50500	50500	50500	50500	52
242	20241105	145900	1640972750	50500	50500	50500	50500	31
243	20241105	145800	1639407250	50500	50500	50500	50500	15
244	20241105	145700	1638649750	50500	50400	50500	50400	49
245	20241105	145600	1636175750	50400	50300	50400	50300	86
246	20241105	145500	1631846350	50300	50500	50500	50300	22
247	20241105	145400	1630736150	50500	50400	50500	50400	234
248	20241105	145300	1618940450	50400	50400	50400	50400	0
249	20241105	145200	1618940450	50400	50300	50400	50300	66
250	20241105	145100	1615619050	50400	50400	50400	50400	49
251	20241105	145000	1613149450	50400	50400	50400	50400	16
252	20241105	144900	1612343050	50400	50400	50400	50400	0
253	20241105	144800	1612343050	50400	50500	50500	50400	104
254	20241105	144700	1607096750	50400	50400	50400	50400	34
255	20241105	144600	1605383150	50400	50400	50400	50400	28
256	20241105	144500	1603971950	50400	50400	50400	50400	65
257	20241105	144400	1600695950	50400	50400	50400	50400	22
258	20241105	144300	1599587150	50500	50500	50500	50500	16
259	20241105	144200	1598779150	50400	50400	50400	50300	204
260	20241105	144100	1588498550	50400	50400	50400	50400	0
261	20241105	144000	1588498550	50400	50400	50400	50400	2
262	20241105	143900	1588397750	50500	50400	50500	50400	66
263	20241105	143800	1585068750	50400	50400	50400	50400	0
264	20241105	143700	1585068750	50400	50400	50400	50400	22
265	20241105	143600	1583959950	50300	50400	50400	50300	71
266	20241105	143500	1580381750	50300	50300	50300	50300	4
267	20241105	143400	1580180550	50400	50400	50400	50400	0
268	20241105	143300	1580180550	50400	50400	50400	50300	52
269	20241105	143200	1577559950	50300	50300	50300	50300	100
270	20241105	143100	1572529950	50300	50400	50400	50300	33
271	20241105	143000	1570867150	50400	50400	50500	50400	328
272	20241105	142900	1554332950	50300	50300	50300	50300	6
273	20241105	142800	1554031150	50300	50400	50400	50300	133
274	20241105	142700	1547339950	50400	50400	50400	50400	44
275	20241105	142600	1545122350	50400	50400	50400	50400	0
276	20241105	142500	1545122350	50400	50400	50400	50400	0
277	20241105	142400	1545122350	50400	50400	50400	50400	44
278	20241105	142300	1542904750	50300	50300	50300	50300	25
279	20241105	142200	1541647250	50400	50400	50400	50300	205
280	20241105	142100	1531335250	50500	50400	50500	50400	51
281	20241105	142000	1528760550	50400	50400	50400	50400	28
282	20241105	141900	1527349350	50400	50400	50400	50400	81
283	20241105	141800	1523266950	50500	50500	50500	50400	80
284	20241105	141700	1519228550	50500	50500	50500	50500	12
285	20241105	141600	1518622550	50500	50500	50500	50500	0
286	20241105	141500	1518622550	50500	50300	50500	50300	208
287	20241105	141400	1508126450	50300	50300	50300	50300	1
288	20241105	141300	1508076150	50300	50400	50400	50300	32
289	20241105	141200	1506464350	50400	50400	50400	50400	93
290	20241105	141100	1501777150	50400	50400	50400	50400	12
291	20241105	141000	1501172350	50300	50300	50300	50300	0
292	20241105	140900	1501172350	50300	50300	50400	50200	89
293	20241105	140800	1496692050	50300	50300	50300	50300	60
294	20241105	140700	1493674050	50300	50300	50300	50300	93
295	20241105	140600	1488996150	50300	50300	50300	50300	71
296	20241105	140500	1485424850	50300	50300	50300	50300	12
297	20241105	140400	1484821250	50300	50300	50300	50300	10
298	20241105	140300	1484318250	50300	50300	50300	50300	103
299	20241105	140200	1479137350	50200	50200	50200	50200	10
300	20241105	140100	1478635350	50300	50300	50300	50300	19
301	20241105	140000	1477679650	50200	50200	50300	50200	37
302	20241105	135900	1475819550	50100	50100	50100	50100	212
303	20241105	135800	1465198350	50200	50200	50200	50200	104
304	20241105	135700	1459977550	50300	50500	50600	50300	194
305	20241105	135600	1450211150	50300	50400	50500	50300	19
306	20241105	135500	1449253250	50500	50400	50500	50400	10
307	20241105	135400	1448749050	50500	50500	50500	50500	55
308	20241105	135300	1445971550	50500	50400	50500	50300	155
309	20241105	135200	1438169950	50600	50500	50600	50400	54
310	20241105	135100	1435443450	50600	50400	50600	50300	100
311	20241105	135000	1430402650	50300	50300	50300	50300	1
312	20241105	134900	1430352350	50400	50400	50400	50400	1
313	20241105	134800	1430301950	50200	50300	50400	50200	78
314	20241105	134700	1426376950	50400	50400	50400	50400	15
315	20241105	134600	1425620950	50400	50500	50600	50400	117
316	20241105	134500	1419722550	50500	50500	50700	50500	95
317	20241105	134400	1414919750	50500	50500	50500	50500	14
318	20241105	134300	1414212750	50400	50400	50400	50400	29
319	20241105	134200	1412751150	50400	50300	50400	50300	44
320	20241105	134100	1410534350	50400	50400	50400	50400	35
321	20241105	134000	1408770350	50400	50500	50500	50400	3
322	20241105	133900	1408618950	50500	50400	50600	50300	135
323	20241105	133800	1401804150	50300	50300	50300	50300	7
324	20241105	133700	1401452050	50300	50300	50300	50300	4
325	20241105	133600	1401250850	50300	50300	50500	50200	379
326	20241105	133500	1382187050	50200	50200	50200	50000	162
327	20241105	133400	1374065350	50200	50200	50200	50200	23
328	20241105	133300	1372910750	50100	50300	50400	50100	375
329	20241105	133200	1354088950	50300	50500	50500	50300	230
330	20241105	133100	1342501250	50400	50400	50500	50400	39
331	20241105	133000	1340535450	50500	50500	50500	50500	62
332	20241105	132900	1337404450	50400	50500	50500	50400	3
333	20241105	132800	1337253050	50500	50500	50500	50500	0
334	20241105	132700	1337253050	50500	50500	50600	50500	52
335	20241105	132600	1334623150	50500	50500	50500	50500	287
336	20241105	132500	1320129650	50600	50600	50600	50600	23
337	20241105	132400	1318965850	50600	50500	50600	50500	59
338	20241105	132300	1315980550	50500	50500	50500	50500	20
339	20241105	132200	1314970550	50600	50600	50600	50600	335
340	20241105	132100	1298019550	50700	50700	50700	50700	44
341	20241105	132000	1295788750	50700	50700	50700	50700	0
342	20241105	131900	1295788750	50700	50700	50700	50700	12
343	20241105	131800	1295180350	50700	50700	50700	50700	32
344	20241105	131700	1293557950	50700	50700	50700	50700	12
345	20241105	131600	1292949550	50700	50600	50700	50600	12
346	20241105	131500	1292342150	50600	50700	50700	50600	95
347	20241105	131400	1287530650	50700	50700	50700	50700	0
348	20241105	131300	1287530650	50700	50600	50700	50600	53
349	20241105	131200	1284847650	50600	50700	50700	50600	36
350	20241105	131100	1283022850	50700	50600	50700	50600	23
351	20241105	131000	1281857850	50700	50700	50700	50700	2
352	20241105	130900	1281756450	50700	50700	50700	50700	50
353	20241105	130800	1279221450	50700	50700	50700	50700	1
354	20241105	130700	1279170750	50700	50700	50700	50700	0
355	20241105	130600	1279170750	50700	50700	50700	50700	34
356	20241105	130500	1277446950	50700	50700	50700	50700	91
357	20241105	130400	1272833250	50700	50800	50800	50700	2
358	20241105	130300	1272731750	50800	50800	50800	50800	33
359	20241105	130200	1271055350	50800	50700	50800	50700	122
360	20241105	130100	1264869850	50800	50800	50800	50800	28
361	20241105	130000	1263447450	50800	50900	50900	50800	232
362	20241105	125900	1251653550	50900	50800	50900	50800	106
363	20241105	125800	1246267650	50800	50800	50800	50800	51
364	20241105	125700	1243676850	50900	50800	50900	50800	245
365	20241105	125600	1231223750	50800	50800	50800	50800	226
366	20241105	125500	1219742950	50800	50800	50800	50800	67
367	20241105	125400	1216339350	50800	50700	50800	50600	694
368	20241105	125300	1181138750	50700	50700	50700	50700	5
369	20241105	125200	1180885250	50700	50600	50700	50600	251
370	20241105	125100	1168180950	50700	50700	50700	50700	54
371	20241105	125000	1165443150	50700	50700	50700	50700	37
372	20241105	124900	1163567250	50700	50700	50700	50700	23
373	20241105	124800	1162401150	50700	50700	50700	50700	43
374	20241105	124700	1160221050	50700	50700	50700	50600	146
375	20241105	124600	1152824950	50700	50700	50700	50700	0
376	20241105	124500	1152824950	50700	50700	50700	50700	78
377	20241105	124400	1148870350	50600	50700	50700	50600	157
378	20241105	124300	1140920550	50700	50700	50700	50700	45
379	20241105	124200	1138639050	50700	50700	50700	50600	84
380	20241105	124100	1134380350	50600	50600	50600	50600	10
381	20241105	124000	1133874350	50600	50600	50700	50600	548
382	20241105	123900	1106135350	50600	50500	50600	50500	162
383	20241105	123800	1097953850	50400	50500	50500	50400	120
384	20241105	123700	1091896350	50400	50400	50400	50400	0
385	20241105	123600	1091896350	50400	50500	50500	50400	228
386	20241105	123500	1080401650	50500	50500	50500	50500	137
387	20241105	123400	1073483150	50500	50500	50500	50500	85
388	20241105	123300	1069190650	50500	50500	50500	50500	136
389	20241105	123200	1062322650	50500	50500	50500	50500	72
390	20241105	123100	1058686650	50500	50500	50500	50500	0
391	20241105	123000	1058686650	50500	50500	50500	50500	87
392	20241105	122900	1054293150	50500	50500	50500	50500	13
393	20241105	122800	1053636650	50400	50500	50500	50400	39
394	20241105	122700	1051667350	50500	50500	50500	50500	35
395	20241105	122600	1049899850	50500	50500	50500	50500	2
396	20241105	122500	1049798850	50500	50500	50500	50400	43
397	20241105	122400	1047627550	50500	50400	50500	50300	57
398	20241105	122300	1044756250	50400	50300	50400	50300	67
399	20241105	122200	1041382450	50200	50200	50200	50200	5
400	20241105	122100	1041131450	50300	50400	50400	50300	173
401	20241105	122000	1032422350	50200	50200	50200	50200	192
402	20241105	121900	1022783950	50300	50300	50300	50300	185
403	20241105	121800	1013478450	50400	50400	50400	50400	118
404	20241105	121700	1007531250	50400	50400	50400	50400	19
405	20241105	121600	1006573650	50400	50300	50400	50300	169
406	20241105	121500	998066150	50400	50400	50400	50300	78
407	20241105	121400	994136950	50400	50400	50400	50400	23
408	20241105	121300	992977750	50400	50400	50400	50300	52
409	20241105	121200	990357250	50400	50300	50400	50300	1283
410	20241105	121100	925819750	50300	50300	50300	50300	44
411	20241105	121000	923606550	50300	50300	50300	50200	44
412	20241105	120900	921395350	50200	50200	50200	50200	854
413	20241105	120800	878524550	50200	50200	50200	50200	13
414	20241105	120700	877871950	50100	50100	50100	50100	1
415	20241105	120600	877821850	50200	50100	50200	50100	103
416	20241105	120500	872660250	50100	50100	50100	50100	48
417	20241105	120400	870255450	50100	50100	50100	50100	76
418	20241105	120300	866447850	50100	50100	50100	50100	35
419	20241105	120200	864694350	50100	50100	50100	50100	13
420	20241105	120100	864043050	50100	50100	50100	50100	50
421	20241105	120000	861538050	50100	50100	50100	50100	39
422	20241105	115900	859584150	50100	50100	50100	50100	82
423	20241105	115800	855475950	50100	50100	50100	50100	0
424	20241105	115700	855475950	50100	50100	50100	50100	37
425	20241105	115600	853622250	50100	50100	50100	50100	37
426	20241105	115500	851768550	50100	50000	50100	50000	30
427	20241105	115400	850265650	50100	50100	50100	50100	68
428	20241105	115300	846858850	50100	50100	50100	50100	13
429	20241105	115200	846207550	50100	50100	50100	50100	93
430	20241105	115100	841548250	50100	50100	50100	50100	6
431	20241105	115000	841247650	50100	50100	50100	50100	101
432	20241105	114900	836187550	50100	50100	50100	50100	37
433	20241105	114800	834333850	50000	50000	50000	50000	1
434	20241105	114700	834283850	50000	50100	50100	50000	39
435	20241105	114600	832330050	50100	50100	50100	50100	5
436	20241105	114500	832079550	50100	50100	50100	50100	0
437	20241105	114400	832079550	50100	50100	50100	50100	37
438	20241105	114300	830225850	50100	50100	50100	50100	0
439	20241105	114200	830225850	50100	50100	50100	50100	42
440	20241105	114100	828121650	50100	50100	50100	50100	0
441	20241105	114000	828121650	50100	50100	50100	50100	39
442	20241105	113900	826167750	50100	50100	50100	50100	39
443	20241105	113800	824213850	50100	50100	50100	50100	0
444	20241105	113700	824213850	50100	50100	50100	50100	37
445	20241105	113600	822360150	50100	50100	50100	50100	0
446	20241105	113500	822360150	50100	50100	50100	50100	38
447	20241105	113400	820456350	50000	50000	50000	50000	1
448	20241105	113300	820406350	50100	50100	50100	50100	23
449	20241105	113200	819254050	50200	50100	50200	50100	147
450	20241105	113100	811885650	50000	50000	50000	50000	25
451	20241105	113000	810635650	50100	50100	50100	50100	37
452	20241105	112900	808781950	50000	50000	50000	50000	44
453	20241105	112800	806581950	50000	50000	50000	50000	101
454	20241105	112700	801531950	50100	50100	50100	50100	37
455	20241105	112600	799678250	50000	50000	50000	50000	100
456	20241105	112500	794678250	50100	49950	50100	49950	419
457	20241105	112400	773728550	49950	49950	49950	49950	1
458	20241105	112300	773678600	49950	49950	49950	49950	119
459	20241105	112200	767734550	49950	49950	49950	49950	0
460	20241105	112100	767734550	49950	49950	49950	49950	20
461	20241105	112000	766735550	49950	50000	50000	49950	156
462	20241105	111900	758936550	50000	50000	50000	50000	2
463	20241105	111800	758836550	50000	50000	50100	50000	51
464	20241105	111700	756282850	50000	50000	50000	50000	7
465	20241105	111600	755932850	50000	50000	50000	50000	109
466	20241105	111500	750482850	50000	49950	50000	49950	39
467	20241105	111400	748532900	50000	50000	50000	50000	99
468	20241105	111300	743582900	50000	50000	50000	50000	44
469	20241105	111200	741382900	50000	50000	50000	50000	13
470	20241105	111100	740732900	50000	50000	50000	50000	67
471	20241105	111000	737382900	49950	49950	49950	49950	0
472	20241105	110900	737382900	49950	49950	49950	49950	0
473	20241105	110800	737382900	49950	50000	50000	49950	142
474	20241105	110700	730283000	50000	50000	50000	50000	0
475	20241105	110600	730283000	50000	50100	50100	50000	95
476	20241105	110500	725529300	50000	50000	50000	50000	1
477	20241105	110400	725479300	50000	49950	50000	49900	20
478	20241105	110300	724480750	49950	49950	49950	49950	47
479	20241105	110200	722133100	49950	50000	50000	49950	94
480	20241105	110100	717435850	50100	50100	50100	50100	85
481	20241105	110000	713177350	50000	50000	50000	50000	16
482	20241105	105900	712377350	50200	50100	50200	50100	142
483	20241105	105800	705261250	50100	50100	50100	50100	52
484	20241105	105700	702656050	50000	50000	50000	50000	3
485	20241105	105600	702506050	50000	50000	50000	50000	80
486	20241105	105500	698506050	50000	50000	50000	50000	23
487	20241105	105400	697356050	50000	50000	50000	49950	97
488	20241105	105300	692508700	49950	50100	50100	49950	121
489	20241105	105200	686451750	50200	50100	50200	50100	2
490	20241105	105100	686351450	50200	50100	50200	50100	97
491	20241105	105000	681486050	50100	50100	50100	50100	43
492	20241105	104900	679331750	50100	50100	50100	50100	166
493	20241105	104800	671015150	50000	50000	50000	50000	2
494	20241105	104700	670915150	50000	50000	50000	50000	116
495	20241105	104600	665115150	50100	50100	50100	50100	40
496	20241105	104500	663111150	50100	50100	50100	50100	110
497	20241105	104400	657600150	50100	50000	50100	50000	144
498	20241105	104300	650385850	50000	49950	50000	49950	168
499	20241105	104200	641990850	49950	50000	50000	49950	38
500	20241105	104100	640090900	49950	50000	50000	49950	6
501	20241105	104000	639791000	50000	49950	50000	49900	64
502	20241105	103900	636594200	49950	49850	49950	49850	73
503	20241105	103800	632951400	49900	49850	49900	49850	33
504	20241105	103700	631305800	49850	49850	49900	49800	77
505	20241105	103600	627467350	49800	49800	49800	49800	0
506	20241105	103500	627467350	49800	49800	49800	49750	91
507	20241105	103400	622937350	49850	49800	49850	49800	61
508	20241105	103300	619897700	49850	49850	49850	49850	10
509	20241105	103200	619399200	49800	49800	49800	49750	22
510	20241105	103100	618303800	49800	49750	49850	49750	173
511	20241105	103000	609686950	49700	49700	49700	49700	1
512	20241105	102900	609637250	49700	49650	49700	49650	40
513	20241105	102800	607649350	49700	49700	49700	49700	35
514	20241105	102700	605909850	49750	49600	49750	49600	323
515	20241105	102600	589874800	49600	49600	49600	49600	72
516	20241105	102500	586303600	49600	49600	49600	49600	38
517	20241105	102400	584418800	49550	49550	49550	49550	0
518	20241105	102300	584418800	49550	49550	49550	49550	9
519	20241105	102200	583972850	49550	49550	49550	49550	30
520	20241105	102100	582486350	49550	49550	49550	49550	0
521	20241105	102000	582486350	49550	49450	49550	49450	33
522	20241105	101900	580853350	49450	49650	49650	49450	366
523	20241105	101800	562730600	49650	49750	49750	49650	217
524	20241105	101700	551950950	49800	49750	49800	49750	54
525	20241105	101600	549261950	49800	49750	49800	49750	38
526	20241105	101500	547371050	49750	49700	49750	49700	35
527	20241105	101400	545630900	49700	49700	49700	49700	0
528	20241105	101300	545630900	49700	49650	49700	49650	38
529	20241105	101200	543744150	49600	49650	49650	49600	60
530	20241105	101100	540765950	49650	49650	49650	49650	0
531	20241105	101000	540765950	49650	49600	49650	49600	86
532	20241105	100900	536497750	49550	49550	49550	49550	0
533	20241105	100800	536497750	49550	49500	49550	49500	33
534	20241105	100700	534862650	49500	49550	49550	49500	13
535	20241105	100600	534218650	49550	49500	49550	49500	63
536	20241105	100500	531100000	49550	49550	49550	49550	51
537	20241105	100400	528572950	49550	49600	49600	49550	214
538	20241105	100300	517966150	49600	49800	49800	49600	463
539	20241105	100200	494991550	49750	49700	49750	49700	28
540	20241105	100100	493599800	49800	49800	49800	49800	0
541	20241105	100000	493599800	49800	49800	49800	49800	39
542	20241105	095900	491657600	49700	49650	49700	49650	16
543	20241105	095800	490862950	49650	49700	49700	49600	138
544	20241105	095700	484011700	49700	49800	49800	49700	80
545	20241105	095600	480031450	49800	49750	49800	49750	36
546	20241105	095500	478238700	49750	49800	49800	49750	41
547	20241105	095400	476198150	49750	49800	49850	49750	37
548	20241105	095300	474355450	49850	49800	49850	49800	77
549	20241105	095200	470518950	49800	49800	49800	49800	1
550	20241105	095100	470469150	49800	49750	49800	49750	40
551	20241105	095000	468477200	49750	49800	49800	49750	63
552	20241105	094900	465340700	49850	49950	49950	49850	123
553	20241105	094800	459201050	49950	50100	50200	49950	104
554	20241105	094700	453997750	50100	50000	50100	50000	36
555	20241105	094600	452197350	50000	49900	50000	49900	139
556	20241105	094500	445252900	49850	49850	49850	49850	138
557	20241105	094400	438373600	49850	49850	49850	49850	37
558	20241105	094300	436529150	49800	49850	49850	49800	29
559	20241105	094200	435084000	49850	49800	49850	49800	19
560	20241105	094100	434137750	49750	49750	49750	49750	487
561	20241105	094000	409909500	49750	49750	49750	49700	25
562	20241105	093900	408665900	49650	49700	49750	49650	261
563	20241105	093800	395691350	49700	49800	49800	49700	73
564	20241105	093700	392060450	49800	49800	49800	49750	120
565	20241105	093600	386089400	49800	49850	49850	49800	131
566	20241105	093500	379564800	49850	49850	50000	49850	137
567	20241105	093400	372731950	49800	49700	49800	49700	177
568	20241105	093300	363919500	49700	49700	49700	49700	656
569	20241105	093200	331316300	49700	49600	49700	49600	193
570	20241105	093100	321730800	49600	49650	49650	49600	76
571	20241105	093000	317958000	49650	49650	49650	49650	17
572	20241105	092900	317113950	49650	49600	49650	49600	162
573	20241105	092800	309073950	49600	49700	49700	49600	184
574	20241105	092700	299940350	49700	49700	49750	49650	381
575	20241105	092600	281003100	49650	49750	49750	49650	59
576	20241105	092500	278072500	49750	49700	49750	49650	42
577	20241105	092400	275984750	49700	49550	49700	49550	55
578	20241105	092300	273259200	49550	49500	49550	49500	213
579	20241105	092200	262715200	49500	49550	49600	49500	63
580	20241105	092100	259591850	49600	49650	49700	49600	74
581	20241105	092000	255918150	49650	49550	49650	49550	18
582	20241105	091900	255025650	49550	49400	49550	49400	126
583	20241105	091800	248792350	49450	49500	49500	49450	152
584	20241105	091700	241274850	49500	49450	49700	49450	129
585	20241105	091600	234884000	49500	49500	49500	49450	108
586	20241105	091500	229542600	49550	49650	49650	49550	69
587	20241105	091400	226117200	49600	49500	49600	49500	270
588	20241105	091300	212728600	49450	49550	49600	49400	182
589	20241105	091200	203710300	49550	49350	49600	49350	133
590	20241105	091100	197133400	49350	49350	49350	49350	38
591	20241105	091000	195258100	49300	49150	49300	49150	84
592	20241105	090900	191122550	49100	49200	49300	49050	297
593	20241105	090800	176512900	49200	49400	49500	49200	425
594	20241105	090700	155531350	49500	49350	49500	49300	85
595	20241105	090600	151326200	49300	49150	49300	49150	65
596	20241105	090500	148129850	49100	48950	49150	48900	238
597	20241105	090400	136474100	48950	49200	49200	48950	923
598	20241105	090300	91165900	49200	49200	49450	49200	212
599	20241105	090200	80722500	49200	48850	49200	48850	54
600	20241105	090100	78071200	48850	49050	49050	48800	289
601	20241105	090000	63946300	49050	49000	49200	48900	1305