KissMeData/302440/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	210100	2949792300	52800	52800	52800	52800	3235
3	20241101	210000	2949792300	52800	52800	52800	52800	0
4	20241101	205900	2949792300	52800	52800	52800	52800	0
5	20241101	205800	2949792300	52800	52800	52800	52800	0
6	20241101	205700	2949792300	52800	52800	52800	52800	0
7	20241101	205600	2949792300	52800	52800	52800	52800	0
8	20241101	205500	2949792300	52800	52800	52800	52800	0
9	20241101	205400	2949792300	52800	52800	52800	52800	0
10	20241101	205300	2949792300	52800	52800	52800	52800	0
11	20241101	205200	2949792300	52800	52800	52800	52800	0
12	20241101	205100	2949792300	52800	52800	52800	52800	0
13	20241101	205000	2949792300	52800	52800	52800	52800	0
14	20241101	204900	2949792300	52800	52800	52800	52800	0
15	20241101	204800	2949792300	52800	52800	52800	52800	0
16	20241101	204700	2949792300	52800	52800	52800	52800	0
17	20241101	204600	2949792300	52800	52800	52800	52800	0
18	20241101	204500	2949792300	52800	52800	52800	52800	0
19	20241101	204400	2949792300	52800	52800	52800	52800	0
20	20241101	204300	2949792300	52800	52800	52800	52800	0
21	20241101	204200	2949792300	52800	52800	52800	52800	0
22	20241101	204100	2949792300	52800	52800	52800	52800	0
23	20241101	204000	2949792300	52800	52800	52800	52800	0
24	20241101	203900	2949792300	52800	52800	52800	52800	0
25	20241101	203800	2949792300	52800	52800	52800	52800	0
26	20241101	203700	2949792300	52800	52800	52800	52800	0
27	20241101	203600	2949792300	52800	52800	52800	52800	0
28	20241101	203500	2949792300	52800	52800	52800	52800	0
29	20241101	203400	2949792300	52800	52800	52800	52800	0
30	20241101	203300	2949792300	52800	52800	52800	52800	0
31	20241101	203200	2949792300	52800	52800	52800	52800	0
32	20241101	203100	2949792300	52800	52800	52800	52800	3235
33	20241101	203000	2949792300	52800	52800	52800	52800	0
34	20241101	202900	2949792300	52800	52800	52800	52800	0
35	20241101	202800	2949792300	52800	52800	52800	52800	0
36	20241101	202700	2949792300	52800	52800	52800	52800	0
37	20241101	202600	2949792300	52800	52800	52800	52800	0
38	20241101	202500	2949792300	52800	52800	52800	52800	0
39	20241101	202400	2949792300	52800	52800	52800	52800	0
40	20241101	202300	2949792300	52800	52800	52800	52800	0
41	20241101	202200	2949792300	52800	52800	52800	52800	0
42	20241101	202100	2949792300	52800	52800	52800	52800	0
43	20241101	202000	2949792300	52800	52800	52800	52800	0
44	20241101	201900	2949792300	52800	52800	52800	52800	0
45	20241101	201800	2949792300	52800	52800	52800	52800	0
46	20241101	201700	2949792300	52800	52800	52800	52800	0
47	20241101	201600	2949792300	52800	52800	52800	52800	0
48	20241101	201500	2949792300	52800	52800	52800	52800	0
49	20241101	201400	2949792300	52800	52800	52800	52800	0
50	20241101	201300	2949792300	52800	52800	52800	52800	0
51	20241101	201200	2949792300	52800	52800	52800	52800	0
52	20241101	201100	2949792300	52800	52800	52800	52800	0
53	20241101	201000	2949792300	52800	52800	52800	52800	0
54	20241101	200900	2949792300	52800	52800	52800	52800	0
55	20241101	200800	2949792300	52800	52800	52800	52800	0
56	20241101	200700	2949792300	52800	52800	52800	52800	0
57	20241101	200600	2949792300	52800	52800	52800	52800	0
58	20241101	200500	2949792300	52800	52800	52800	52800	0
59	20241101	200400	2949792300	52800	52800	52800	52800	0
60	20241101	200300	2949792300	52800	52800	52800	52800	0
61	20241101	200200	2949792300	52800	52800	52800	52800	0
62	20241101	200100	2949792300	52800	52800	52800	52800	3235
63	20241101	200000	2949792300	52800	52800	52800	52800	0
64	20241101	195900	2949792300	52800	52800	52800	52800	0
65	20241101	195800	2949792300	52800	52800	52800	52800	0
66	20241101	195700	2949792300	52800	52800	52800	52800	0
67	20241101	195600	2949792300	52800	52800	52800	52800	0
68	20241101	195500	2949792300	52800	52800	52800	52800	0
69	20241101	195400	2949792300	52800	52800	52800	52800	0
70	20241101	195300	2949792300	52800	52800	52800	52800	0
71	20241101	195200	2949792300	52800	52800	52800	52800	0
72	20241101	195100	2949792300	52800	52800	52800	52800	0
73	20241101	195000	2949792300	52800	52800	52800	52800	0
74	20241101	194900	2949792300	52800	52800	52800	52800	0
75	20241101	194800	2949792300	52800	52800	52800	52800	0
76	20241101	194700	2949792300	52800	52800	52800	52800	0
77	20241101	194600	2949792300	52800	52800	52800	52800	0
78	20241101	194500	2949792300	52800	52800	52800	52800	0
79	20241101	194400	2949792300	52800	52800	52800	52800	0
80	20241101	194300	2949792300	52800	52800	52800	52800	0
81	20241101	194200	2949792300	52800	52800	52800	52800	0
82	20241101	194100	2949792300	52800	52800	52800	52800	0
83	20241101	194000	2949792300	52800	52800	52800	52800	0
84	20241101	193900	2949792300	52800	52800	52800	52800	0
85	20241101	193800	2949792300	52800	52800	52800	52800	0
86	20241101	193700	2949792300	52800	52800	52800	52800	0
87	20241101	193600	2949792300	52800	52800	52800	52800	0
88	20241101	193500	2949792300	52800	52800	52800	52800	0
89	20241101	193400	2949792300	52800	52800	52800	52800	0
90	20241101	193300	2949792300	52800	52800	52800	52800	0
91	20241101	193200	2949792300	52800	52800	52800	52800	0
92	20241101	193100	2949792300	52800	52800	52800	52800	3235
93	20241101	193000	2949792300	52800	52800	52800	52800	0
94	20241101	192900	2949792300	52800	52800	52800	52800	0
95	20241101	192800	2949792300	52800	52800	52800	52800	0
96	20241101	192700	2949792300	52800	52800	52800	52800	0
97	20241101	192600	2949792300	52800	52800	52800	52800	0
98	20241101	192500	2949792300	52800	52800	52800	52800	0
99	20241101	192400	2949792300	52800	52800	52800	52800	0
100	20241101	192300	2949792300	52800	52800	52800	52800	0
101	20241101	192200	2949792300	52800	52800	52800	52800	0
102	20241101	192100	2949792300	52800	52800	52800	52800	0
103	20241101	192000	2949792300	52800	52800	52800	52800	0
104	20241101	191900	2949792300	52800	52800	52800	52800	0
105	20241101	191800	2949792300	52800	52800	52800	52800	0
106	20241101	191700	2949792300	52800	52800	52800	52800	0
107	20241101	191600	2949792300	52800	52800	52800	52800	0
108	20241101	191500	2949792300	52800	52800	52800	52800	0
109	20241101	191400	2949792300	52800	52800	52800	52800	0
110	20241101	191300	2949792300	52800	52800	52800	52800	0
111	20241101	191200	2949792300	52800	52800	52800	52800	0
112	20241101	191100	2949792300	52800	52800	52800	52800	0
113	20241101	191000	2949792300	52800	52800	52800	52800	0
114	20241101	190900	2949792300	52800	52800	52800	52800	0
115	20241101	190800	2949792300	52800	52800	52800	52800	0
116	20241101	190700	2949792300	52800	52800	52800	52800	0
117	20241101	190600	2949792300	52800	52800	52800	52800	0
118	20241101	190500	2949792300	52800	52800	52800	52800	0
119	20241101	190400	2949792300	52800	52800	52800	52800	0
120	20241101	190300	2949792300	52800	52800	52800	52800	0
121	20241101	190200	2949792300	52800	52800	52800	52800	0
122	20241101	190100	2949792300	52800	52800	52800	52800	3235
123	20241101	190000	2949792300	52800	52800	52800	52800	0
124	20241101	185900	2949792300	52800	52800	52800	52800	0
125	20241101	185800	2949792300	52800	52800	52800	52800	0
126	20241101	185700	2949792300	52800	52800	52800	52800	0
127	20241101	185600	2949792300	52800	52800	52800	52800	0
128	20241101	185500	2949792300	52800	52800	52800	52800	0
129	20241101	185400	2949792300	52800	52800	52800	52800	0
130	20241101	185300	2949792300	52800	52800	52800	52800	0
131	20241101	185200	2949792300	52800	52800	52800	52800	0
132	20241101	185100	2949792300	52800	52800	52800	52800	0
133	20241101	185000	2949792300	52800	52800	52800	52800	0
134	20241101	184900	2949792300	52800	52800	52800	52800	0
135	20241101	184800	2949792300	52800	52800	52800	52800	0
136	20241101	184700	2949792300	52800	52800	52800	52800	0
137	20241101	184600	2949792300	52800	52800	52800	52800	0
138	20241101	184500	2949792300	52800	52800	52800	52800	0
139	20241101	184400	2949792300	52800	52800	52800	52800	0
140	20241101	184300	2949792300	52800	52800	52800	52800	0
141	20241101	184200	2949792300	52800	52800	52800	52800	0
142	20241101	184100	2949792300	52800	52800	52800	52800	0
143	20241101	184000	2949792300	52800	52800	52800	52800	0
144	20241101	183900	2949792300	52800	52800	52800	52800	0
145	20241101	183800	2949792300	52800	52800	52800	52800	0
146	20241101	183700	2949792300	52800	52800	52800	52800	0
147	20241101	183600	2949792300	52800	52800	52800	52800	0
148	20241101	183500	2949792300	52800	52800	52800	52800	0
149	20241101	183400	2949792300	52800	52800	52800	52800	0
150	20241101	183300	2949792300	52800	52800	52800	52800	0
151	20241101	183200	2949792300	52800	52800	52800	52800	0
152	20241101	183100	2949792300	52800	52800	52800	52800	3235
153	20241101	183000	2949792300	52800	52800	52800	52800	0
154	20241101	182900	2949792300	52800	52800	52800	52800	0
155	20241101	182800	2949792300	52800	52800	52800	52800	0
156	20241101	182700	2949792300	52800	52800	52800	52800	0
157	20241101	182600	2949792300	52800	52800	52800	52800	0
158	20241101	182500	2949792300	52800	52800	52800	52800	0
159	20241101	182400	2949792300	52800	52800	52800	52800	0
160	20241101	182300	2949792300	52800	52800	52800	52800	0
161	20241101	182200	2949792300	52800	52800	52800	52800	0
162	20241101	182100	2949792300	52800	52800	52800	52800	0
163	20241101	182000	2949792300	52800	52800	52800	52800	0
164	20241101	181900	2949792300	52800	52800	52800	52800	0
165	20241101	181800	2949792300	52800	52800	52800	52800	0
166	20241101	181700	2949792300	52800	52800	52800	52800	0
167	20241101	181600	2949792300	52800	52800	52800	52800	0
168	20241101	181500	2949792300	52800	52800	52800	52800	0
169	20241101	181400	2949792300	52800	52800	52800	52800	0
170	20241101	181300	2949792300	52800	52800	52800	52800	0
171	20241101	181200	2949792300	52800	52800	52800	52800	0
172	20241101	181100	2949792300	52800	52800	52800	52800	0
173	20241101	181000	2949792300	52800	52800	52800	52800	0
174	20241101	180900	2949792300	52800	52800	52800	52800	0
175	20241101	180800	2949792300	52800	52800	52800	52800	0
176	20241101	180700	2949792300	52800	52800	52800	52800	0
177	20241101	180600	2949792300	52800	52800	52800	52800	0
178	20241101	180500	2949792300	52800	52800	52800	52800	0
179	20241101	180400	2949792300	52800	52800	52800	52800	0
180	20241101	180300	2949792300	52800	52800	52800	52800	0
181	20241101	180200	2949792300	52800	52800	52800	52800	0
182	20241101	180100	2949792300	52800	52800	52800	52800	3235
183	20241101	180000	2949792300	52800	52800	52800	52800	0
184	20241101	175900	2949792300	52800	52800	52800	52800	0
185	20241101	175800	2949792300	52800	52800	52800	52800	0
186	20241101	175700	2949792300	52800	52800	52800	52800	0
187	20241101	175600	2949792300	52800	52800	52800	52800	0
188	20241101	175500	2949792300	52800	52800	52800	52800	0
189	20241101	175400	2949792300	52800	52800	52800	52800	0
190	20241101	175300	2949792300	52800	52800	52800	52800	0
191	20241101	175200	2949792300	52800	52800	52800	52800	0
192	20241101	175100	2949792300	52800	52800	52800	52800	0
193	20241101	175000	2949792300	52800	52800	52800	52800	0
194	20241101	174900	2949792300	52800	52800	52800	52800	0
195	20241101	174800	2949792300	52800	52800	52800	52800	0
196	20241101	174700	2949792300	52800	52800	52800	52800	0
197	20241101	174600	2949792300	52800	52800	52800	52800	0
198	20241101	174500	2949792300	52800	52800	52800	52800	0
199	20241101	174400	2949792300	52800	52800	52800	52800	0
200	20241101	174300	2949792300	52800	52800	52800	52800	0
201	20241101	174200	2949792300	52800	52800	52800	52800	0
202	20241101	174100	2949792300	52800	52800	52800	52800	0
203	20241101	174000	2949792300	52800	52800	52800	52800	0
204	20241101	173900	2949792300	52800	52800	52800	52800	0
205	20241101	173800	2949792300	52800	52800	52800	52800	0
206	20241101	173700	2949792300	52800	52800	52800	52800	0
207	20241101	173600	2949792300	52800	52800	52800	52800	0
208	20241101	173500	2949792300	52800	52800	52800	52800	0
209	20241101	173400	2949792300	52800	52800	52800	52800	0
210	20241101	173300	2949792300	52800	52800	52800	52800	0
211	20241101	173200	2949792300	52800	52800	52800	52800	0
212	20241101	173100	2949792300	52800	52800	52800	52800	3235
213	20241101	173000	2949792300	52800	52800	52800	52800	0
214	20241101	172900	2949792300	52800	52800	52800	52800	0
215	20241101	172800	2949792300	52800	52800	52800	52800	0
216	20241101	172700	2949792300	52800	52800	52800	52800	0
217	20241101	172600	2949792300	52800	52800	52800	52800	0
218	20241101	172500	2949792300	52800	52800	52800	52800	0
219	20241101	172400	2949792300	52800	52800	52800	52800	0
220	20241101	172300	2949792300	52800	52800	52800	52800	0
221	20241101	172200	2949792300	52800	52800	52800	52800	0
222	20241101	172100	2949792300	52800	52800	52800	52800	0
223	20241101	172000	2949792300	52800	52800	52800	52800	0
224	20241101	171900	2949792300	52800	52800	52800	52800	0
225	20241101	171800	2949792300	52800	52800	52800	52800	0
226	20241101	171700	2949792300	52800	52800	52800	52800	0
227	20241101	171600	2949792300	52800	52800	52800	52800	0
228	20241101	171500	2949792300	52800	52800	52800	52800	0
229	20241101	171400	2949792300	52800	52800	52800	52800	0
230	20241101	171300	2949792300	52800	52800	52800	52800	0
231	20241101	171200	2949792300	52800	52800	52800	52800	0
232	20241101	171100	2949792300	52800	52800	52800	52800	0
233	20241101	171000	2949792300	52800	52800	52800	52800	0
234	20241101	170900	2949792300	52800	52800	52800	52800	0
235	20241101	170800	2949792300	52800	52800	52800	52800	0
236	20241101	170700	2949792300	52800	52800	52800	52800	0
237	20241101	170600	2949792300	52800	52800	52800	52800	0
238	20241101	170500	2949792300	52800	52800	52800	52800	0
239	20241101	170400	2949792300	52800	52800	52800	52800	0
240	20241101	170300	2949792300	52800	52800	52800	52800	0
241	20241101	170200	2949792300	52800	52800	52800	52800	0
242	20241101	170100	2949792300	52800	52800	52800	52800	3235
243	20241101	170000	2949792300	52800	52800	52800	52800	0
244	20241101	165900	2949792300	52800	52800	52800	52800	0
245	20241101	165800	2949792300	52800	52800	52800	52800	0
246	20241101	165700	2949792300	52800	52800	52800	52800	0
247	20241101	165600	2949792300	52800	52800	52800	52800	0
248	20241101	165500	2949792300	52800	52800	52800	52800	0
249	20241101	165400	2949792300	52800	52800	52800	52800	0
250	20241101	165300	2949792300	52800	52800	52800	52800	0
251	20241101	165200	2949792300	52800	52800	52800	52800	0
252	20241101	165100	2949792300	52800	52800	52800	52800	0
253	20241101	165000	2949792300	52800	52800	52800	52800	0
254	20241101	164900	2949792300	52800	52800	52800	52800	0
255	20241101	164800	2949792300	52800	52800	52800	52800	0
256	20241101	164700	2949792300	52800	52800	52800	52800	0
257	20241101	164600	2949792300	52800	52800	52800	52800	0
258	20241101	164500	2949792300	52800	52800	52800	52800	0
259	20241101	164400	2949792300	52800	52800	52800	52800	0
260	20241101	164300	2949792300	52800	52800	52800	52800	0
261	20241101	164200	2949792300	52800	52800	52800	52800	0
262	20241101	164100	2949792300	52800	52800	52800	52800	0
263	20241101	164000	2949792300	52800	52800	52800	52800	0
264	20241101	163900	2949792300	52800	52800	52800	52800	0
265	20241101	163800	2949792300	52800	52800	52800	52800	0
266	20241101	163700	2949792300	52800	52800	52800	52800	0
267	20241101	163600	2949792300	52800	52800	52800	52800	0
268	20241101	163500	2949792300	52800	52800	52800	52800	0
269	20241101	163400	2949792300	52800	52800	52800	52800	0
270	20241101	163300	2949792300	52800	52800	52800	52800	0
271	20241101	163200	2949792300	52800	52800	52800	52800	0
272	20241101	163100	2949792300	52800	52800	52800	52800	3235
273	20241101	163000	2949792300	52800	52800	52800	52800	0
274	20241101	162900	2949792300	52800	52800	52800	52800	0
275	20241101	162800	2949792300	52800	52800	52800	52800	0
276	20241101	162700	2949792300	52800	52800	52800	52800	0
277	20241101	162600	2949792300	52800	52800	52800	52800	0
278	20241101	162500	2949792300	52800	52800	52800	52800	0
279	20241101	162400	2949792300	52800	52800	52800	52800	0
280	20241101	162300	2949792300	52800	52800	52800	52800	0
281	20241101	162200	2949792300	52800	52800	52800	52800	0
282	20241101	162100	2949792300	52800	52800	52800	52800	0
283	20241101	162000	2949792300	52800	52800	52800	52800	0
284	20241101	161900	2949792300	52800	52800	52800	52800	0
285	20241101	161800	2949792300	52800	52800	52800	52800	0
286	20241101	161700	2949792300	52800	52800	52800	52800	0
287	20241101	161600	2949792300	52800	52800	52800	52800	0
288	20241101	161500	2949792300	52800	52800	52800	52800	0
289	20241101	161400	2949792300	52800	52800	52800	52800	0
290	20241101	161300	2949792300	52800	52800	52800	52800	0
291	20241101	161200	2949792300	52800	52800	52800	52800	0
292	20241101	161100	2949792300	52800	52800	52800	52800	0
293	20241101	161000	2949792300	52800	52800	52800	52800	0
294	20241101	160900	2949792300	52800	52800	52800	52800	0
295	20241101	160800	2949792300	52800	52800	52800	52800	0
296	20241101	160700	2949792300	52800	52800	52800	52800	0
297	20241101	160600	2949792300	52800	52800	52800	52800	0
298	20241101	160500	2949792300	52800	52800	52800	52800	0
299	20241101	160400	2949792300	52800	52800	52800	52800	0
300	20241101	160300	2949792300	52800	52800	52800	52800	0
301	20241101	160200	2949792300	52800	52800	52800	52800	0
302	20241101	160100	2949792300	52800	52800	52800	52800	3235
303	20241101	160000	2949792300	52800	52800	52800	52800	0
304	20241101	155900	2949792300	52800	52800	52800	52800	0
305	20241101	155800	2949792300	52800	52800	52800	52800	0
306	20241101	155700	2949792300	52800	52800	52800	52800	0
307	20241101	155600	2949792300	52800	52800	52800	52800	0
308	20241101	155500	2949792300	52800	52800	52800	52800	0
309	20241101	155400	2949792300	52800	52800	52800	52800	0
310	20241101	155300	2949792300	52800	52800	52800	52800	0
311	20241101	155200	2949792300	52800	52800	52800	52800	0
312	20241101	155100	2949792300	52800	52800	52800	52800	0
313	20241101	155000	2949792300	52800	52800	52800	52800	0
314	20241101	154900	2949792300	52800	52800	52800	52800	0
315	20241101	154800	2949792300	52800	52800	52800	52800	0
316	20241101	154700	2949792300	52800	52800	52800	52800	0
317	20241101	154600	2949792300	52800	52800	52800	52800	0
318	20241101	154500	2949792300	52800	52800	52800	52800	0
319	20241101	154400	2949792300	52800	52800	52800	52800	0
320	20241101	154300	2949792300	52800	52800	52800	52800	0
321	20241101	154200	2949792300	52800	52800	52800	52800	0
322	20241101	154100	2949792300	52800	52800	52800	52800	0
323	20241101	154000	2949792300	52800	52800	52800	52800	0
324	20241101	153900	2949792300	52800	52800	52800	52800	0
325	20241101	153800	2949792300	52800	52800	52800	52800	0
326	20241101	153700	2949792300	52800	52800	52800	52800	0
327	20241101	153600	2949792300	52800	52800	52800	52800	0
328	20241101	153500	2949792300	52800	52800	52800	52800	0
329	20241101	153400	2949792300	52800	52800	52800	52800	0
330	20241101	153300	2949792300	52800	52800	52800	52800	0
331	20241101	153200	2949792300	52800	52800	52800	52800	0
332	20241101	153100	2949792300	52800	52800	52800	52800	3235
333	20241101	153000	2949792300	52800	52800	52800	52800	3235
334	20241101	152900	2778984300	52900	52900	52900	52900	0
335	20241101	152800	2778984300	52900	52900	52900	52900	0
336	20241101	152700	2778984300	52900	52900	52900	52900	0
337	20241101	152600	2778984300	52900	52900	52900	52900	0
338	20241101	152500	2778984300	52900	52900	52900	52900	0
339	20241101	152400	2778984300	52900	52900	52900	52900	0
340	20241101	152300	2778984300	52900	52900	52900	52900	0
341	20241101	152200	2778984300	52900	52900	52900	52900	0
342	20241101	152100	2778984300	52900	52900	52900	52900	0
343	20241101	152000	2778984300	52900	52900	52900	52900	0
344	20241101	151900	2778984300	52900	52900	52900	52800	663
345	20241101	151800	2743970700	52800	52900	53000	52800	187
346	20241101	151700	2734081400	52900	52900	52900	52800	458
347	20241101	151600	2709858600	52900	52900	52900	52800	122
348	20241101	151500	2703405500	52900	52800	52900	52800	245
349	20241101	151400	2690460100	52800	52900	52900	52800	71
350	20241101	151300	2686708900	52900	52800	53000	52800	108
351	20241101	151200	2681000200	52900	53000	53000	52800	8
352	20241101	151100	2680576600	53000	52900	53000	52800	124
353	20241101	151000	2674020500	53000	52900	53000	52800	180
354	20241101	150900	2664500000	52900	52800	52900	52800	213
355	20241101	150800	2653233800	52900	52800	52900	52800	71
356	20241101	150700	2649483500	52900	52900	52900	52800	198
357	20241101	150600	2639017300	52800	52800	52900	52800	84
358	20241101	150500	2634579800	52900	52900	52900	52800	145
359	20241101	150400	2626913700	52900	53000	53000	52900	160
360	20241101	150300	2618443200	52900	52900	53000	52900	18
361	20241101	150200	2617490400	52900	53100	53100	52800	622
362	20241101	150100	2584586600	52900	53100	53100	52900	49
363	20241101	150000	2581990100	52900	53000	53100	52900	947
364	20241101	145900	2531875700	53000	52900	53000	52900	39
365	20241101	145800	2529809100	53000	53000	53000	53000	106
366	20241101	145700	2524191100	53000	53000	53000	52900	192
367	20241101	145600	2514016400	52900	53000	53000	52900	74
368	20241101	145500	2510099500	53000	53000	53000	52900	26
369	20241101	145400	2508723100	53000	53000	53000	52900	100
370	20241101	145300	2503426600	53000	52900	53000	52900	147
371	20241101	145200	2495643700	52900	52900	53000	52900	62
372	20241101	145100	2492363100	52900	52900	53000	52900	121
373	20241101	145000	2485959300	53000	53000	53000	52900	37
374	20241101	144900	2484001000	52900	52900	53000	52900	72
375	20241101	144800	2480186200	53000	52900	53000	52900	42
376	20241101	144700	2477963600	52900	52900	53000	52900	81
377	20241101	144600	2473677700	53000	53100	53100	52900	86
378	20241101	144500	2469125200	52900	53100	53100	52900	47
379	20241101	144400	2466636300	53000	53100	53100	53000	71
380	20241101	144300	2462871100	53100	53000	53100	53000	125
381	20241101	144200	2456245300	53100	53100	53100	53000	139
382	20241101	144100	2448868900	53100	53100	53100	53000	92
383	20241101	144000	2443990400	53000	53100	53100	53000	62
384	20241101	143900	2440702500	53100	53000	53100	53000	80
385	20241101	143800	2436461400	53000	53000	53100	53000	55
386	20241101	143700	2433545400	53000	53000	53000	53000	130
387	20241101	143600	2426655400	53000	53000	53000	52900	136
388	20241101	143500	2419447500	53000	53000	53000	53000	100
389	20241101	143400	2414147500	53000	53000	53000	53000	61
390	20241101	143300	2410914500	53000	53000	53000	53000	45
391	20241101	143200	2408529500	53000	53000	53000	53000	69
392	20241101	143100	2404872500	52900	53000	53000	52900	52
393	20241101	143000	2402116700	53000	53000	53000	52900	82
394	20241101	142900	2397771900	53000	53100	53100	52900	86
395	20241101	142800	2393215600	52900	53100	53100	52900	54
396	20241101	142700	2390354700	53000	53000	53100	53000	58
397	20241101	142600	2387279400	53100	53100	53100	52900	74
398	20241101	142500	2383360300	53100	52900	53100	52900	47
399	20241101	142400	2380872100	53000	53100	53100	52900	82
400	20241101	142300	2376525000	53000	52900	53100	52900	54
401	20241101	142200	2373666600	53100	53100	53100	52900	63
402	20241101	142100	2370325500	53100	53100	53100	53000	83
403	20241101	142000	2365922100	53100	53100	53100	53100	16
404	20241101	141900	2365072500	53100	53100	53100	53000	75
405	20241101	141800	2361095100	53100	53000	53100	53000	127
406	20241101	141700	2354363500	53000	53000	53100	52900	80
407	20241101	141600	2350124400	52900	53000	53000	52900	71
408	20241101	141500	2346365500	53000	52900	53000	52900	88
409	20241101	141400	2341705900	53100	53100	53100	52900	814
410	20241101	141300	2298615800	53100	53100	53100	53000	12
411	20241101	141200	2297978700	53000	53000	53100	53000	36
412	20241101	141100	2296069000	53100	53000	53100	53000	76
413	20241101	141000	2292038500	53100	53100	53100	53000	52
414	20241101	140900	2289280900	53100	53000	53100	53000	131
415	20241101	140800	2282334400	53100	53100	53100	53000	16
416	20241101	140700	2281485200	53100	53100	53100	53000	28
417	20241101	140600	2279999000	53100	53100	53100	53000	55
418	20241101	140500	2277078700	53100	53100	53100	53100	11
419	20241101	140400	2276494600	53100	53100	53100	53000	49
420	20241101	140300	2273893000	53100	53100	53100	53100	16
421	20241101	140200	2273043400	53100	53100	53100	53100	15
422	20241101	140100	2272246900	53100	53100	53100	53000	63
423	20241101	140000	2268904600	53100	53100	53100	53000	14
424	20241101	135900	2268161300	53100	53100	53100	53100	33
425	20241101	135800	2266409000	53100	53100	53100	52900	311
426	20241101	135700	2249949500	53100	53100	53100	53100	20
427	20241101	135600	2248887500	53100	53100	53100	53000	128
428	20241101	135500	2242100700	53100	53100	53100	53000	29
429	20241101	135400	2240561800	53100	53100	53100	53000	27
430	20241101	135300	2239128200	53100	53000	53100	53000	27
431	20241101	135200	2237696000	53100	53000	53100	53000	28
432	20241101	135100	2236209800	53100	53000	53100	53000	157
433	20241101	135000	2227884000	53100	53100	53100	53100	19
434	20241101	134900	2226875100	53100	53000	53100	53000	131
435	20241101	134800	2219929000	53100	53100	53100	53000	14
436	20241101	134700	2219185700	53100	53100	53100	53100	16
437	20241101	134600	2218336100	53100	53000	53100	53000	174
438	20241101	134500	2209111200	53100	53100	53100	53000	22
439	20241101	134400	2207943200	53100	53100	53100	53100	31
440	20241101	134300	2206297100	53100	53000	53100	53000	67
441	20241101	134200	2202745100	53000	53000	53100	53000	206
442	20241101	134100	2191826600	53000	53100	53100	53000	100
443	20241101	134000	2186524100	53100	53000	53100	53000	56
444	20241101	133900	2183552700	53100	53000	53100	52900	147
445	20241101	133800	2175766600	53000	53100	53200	53000	812
446	20241101	133700	2132728500	53100	53000	53100	53000	200
447	20241101	133600	2122108700	53100	53100	53100	53000	28
448	20241101	133500	2120622000	53100	53000	53100	53000	600
449	20241101	133400	2088820500	53100	53100	53100	53000	28
450	20241101	133300	2087333800	53100	53100	53100	53000	34
451	20241101	133200	2085530500	53100	53000	53100	53000	20
452	20241101	133100	2084469000	53100	53000	53100	53000	33
453	20241101	133000	2082716900	53100	53100	53100	53000	20
454	20241101	132900	2081655300	53100	53100	53100	53000	42
455	20241101	132800	2079426400	53000	53100	53200	53000	36
456	20241101	132700	2077513800	53200	53100	53200	53000	148
457	20241101	132600	2069664900	53200	53100	53200	53000	39
458	20241101	132500	2067593000	53200	53100	53200	53100	20
459	20241101	132400	2066529400	53200	53100	53200	53100	113
460	20241101	132300	2060527100	53100	53100	53200	53000	33
461	20241101	132200	2058774000	53100	53200	53200	53100	31
462	20241101	132100	2057125100	53200	53100	53200	53100	8
463	20241101	132000	2056699600	53100	53200	53200	53100	217
464	20241101	131900	2045175200	53200	53200	53300	53100	104
465	20241101	131800	2039646000	53100	53200	53200	53100	17
466	20241101	131700	2038741900	53200	53100	53200	53000	201
467	20241101	131600	2028067600	53100	53100	53100	53000	33
468	20241101	131500	2026315600	53100	53000	53100	53000	58
469	20241101	131400	2023238100	53100	53100	53100	53000	49
470	20241101	131300	2020636300	53000	53000	53100	53000	61
471	20241101	131200	2017398700	53000	53100	53100	53000	57
472	20241101	131100	2014372200	53100	53200	53200	53000	342
473	20241101	131000	1996221700	53200	53200	53200	53100	23
474	20241101	130900	1994998200	53200	53100	53200	53100	81
475	20241101	130800	1990692400	53100	53200	53200	53100	481
476	20241101	130700	1965148300	53200	53200	53300	53100	50
477	20241101	130600	1962489600	53300	53100	53400	53100	102
478	20241101	130500	1957061100	53200	53200	53200	53100	18
479	20241101	130400	1956103600	53200	53300	53300	53200	219
480	20241101	130300	1944450100	53300	53300	53300	53200	31
481	20241101	130200	1942798000	53400	53400	53400	53300	28
482	20241101	130100	1941303100	53400	53200	53400	53200	15
483	20241101	130000	1940502700	53400	53300	53400	53200	38
484	20241101	125900	1938478700	53200	53300	53300	53200	95
485	20241101	125800	1933420800	53300	53300	53300	53300	16
486	20241101	125700	1932568000	53200	53200	53400	53200	80
487	20241101	125600	1928309100	53400	53300	53400	53300	152
488	20241101	125500	1920196000	53300	53300	53300	53200	19
489	20241101	125400	1919183500	53300	53400	53400	53300	75
490	20241101	125300	1915178800	53400	53300	53400	53300	13
491	20241101	125200	1914484900	53300	53300	53300	53200	270
492	20241101	125100	1900109300	53300	53300	53300	53200	20
493	20241101	125000	1899043500	53300	53300	53300	53200	13
494	20241101	124900	1898350700	53300	53300	53300	53200	89
495	20241101	124800	1893608600	53300	53300	53300	53200	50
496	20241101	124700	1890943800	53300	53300	53400	53200	39
497	20241101	124600	1888863200	53300	53300	53300	53300	76
498	20241101	124500	1884812400	53300	53200	53300	53100	102
499	20241101	124400	1879381900	53200	53300	53300	53200	27
500	20241101	124300	1877943000	53300	53200	53300	53200	23
501	20241101	124200	1876718000	53300	53300	53300	53200	323
502	20241101	124100	1859507500	53200	53200	53200	53100	283
503	20241101	124000	1844452900	53200	53000	53200	53000	155
504	20241101	123900	1836217800	53200	53200	53200	53000	131
505	20241101	123800	1829257800	53200	53200	53200	53100	17
506	20241101	123700	1828353600	53100	53200	53200	53100	73
507	20241101	123600	1824475300	53200	53100	53200	53100	17
508	20241101	123500	1823571100	53200	53100	53200	53000	68
509	20241101	123400	1819964700	53100	53200	53200	53100	38
510	20241101	123300	1817946000	53200	53200	53200	53100	116
511	20241101	123200	1811784900	53200	53200	53200	53100	80
512	20241101	123100	1807534400	53200	53100	53200	53100	20
513	20241101	123000	1806470500	53200	53200	53200	53100	64
514	20241101	122900	1803071200	53200	53200	53200	53200	29
515	20241101	122800	1801528400	53200	53100	53200	53000	62
516	20241101	122700	1798235900	53200	53100	53200	53100	60
517	20241101	122600	1795049500	53100	53100	53200	53000	54
518	20241101	122500	1792181100	53000	53200	53200	53000	84
519	20241101	122400	1787719800	53200	53100	53200	53100	29
520	20241101	122300	1786177200	53200	53200	53300	53100	18
521	20241101	122200	1785219500	53200	53100	53300	53100	27
522	20241101	122100	1783781200	53200	53200	53200	53100	20
523	20241101	122000	1782717400	53200	53200	53200	53000	71
524	20241101	121900	1778945800	53100	53200	53200	53100	34
525	20241101	121800	1777137200	53200	53300	53300	53200	13
526	20241101	121700	1776445000	53300	53300	53300	53200	44
527	20241101	121600	1774101900	53200	53300	53300	53200	68
528	20241101	121500	1770482900	53300	53200	53300	53200	11
529	20241101	121400	1769896900	53300	53200	53300	53000	51
530	20241101	121300	1767181400	53200	53300	53300	53100	115
531	20241101	121200	1761068000	53300	53300	53300	53300	27
532	20241101	121100	1759628900	53200	53300	53300	53200	65
533	20241101	121000	1756170000	53300	53200	53300	53200	210
534	20241101	120900	1744977300	53300	53200	53300	53100	22
535	20241101	120800	1743806300	53200	53200	53200	53100	65
536	20241101	120700	1740353700	53200	53100	53200	53100	30
537	20241101	120600	1738758100	53200	53200	53200	53100	147
538	20241101	120500	1730945300	53200	53200	53200	53100	16
539	20241101	120400	1730094200	53200	53100	53200	53100	38
540	20241101	120300	1728073500	53100	53100	53200	53100	72
541	20241101	120200	1724249300	53200	53100	53200	53100	43
542	20241101	120100	1721963200	53100	53100	53200	53000	47
543	20241101	120000	1719467200	53200	53200	53200	53200	11
544	20241101	115900	1718882000	53100	53000	53200	53000	70
545	20241101	115800	1715169700	53100	53100	53100	53100	11
546	20241101	115700	1714585600	53100	53000	53200	53000	30
547	20241101	115600	1712992800	53200	53100	53200	53000	69
548	20241101	115500	1709333500	53000	53000	53100	53000	13
549	20241101	115400	1708643500	53000	53200	53200	53000	43
550	20241101	115300	1706359700	53100	53100	53100	53100	8
551	20241101	115200	1705934900	53100	53100	53100	53000	29
552	20241101	115100	1704395200	53100	53200	53200	53100	38
553	20241101	115000	1702375700	53100	53200	53200	53100	14
554	20241101	114900	1701631100	53200	53100	53200	53000	72
555	20241101	114800	1697811700	53200	53200	53200	53200	6
556	20241101	114700	1697492500	53200	53200	53200	53000	167
557	20241101	114600	1688629900	53200	53200	53200	53100	49
558	20241101	114500	1686023300	53200	53200	53200	53100	20
559	20241101	114400	1684960200	53200	53200	53200	53000	171
560	20241101	114300	1675894200	53200	53000	53200	53000	172
561	20241101	114200	1666775800	53100	53200	53200	53000	71
562	20241101	114100	1663005000	53200	53100	53200	53100	66
563	20241101	114000	1659499100	53200	53200	53200	53100	11
564	20241101	113900	1658914100	53200	53200	53200	53100	86
565	20241101	113800	1654344200	53200	53100	53200	53000	34
566	20241101	113700	1652538700	53100	53200	53200	53100	33
567	20241101	113600	1650785700	53200	53100	53200	53100	12
568	20241101	113500	1650147600	53200	53100	53200	53100	66
569	20241101	113400	1646641900	53200	53100	53200	53100	67
570	20241101	113300	1643077600	53200	53200	53200	53100	31
571	20241101	113200	1641430200	53200	53200	53200	53100	92
572	20241101	113100	1636541500	53100	53000	53200	53000	16
573	20241101	113000	1635691600	53100	53100	53100	53000	53
574	20241101	112900	1632877400	53200	53100	53200	53100	108
575	20241101	112800	1627139500	53100	53100	53100	53000	12
576	20241101	112700	1626502400	53100	53100	53100	53000	91
577	20241101	112600	1621675900	53100	53100	53100	53000	10
578	20241101	112500	1621145000	53100	53100	53100	53000	84
579	20241101	112400	1616690000	53100	53000	53100	53000	16
580	20241101	112300	1615840500	53000	53000	53100	52800	227
581	20241101	112200	1603810900	52900	53000	53000	52900	83
582	20241101	112100	1599417200	53000	53000	53000	52900	51
583	20241101	112000	1596714400	52900	53000	53000	52900	74
584	20241101	111900	1592797700	53000	52900	53000	52900	23
585	20241101	111800	1591579200	52900	52800	53000	52800	417
586	20241101	111700	1569524900	52900	52900	52900	52800	38
587	20241101	111600	1567515000	52900	52900	53000	52900	772
588	20241101	111500	1526675600	52900	52900	52900	52800	238
589	20241101	111400	1514090800	52900	52900	53000	52800	313
590	20241101	111300	1497535800	53000	53000	53000	52900	68
591	20241101	111200	1493937200	53000	53000	53000	52900	50
592	20241101	111100	1491287500	52900	52900	53000	52800	12
593	20241101	111000	1490652000	52800	52800	53000	52800	182
594	20241101	110900	1481026400	52900	52900	52900	52800	33
595	20241101	110800	1479281000	52900	52900	52900	52800	66
596	20241101	110700	1475795200	52900	52800	52900	52800	49
597	20241101	110600	1473206200	52800	52900	52900	52800	70
598	20241101	110500	1469508800	52900	52900	52900	52800	28
599	20241101	110400	1468028600	52900	52900	52900	52800	20
600	20241101	110300	1466971900	52900	52900	52900	52800	67
601	20241101	110200	1463433100	52900	52800	52900	52700	205
602	20241101	110100	1452608300	52800	52700	52900	52700	118
603	20241101	110000	1446382900	52800	52900	53000	52800	923
604	20241101	105900	1397613400	52800	52800	52900	52800	21
605	20241101	105800	1396503500	52900	52900	52900	52800	97
606	20241101	105700	1391377700	52800	52900	52900	52800	22
607	20241101	105600	1390214100	52900	52900	52900	52800	97
608	20241101	105500	1385088200	52900	52800	52900	52800	148
609	20241101	105400	1377272100	52900	52900	52900	52800	13
610	20241101	105300	1376584500	52800	52900	52900	52800	128
611	20241101	105200	1369818600	52900	52900	52900	52800	70
612	20241101	105100	1366115800	53000	52900	53000	52900	76
613	20241101	105000	1362094000	52900	52900	53000	52800	25
614	20241101	104900	1360771300	52900	53000	53000	52800	73
615	20241101	104800	1356914700	53000	52900	53000	52800	25
616	20241101	104700	1355591900	52900	52900	53000	52900	176
617	20241101	104600	1346277000	52900	52900	52900	52800	101
618	20241101	104500	1340939500	52900	53000	53000	52800	194
619	20241101	104400	1330672200	53000	52900	53000	52800	65
620	20241101	104300	1327237900	53000	53000	53000	52900	804
621	20241101	104200	1284705300	53000	52900	53000	52900	51
622	20241101	104100	1282002500	53000	53000	53000	52900	66
623	20241101	104000	1278509900	53000	53000	53000	53000	15
624	20241101	103900	1277714900	53000	52900	53000	52900	329
625	20241101	103800	1260309600	53000	53000	53000	52900	9
626	20241101	103700	1259832700	53000	53000	53000	52900	109
627	20241101	103600	1254065000	53000	52800	53000	52800	81
628	20241101	103500	1249786300	52900	52800	53000	52800	249
629	20241101	103400	1236612900	53000	52900	53000	52800	60
630	20241101	103300	1233443900	52700	52800	52800	52700	63
631	20241101	103200	1230118100	52800	52900	52900	52800	558
632	20241101	103100	1200655100	52900	53000	53000	52900	57
633	20241101	103000	1197639000	53000	53000	53000	52900	86
634	20241101	102900	1193089000	53000	52900	53000	52900	69
635	20241101	102800	1189438100	53000	53000	53000	52900	62
636	20241101	102700	1186157700	53000	53000	53000	52900	61
637	20241101	102600	1182930000	53000	52900	53000	52900	18
638	20241101	102500	1181977500	52900	52800	52900	52800	89
639	20241101	102400	1177274700	52900	52900	52900	52900	25
640	20241101	102300	1175952200	52900	52900	52900	52800	37
641	20241101	102200	1173997900	52800	52900	53000	52800	92
642	20241101	102100	1169139300	52900	52900	53000	52900	16
643	20241101	102000	1168292800	52900	52800	53000	52800	1512
644	20241101	101900	1088450800	52800	52800	52800	52800	70
645	20241101	101800	1084754800	52800	52800	52800	52800	10
646	20241101	101700	1084226800	52800	52800	52800	52700	261
647	20241101	101600	1070451300	52800	52800	52800	52800	302
648	20241101	101500	1054505700	52800	52800	52800	52700	116
649	20241101	101400	1048387000	52700	52800	52800	52700	259
650	20241101	101300	1034736800	52800	52700	52800	52700	95
651	20241101	101200	1029729300	52700	52900	52900	52700	220
652	20241101	101100	1018103000	52900	52900	52900	52800	116
653	20241101	101000	1011977600	52900	52800	52900	52700	169
654	20241101	100900	1003054100	52800	53000	53000	52800	446
655	20241101	100800	979503700	53000	52800	53000	52800	201
656	20241101	100700	968882900	52900	52800	52900	52700	358
657	20241101	100600	949984200	52800	52800	52800	52800	9
658	20241101	100500	949509000	52700	52800	52900	52700	1213
659	20241101	100400	885476700	52900	53000	53000	52900	352
660	20241101	100300	866855300	53000	52900	53000	52800	118
661	20241101	100200	860618000	52900	52800	52900	52800	104
662	20241101	100100	855120100	52900	52900	52900	52800	370
663	20241101	100000	835579600	52800	52900	52900	52800	74
664	20241101	095900	831670400	52900	53000	53000	52800	1060
665	20241101	095800	775602800	53000	53000	53000	52900	69
666	20241101	095700	771952200	53000	53000	53000	53000	13
667	20241101	095600	771263200	53000	53000	53000	52900	128
668	20241101	095500	764489300	53100	53100	53100	53100	10
669	20241101	095400	763958300	53100	53000	53100	53000	90
670	20241101	095300	759187300	53000	53100	53100	53000	99
671	20241101	095200	753937700	53000	53000	53000	53000	278
672	20241101	095100	739203700	53100	53100	53100	53000	513
673	20241101	095000	712013200	53100	53100	53100	53100	8
674	20241101	094900	711588400	53100	53100	53200	53100	58
675	20241101	094800	708508300	53100	53100	53100	53000	78
676	20241101	094700	704371800	53000	53100	53200	53000	347
677	20241101	094600	685950900	53100	53100	53100	53000	274
678	20241101	094500	671406800	53200	53200	53200	53200	3
679	20241101	094400	671247200	53200	53100	53200	53100	6
680	20241101	094300	670928500	53100	53100	53200	53100	63
681	20241101	094200	667582900	53100	53100	53100	53000	41
682	20241101	094100	665405900	53100	53200	53200	53100	408
683	20241101	094000	643740600	53200	53200	53200	53200	11
684	20241101	093900	643155400	53200	53200	53300	53100	426
685	20241101	093800	620496000	53200	53300	53400	53200	110
686	20241101	093700	614631300	53400	53400	53400	53400	3
687	20241101	093600	614471100	53400	53300	53400	53300	57
688	20241101	093500	611432800	53400	53400	53400	53300	576
689	20241101	093400	580729200	53400	53400	53400	53300	86
690	20241101	093300	576143100	53400	53200	53400	53200	57
691	20241101	093200	573106900	53300	53400	53400	53100	150
692	20241101	093100	565126700	53400	53400	53400	53200	62
693	20241101	093000	561826500	53400	53200	53400	53200	17
694	20241101	092900	560921900	53200	53100	53200	53100	1120
695	20241101	092800	501347100	53100	53100	53200	53100	188
696	20241101	092700	491345900	53100	53100	53100	53100	57
697	20241101	092600	488319200	53100	53100	53100	53100	80
698	20241101	092500	484071200	53100	53000	53100	53000	233
699	20241101	092400	471718900	53000	53000	53000	52900	93
700	20241101	092300	466795200	53000	53100	53100	53000	334
701	20241101	092200	449093100	53000	53000	53000	53000	53
702	20241101	092100	446284100	53100	53000	53100	53000	49
703	20241101	092000	443685300	53000	53000	53000	52900	133
704	20241101	091900	436641200	52900	53000	53000	52900	694
705	20241101	091800	399864500	53000	53000	53000	53000	0
706	20241101	091700	399864500	53000	53000	53100	53000	109
707	20241101	091600	394083600	53100	53100	53100	53100	21
708	20241101	091500	392968500	53000	53000	53100	53000	119
709	20241101	091400	386659200	53100	53200	53200	53100	203
710	20241101	091300	375879700	53000	53100	53100	53000	182
711	20241101	091200	366221300	53100	53200	53200	53100	165
712	20241101	091100	357448600	53200	53300	53400	53200	638
713	20241101	091000	323445600	53300	53400	53400	53300	52
714	20241101	090900	320669400	53300	53300	53300	53200	156
715	20241101	090800	312364800	53300	53200	53500	53100	159
716	20241101	090700	303901200	53400	53200	53400	53000	525
717	20241101	090600	275965800	53100	53300	53300	53100	394
718	20241101	090500	254990200	53200	53200	53200	53200	134
719	20241101	090400	247861400	53200	53300	53300	53200	68
720	20241101	090300	244240500	53300	53000	53300	53000	359
721	20241101	090200	225157100	53000	52900	53300	52900	112
722	20241101	090100	219218100	52900	53000	53100	52900	202
723	20241101	090000	208518100	53100	53500	53600	52800	3908