KissMeData/240810/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	204600	4990398050	27600	27600	27600	27600	7496
3	20241106	204500	4990398050	27600	27600	27600	27600	0
4	20241106	204400	4990398050	27600	27600	27600	27600	0
5	20241106	204300	4990398050	27600	27600	27600	27600	0
6	20241106	204200	4990398050	27600	27600	27600	27600	0
7	20241106	204100	4990398050	27600	27600	27600	27600	0
8	20241106	204000	4990398050	27600	27600	27600	27600	0
9	20241106	203900	4990398050	27600	27600	27600	27600	0
10	20241106	203800	4990398050	27600	27600	27600	27600	0
11	20241106	203700	4990398050	27600	27600	27600	27600	0
12	20241106	203600	4990398050	27600	27600	27600	27600	0
13	20241106	203500	4990398050	27600	27600	27600	27600	0
14	20241106	203400	4990398050	27600	27600	27600	27600	0
15	20241106	203300	4990398050	27600	27600	27600	27600	0
16	20241106	203200	4990398050	27600	27600	27600	27600	0
17	20241106	203100	4990398050	27600	27600	27600	27600	0
18	20241106	203000	4990398050	27600	27600	27600	27600	0
19	20241106	202900	4990398050	27600	27600	27600	27600	0
20	20241106	202800	4990398050	27600	27600	27600	27600	0
21	20241106	202700	4990398050	27600	27600	27600	27600	0
22	20241106	202600	4990398050	27600	27600	27600	27600	0
23	20241106	202500	4990398050	27600	27600	27600	27600	0
24	20241106	202400	4990398050	27600	27600	27600	27600	0
25	20241106	202300	4990398050	27600	27600	27600	27600	0
26	20241106	202200	4990398050	27600	27600	27600	27600	0
27	20241106	202100	4990398050	27600	27600	27600	27600	0
28	20241106	202000	4990398050	27600	27600	27600	27600	0
29	20241106	201900	4990398050	27600	27600	27600	27600	0
30	20241106	201800	4990398050	27600	27600	27600	27600	0
31	20241106	201700	4990398050	27600	27600	27600	27600	0
32	20241106	201600	4990398050	27600	27600	27600	27600	7496
33	20241106	201500	4990398050	27600	27600	27600	27600	0
34	20241106	201400	4990398050	27600	27600	27600	27600	0
35	20241106	201300	4990398050	27600	27600	27600	27600	0
36	20241106	201200	4990398050	27600	27600	27600	27600	0
37	20241106	201100	4990398050	27600	27600	27600	27600	0
38	20241106	201000	4990398050	27600	27600	27600	27600	0
39	20241106	200900	4990398050	27600	27600	27600	27600	0
40	20241106	200800	4990398050	27600	27600	27600	27600	0
41	20241106	200700	4990398050	27600	27600	27600	27600	0
42	20241106	200600	4990398050	27600	27600	27600	27600	0
43	20241106	200500	4990398050	27600	27600	27600	27600	0
44	20241106	200400	4990398050	27600	27600	27600	27600	0
45	20241106	200300	4990398050	27600	27600	27600	27600	0
46	20241106	200200	4990398050	27600	27600	27600	27600	0
47	20241106	200100	4990398050	27600	27600	27600	27600	0
48	20241106	200000	4990398050	27600	27600	27600	27600	0
49	20241106	195900	4990398050	27600	27600	27600	27600	0
50	20241106	195800	4990398050	27600	27600	27600	27600	0
51	20241106	195700	4990398050	27600	27600	27600	27600	0
52	20241106	195600	4990398050	27600	27600	27600	27600	0
53	20241106	195500	4990398050	27600	27600	27600	27600	0
54	20241106	195400	4990398050	27600	27600	27600	27600	0
55	20241106	195300	4990398050	27600	27600	27600	27600	0
56	20241106	195200	4990398050	27600	27600	27600	27600	0
57	20241106	195100	4990398050	27600	27600	27600	27600	0
58	20241106	195000	4990398050	27600	27600	27600	27600	0
59	20241106	194900	4990398050	27600	27600	27600	27600	0
60	20241106	194800	4990398050	27600	27600	27600	27600	0
61	20241106	194700	4990398050	27600	27600	27600	27600	0
62	20241106	194600	4990398050	27600	27600	27600	27600	7496
63	20241106	194500	4990398050	27600	27600	27600	27600	0
64	20241106	194400	4990398050	27600	27600	27600	27600	0
65	20241106	194300	4990398050	27600	27600	27600	27600	0
66	20241106	194200	4990398050	27600	27600	27600	27600	0
67	20241106	194100	4990398050	27600	27600	27600	27600	0
68	20241106	194000	4990398050	27600	27600	27600	27600	0
69	20241106	193900	4990398050	27600	27600	27600	27600	0
70	20241106	193800	4990398050	27600	27600	27600	27600	0
71	20241106	193700	4990398050	27600	27600	27600	27600	0
72	20241106	193600	4990398050	27600	27600	27600	27600	0
73	20241106	193500	4990398050	27600	27600	27600	27600	0
74	20241106	193400	4990398050	27600	27600	27600	27600	0
75	20241106	193300	4990398050	27600	27600	27600	27600	0
76	20241106	193200	4990398050	27600	27600	27600	27600	0
77	20241106	193100	4990398050	27600	27600	27600	27600	0
78	20241106	193000	4990398050	27600	27600	27600	27600	0
79	20241106	192900	4990398050	27600	27600	27600	27600	0
80	20241106	192800	4990398050	27600	27600	27600	27600	0
81	20241106	192700	4990398050	27600	27600	27600	27600	0
82	20241106	192600	4990398050	27600	27600	27600	27600	0
83	20241106	192500	4990398050	27600	27600	27600	27600	0
84	20241106	192400	4990398050	27600	27600	27600	27600	0
85	20241106	192300	4990398050	27600	27600	27600	27600	0
86	20241106	192200	4990398050	27600	27600	27600	27600	0
87	20241106	192100	4990398050	27600	27600	27600	27600	0
88	20241106	192000	4990398050	27600	27600	27600	27600	0
89	20241106	191900	4990398050	27600	27600	27600	27600	0
90	20241106	191800	4990398050	27600	27600	27600	27600	0
91	20241106	191700	4990398050	27600	27600	27600	27600	0
92	20241106	191600	4990398050	27600	27600	27600	27600	7496
93	20241106	191500	4990398050	27600	27600	27600	27600	0
94	20241106	191400	4990398050	27600	27600	27600	27600	0
95	20241106	191300	4990398050	27600	27600	27600	27600	0
96	20241106	191200	4990398050	27600	27600	27600	27600	0
97	20241106	191100	4990398050	27600	27600	27600	27600	0
98	20241106	191000	4990398050	27600	27600	27600	27600	0
99	20241106	190900	4990398050	27600	27600	27600	27600	0
100	20241106	190800	4990398050	27600	27600	27600	27600	0
101	20241106	190700	4990398050	27600	27600	27600	27600	0
102	20241106	190600	4990398050	27600	27600	27600	27600	0
103	20241106	190500	4990398050	27600	27600	27600	27600	0
104	20241106	190400	4990398050	27600	27600	27600	27600	0
105	20241106	190300	4990398050	27600	27600	27600	27600	0
106	20241106	190200	4990398050	27600	27600	27600	27600	0
107	20241106	190100	4990398050	27600	27600	27600	27600	0
108	20241106	190000	4990398050	27600	27600	27600	27600	0
109	20241106	185900	4990398050	27600	27600	27600	27600	0
110	20241106	185800	4990398050	27600	27600	27600	27600	0
111	20241106	185700	4990398050	27600	27600	27600	27600	0
112	20241106	185600	4990398050	27600	27600	27600	27600	0
113	20241106	185500	4990398050	27600	27600	27600	27600	0
114	20241106	185400	4990398050	27600	27600	27600	27600	0
115	20241106	185300	4990398050	27600	27600	27600	27600	0
116	20241106	185200	4990398050	27600	27600	27600	27600	0
117	20241106	185100	4990398050	27600	27600	27600	27600	0
118	20241106	185000	4990398050	27600	27600	27600	27600	0
119	20241106	184900	4990398050	27600	27600	27600	27600	0
120	20241106	184800	4990398050	27600	27600	27600	27600	0
121	20241106	184700	4990398050	27600	27600	27600	27600	0
122	20241106	184600	4990398050	27600	27600	27600	27600	7496
123	20241106	184500	4990398050	27600	27600	27600	27600	0
124	20241106	184400	4990398050	27600	27600	27600	27600	0
125	20241106	184300	4990398050	27600	27600	27600	27600	0
126	20241106	184200	4990398050	27600	27600	27600	27600	0
127	20241106	184100	4990398050	27600	27600	27600	27600	0
128	20241106	184000	4990398050	27600	27600	27600	27600	0
129	20241106	183900	4990398050	27600	27600	27600	27600	0
130	20241106	183800	4990398050	27600	27600	27600	27600	0
131	20241106	183700	4990398050	27600	27600	27600	27600	0
132	20241106	183600	4990398050	27600	27600	27600	27600	0
133	20241106	183500	4990398050	27600	27600	27600	27600	0
134	20241106	183400	4990398050	27600	27600	27600	27600	0
135	20241106	183300	4990398050	27600	27600	27600	27600	0
136	20241106	183200	4990398050	27600	27600	27600	27600	0
137	20241106	183100	4990398050	27600	27600	27600	27600	0
138	20241106	183000	4990398050	27600	27600	27600	27600	0
139	20241106	182900	4990398050	27600	27600	27600	27600	0
140	20241106	182800	4990398050	27600	27600	27600	27600	0
141	20241106	182700	4990398050	27600	27600	27600	27600	0
142	20241106	182600	4990398050	27600	27600	27600	27600	0
143	20241106	182500	4990398050	27600	27600	27600	27600	0
144	20241106	182400	4990398050	27600	27600	27600	27600	0
145	20241106	182300	4990398050	27600	27600	27600	27600	0
146	20241106	182200	4990398050	27600	27600	27600	27600	0
147	20241106	182100	4990398050	27600	27600	27600	27600	0
148	20241106	182000	4990398050	27600	27600	27600	27600	0
149	20241106	181900	4990398050	27600	27600	27600	27600	0
150	20241106	181800	4990398050	27600	27600	27600	27600	0
151	20241106	181700	4990398050	27600	27600	27600	27600	0
152	20241106	181600	4990398050	27600	27600	27600	27600	7496
153	20241106	181500	4990398050	27600	27600	27600	27600	0
154	20241106	181400	4990398050	27600	27600	27600	27600	0
155	20241106	181300	4990398050	27600	27600	27600	27600	0
156	20241106	181200	4990398050	27600	27600	27600	27600	0
157	20241106	181100	4990398050	27600	27600	27600	27600	0
158	20241106	181000	4990398050	27600	27600	27600	27600	0
159	20241106	180900	4990398050	27600	27600	27600	27600	0
160	20241106	180800	4990398050	27600	27600	27600	27600	0
161	20241106	180700	4990398050	27600	27600	27600	27600	0
162	20241106	180600	4990398050	27600	27600	27600	27600	0
163	20241106	180500	4990398050	27600	27600	27600	27600	0
164	20241106	180400	4990398050	27600	27600	27600	27600	0
165	20241106	180300	4990398050	27600	27600	27600	27600	0
166	20241106	180200	4990398050	27600	27600	27600	27600	0
167	20241106	180100	4990398050	27600	27600	27600	27600	0
168	20241106	180000	4990398050	27600	27600	27600	27600	0
169	20241106	175900	4990398050	27600	27600	27600	27600	0
170	20241106	175800	4990398050	27600	27600	27600	27600	0
171	20241106	175700	4990398050	27600	27600	27600	27600	0
172	20241106	175600	4990398050	27600	27600	27600	27600	0
173	20241106	175500	4990398050	27600	27600	27600	27600	0
174	20241106	175400	4990398050	27600	27600	27600	27600	0
175	20241106	175300	4990398050	27600	27600	27600	27600	0
176	20241106	175200	4990398050	27600	27600	27600	27600	0
177	20241106	175100	4990398050	27600	27600	27600	27600	0
178	20241106	175000	4990398050	27600	27600	27600	27600	0
179	20241106	174900	4990398050	27600	27600	27600	27600	0
180	20241106	174800	4990398050	27600	27600	27600	27600	0
181	20241106	174700	4990398050	27600	27600	27600	27600	0
182	20241106	174600	4990398050	27600	27600	27600	27600	7496
183	20241106	174500	4990398050	27600	27600	27600	27600	0
184	20241106	174400	4990398050	27600	27600	27600	27600	0
185	20241106	174300	4990398050	27600	27600	27600	27600	0
186	20241106	174200	4990398050	27600	27600	27600	27600	0
187	20241106	174100	4990398050	27600	27600	27600	27600	0
188	20241106	174000	4990398050	27600	27600	27600	27600	0
189	20241106	173900	4990398050	27600	27600	27600	27600	0
190	20241106	173800	4990398050	27600	27600	27600	27600	0
191	20241106	173700	4990398050	27600	27600	27600	27600	0
192	20241106	173600	4990398050	27600	27600	27600	27600	0
193	20241106	173500	4990398050	27600	27600	27600	27600	0
194	20241106	173400	4990398050	27600	27600	27600	27600	0
195	20241106	173300	4990398050	27600	27600	27600	27600	0
196	20241106	173200	4990398050	27600	27600	27600	27600	0
197	20241106	173100	4990398050	27600	27600	27600	27600	0
198	20241106	173000	4990398050	27600	27600	27600	27600	0
199	20241106	172900	4990398050	27600	27600	27600	27600	0
200	20241106	172800	4990398050	27600	27600	27600	27600	0
201	20241106	172700	4990398050	27600	27600	27600	27600	0
202	20241106	172600	4990398050	27600	27600	27600	27600	0
203	20241106	172500	4990398050	27600	27600	27600	27600	0
204	20241106	172400	4990398050	27600	27600	27600	27600	0
205	20241106	172300	4990398050	27600	27600	27600	27600	0
206	20241106	172200	4990398050	27600	27600	27600	27600	0
207	20241106	172100	4990398050	27600	27600	27600	27600	0
208	20241106	172000	4990398050	27600	27600	27600	27600	0
209	20241106	171900	4990398050	27600	27600	27600	27600	0
210	20241106	171800	4990398050	27600	27600	27600	27600	0
211	20241106	171700	4990398050	27600	27600	27600	27600	0
212	20241106	171600	4990398050	27600	27600	27600	27600	7496
213	20241106	171500	4990398050	27600	27600	27600	27600	0
214	20241106	171400	4990398050	27600	27600	27600	27600	0
215	20241106	171300	4990398050	27600	27600	27600	27600	0
216	20241106	171200	4990398050	27600	27600	27600	27600	0
217	20241106	171100	4990398050	27600	27600	27600	27600	0
218	20241106	171000	4990398050	27600	27600	27600	27600	0
219	20241106	170900	4990398050	27600	27600	27600	27600	0
220	20241106	170800	4990398050	27600	27600	27600	27600	0
221	20241106	170700	4990398050	27600	27600	27600	27600	0
222	20241106	170600	4990398050	27600	27600	27600	27600	0
223	20241106	170500	4990398050	27600	27600	27600	27600	0
224	20241106	170400	4990398050	27600	27600	27600	27600	0
225	20241106	170300	4990398050	27600	27600	27600	27600	0
226	20241106	170200	4990398050	27600	27600	27600	27600	0
227	20241106	170100	4990398050	27600	27600	27600	27600	0
228	20241106	170000	4990398050	27600	27600	27600	27600	0
229	20241106	165900	4990398050	27600	27600	27600	27600	0
230	20241106	165800	4990398050	27600	27600	27600	27600	0
231	20241106	165700	4990398050	27600	27600	27600	27600	0
232	20241106	165600	4990398050	27600	27600	27600	27600	0
233	20241106	165500	4990398050	27600	27600	27600	27600	0
234	20241106	165400	4990398050	27600	27600	27600	27600	0
235	20241106	165300	4990398050	27600	27600	27600	27600	0
236	20241106	165200	4990398050	27600	27600	27600	27600	0
237	20241106	165100	4990398050	27600	27600	27600	27600	0
238	20241106	165000	4990398050	27600	27600	27600	27600	0
239	20241106	164900	4990398050	27600	27600	27600	27600	0
240	20241106	164800	4990398050	27600	27600	27600	27600	0
241	20241106	164700	4990398050	27600	27600	27600	27600	0
242	20241106	164600	4990398050	27600	27600	27600	27600	7496
243	20241106	164500	4990398050	27600	27600	27600	27600	0
244	20241106	164400	4990398050	27600	27600	27600	27600	0
245	20241106	164300	4990398050	27600	27600	27600	27600	0
246	20241106	164200	4990398050	27600	27600	27600	27600	0
247	20241106	164100	4990398050	27600	27600	27600	27600	0
248	20241106	164000	4990398050	27600	27600	27600	27600	0
249	20241106	163900	4990398050	27600	27600	27600	27600	0
250	20241106	163800	4990398050	27600	27600	27600	27600	0
251	20241106	163700	4990398050	27600	27600	27600	27600	0
252	20241106	163600	4990398050	27600	27600	27600	27600	0
253	20241106	163500	4990398050	27600	27600	27600	27600	0
254	20241106	163400	4990398050	27600	27600	27600	27600	0
255	20241106	163300	4990398050	27600	27600	27600	27600	0
256	20241106	163200	4990398050	27600	27600	27600	27600	0
257	20241106	163100	4990398050	27600	27600	27600	27600	0
258	20241106	163000	4990398050	27600	27600	27600	27600	0
259	20241106	162900	4990398050	27600	27600	27600	27600	0
260	20241106	162800	4990398050	27600	27600	27600	27600	0
261	20241106	162700	4990398050	27600	27600	27600	27600	0
262	20241106	162600	4990398050	27600	27600	27600	27600	0
263	20241106	162500	4990398050	27600	27600	27600	27600	0
264	20241106	162400	4990398050	27600	27600	27600	27600	0
265	20241106	162300	4990398050	27600	27600	27600	27600	0
266	20241106	162200	4990398050	27600	27600	27600	27600	0
267	20241106	162100	4990398050	27600	27600	27600	27600	0
268	20241106	162000	4990398050	27600	27600	27600	27600	0
269	20241106	161900	4990398050	27600	27600	27600	27600	0
270	20241106	161800	4990398050	27600	27600	27600	27600	0
271	20241106	161700	4990398050	27600	27600	27600	27600	0
272	20241106	161600	4990398050	27600	27600	27600	27600	7496
273	20241106	161500	4990398050	27600	27600	27600	27600	0
274	20241106	161400	4990398050	27600	27600	27600	27600	0
275	20241106	161300	4990398050	27600	27600	27600	27600	0
276	20241106	161200	4990398050	27600	27600	27600	27600	0
277	20241106	161100	4990398050	27600	27600	27600	27600	0
278	20241106	161000	4990398050	27600	27600	27600	27600	0
279	20241106	160900	4990398050	27600	27600	27600	27600	0
280	20241106	160800	4990398050	27600	27600	27600	27600	0
281	20241106	160700	4990398050	27600	27600	27600	27600	0
282	20241106	160600	4990398050	27600	27600	27600	27600	0
283	20241106	160500	4990398050	27600	27600	27600	27600	0
284	20241106	160400	4990398050	27600	27600	27600	27600	0
285	20241106	160300	4990398050	27600	27600	27600	27600	0
286	20241106	160200	4990398050	27600	27600	27600	27600	0
287	20241106	160100	4990398050	27600	27600	27600	27600	0
288	20241106	160000	4990398050	27600	27600	27600	27600	0
289	20241106	155900	4990398050	27600	27600	27600	27600	0
290	20241106	155800	4990398050	27600	27600	27600	27600	0
291	20241106	155700	4990398050	27600	27600	27600	27600	0
292	20241106	155600	4990398050	27600	27600	27600	27600	0
293	20241106	155500	4990398050	27600	27600	27600	27600	0
294	20241106	155400	4990398050	27600	27600	27600	27600	0
295	20241106	155300	4990398050	27600	27600	27600	27600	0
296	20241106	155200	4990398050	27600	27600	27600	27600	0
297	20241106	155100	4990398050	27600	27600	27600	27600	0
298	20241106	155000	4990398050	27600	27600	27600	27600	0
299	20241106	154900	4990398050	27600	27600	27600	27600	0
300	20241106	154800	4990398050	27600	27600	27600	27600	0
301	20241106	154700	4990398050	27600	27600	27600	27600	0
302	20241106	154600	4990398050	27600	27600	27600	27600	7496
303	20241106	154500	4990398050	27600	27600	27600	27600	0
304	20241106	154400	4990398050	27600	27600	27600	27600	0
305	20241106	154300	4990398050	27600	27600	27600	27600	0
306	20241106	154200	4990398050	27600	27600	27600	27600	0
307	20241106	154100	4990398050	27600	27600	27600	27600	0
308	20241106	154000	4990398050	27600	27600	27600	27600	0
309	20241106	153900	4990398050	27600	27600	27600	27600	0
310	20241106	153800	4990398050	27600	27600	27600	27600	0
311	20241106	153700	4990398050	27600	27600	27600	27600	0
312	20241106	153600	4990398050	27600	27600	27600	27600	0
313	20241106	153500	4990398050	27600	27600	27600	27600	0
314	20241106	153400	4990398050	27600	27600	27600	27600	0
315	20241106	153300	4990398050	27600	27600	27600	27600	0
316	20241106	153200	4990398050	27600	27600	27600	27600	0
317	20241106	153100	4990398050	27600	27600	27600	27600	0
318	20241106	153000	4990398050	27600	27600	27600	27600	7496
319	20241106	152900	4783508450	27400	27400	27400	27400	0
320	20241106	152800	4783508450	27400	27400	27400	27400	0
321	20241106	152700	4783508450	27400	27400	27400	27400	0
322	20241106	152600	4783508450	27400	27400	27400	27400	0
323	20241106	152500	4783508450	27400	27400	27400	27400	0
324	20241106	152400	4783508450	27400	27400	27400	27400	0
325	20241106	152300	4783508450	27400	27400	27400	27400	0
326	20241106	152200	4783508450	27400	27400	27400	27400	0
327	20241106	152100	4783508450	27400	27400	27400	27400	0
328	20241106	152000	4783508450	27400	27400	27400	27400	0
329	20241106	151900	4783508450	27400	27350	27400	27250	761
330	20241106	151800	4762701650	27350	27350	27400	27300	539
331	20241106	151700	4747965550	27400	27400	27400	27300	304
332	20241106	151600	4739641800	27350	27300	27400	27300	963
333	20241106	151500	4713301550	27350	27350	27400	27300	821
334	20241106	151400	4690846650	27350	27300	27350	27300	170
335	20241106	151300	4686199650	27350	27300	27350	27300	227
336	20241106	151200	4679996500	27300	27350	27350	27300	563
337	20241106	151100	4664610350	27350	27300	27350	27300	186
338	20241106	151000	4659527800	27350	27350	27350	27300	294
339	20241106	150900	4651496700	27300	27350	27350	27300	156
340	20241106	150800	4647233500	27350	27350	27400	27350	310
341	20241106	150700	4638752450	27300	27250	27300	27200	1300
342	20241106	150600	4603312050	27250	27400	27400	27250	2110
343	20241106	150500	4545683200	27400	27350	27400	27350	130
344	20241106	150400	4542123100	27350	27300	27400	27300	465
345	20241106	150300	4529395400	27300	27250	27400	27250	675
346	20241106	150200	4510921200	27250	27350	27350	27250	579
347	20241106	150100	4495107800	27350	27350	27400	27350	932
348	20241106	150000	4469616250	27350	27400	27400	27350	224
349	20241106	145900	4463484900	27350	27400	27400	27350	488
350	20241106	145800	4450135450	27400	27300	27400	27300	285
351	20241106	145700	4442334300	27300	27350	27400	27300	1077
352	20241106	145600	4412882000	27350	27400	27400	27300	472
353	20241106	145500	4399978200	27350	27400	27400	27350	544
354	20241106	145400	4385088050	27400	27400	27450	27400	1218
355	20241106	145300	4351666350	27450	27400	27450	27400	353
356	20241106	145200	4341991600	27300	27300	27450	27250	647
357	20241106	145100	4324286750	27250	27350	27350	27250	372
358	20241106	145000	4314117400	27350	27300	27400	27300	666
359	20241106	144900	4295913500	27250	27200	27350	27200	470
360	20241106	144800	4283084950	27250	27250	27300	27250	500
361	20241106	144700	4269457750	27250	27300	27300	27250	116
362	20241106	144600	4266294600	27250	27250	27250	27250	1
363	20241106	144500	4266267350	27250	27250	27300	27250	262
364	20241106	144400	4259125650	27250	27250	27300	27250	117
365	20241106	144300	4255935500	27250	27300	27350	27250	514
366	20241106	144200	4241916750	27250	27400	27400	27250	380
367	20241106	144100	4231542850	27450	27350	27450	27300	684
368	20241106	144000	4212815050	27350	27250	27350	27250	447
369	20241106	143900	4200603700	27350	27350	27350	27250	301
370	20241106	143800	4192390950	27350	27300	27350	27250	247
371	20241106	143700	4185650650	27300	27250	27300	27200	265
372	20241106	143600	4178428350	27200	27250	27300	27200	568
373	20241106	143500	4162961950	27250	27250	27300	27200	100
374	20241106	143400	4160236450	27300	27200	27300	27200	278
375	20241106	143300	4152660050	27200	27150	27300	27150	268
376	20241106	143200	4145366200	27250	27200	27300	27200	993
377	20241106	143100	4118330200	27250	27200	27250	27200	65
378	20241106	143000	4116559850	27250	27250	27250	27200	268
379	20241106	142900	4109267700	27250	27300	27300	27200	146
380	20241106	142800	4105287450	27250	27250	27300	27200	332
381	20241106	142700	4096244100	27200	27200	27250	27200	578
382	20241106	142600	4080510950	27200	27200	27200	27200	49
383	20241106	142500	4079178150	27200	27200	27200	27200	96
384	20241106	142400	4076566950	27200	27200	27250	27150	373
385	20241106	142300	4066418650	27250	27250	27250	27250	52
386	20241106	142200	4065001650	27250	27200	27300	27150	82
387	20241106	142100	4062768850	27150	27200	27250	27150	781
388	20241106	142000	4041523900	27150	27200	27200	27150	594
389	20241106	141900	4025382600	27200	27200	27200	27200	2
390	20241106	141800	4025328200	27250	27250	27250	27200	391
391	20241106	141700	4014680150	27250	27300	27300	27250	147
392	20241106	141600	4010671350	27250	27300	27300	27250	141
393	20241106	141500	4006826150	27250	27300	27300	27250	109
394	20241106	141400	4003853650	27300	27250	27350	27250	113
395	20241106	141300	4000765100	27250	27300	27350	27250	362
396	20241106	141200	3990883500	27350	27250	27350	27250	473
397	20241106	141100	3977966850	27300	27250	27300	27250	124
398	20241106	141000	3974583900	27250	27300	27350	27250	70
399	20241106	140900	3972673150	27350	27350	27350	27250	597
400	20241106	140800	3956377650	27300	27250	27350	27150	458
401	20241106	140700	3943892350	27300	27300	27300	27250	260
402	20241106	140600	3936796000	27200	27200	27300	27200	149
403	20241106	140500	3932739600	27300	27300	27300	27200	396
404	20241106	140400	3921938750	27250	27200	27300	27200	540
405	20241106	140300	3907211700	27250	27150	27300	27150	288
406	20241106	140200	3899363150	27300	27250	27300	27150	202
407	20241106	140100	3893852300	27250	27200	27250	27150	194
408	20241106	140000	3888578500	27250	27200	27300	27150	210
409	20241106	135900	3882865300	27150	27200	27250	27150	370
410	20241106	135800	3872801250	27200	27200	27250	27200	800
411	20241106	135700	3851038400	27250	27300	27300	27250	366
412	20241106	135600	3841062900	27300	27250	27300	27250	1101
413	20241106	135500	3811038000	27200	27200	27200	27200	174
414	20241106	135400	3806305200	27200	27250	27250	27200	176
415	20241106	135300	3801515300	27250	27250	27300	27200	987
416	20241106	135200	3774614350	27200	27250	27250	27200	318
417	20241106	135100	3765954200	27250	27200	27300	27200	333
418	20241106	135000	3756885800	27250	27150	27250	27150	257
419	20241106	134900	3749889750	27100	27150	27250	27100	593
420	20241106	134800	3733764850	27150	27200	27200	27150	198
421	20241106	134700	3728388900	27150	27150	27200	27100	338
422	20241106	134600	3719213500	27150	27100	27150	27050	366
423	20241106	134500	3709292250	27050	27150	27150	27050	312
424	20241106	134400	3700836800	27200	27100	27200	27100	429
425	20241106	134300	3689196100	27100	27150	27150	27100	374
426	20241106	134200	3679057800	27100	27200	27200	27100	122
427	20241106	134100	3675745100	27100	27150	27200	27100	147
428	20241106	134000	3671748350	27100	27150	27150	27100	284
429	20241106	133900	3664044150	27150	27100	27150	27050	486
430	20241106	133800	3650871050	27100	27100	27100	27050	27
431	20241106	133700	3650140150	27100	27100	27150	27050	896
432	20241106	133600	3625855000	27100	27100	27150	27100	66
433	20241106	133500	3624064300	27100	27150	27200	27100	106
434	20241106	133400	3621187400	27150	27250	27250	27150	237
435	20241106	133300	3614744550	27200	27250	27250	27200	200
436	20241106	133200	3609301700	27200	27150	27250	27150	1771
437	20241106	133100	3561133000	27150	27100	27150	27100	112
438	20241106	133000	3558093550	27100	27150	27200	27100	2162
439	20241106	132900	3499470050	27100	27150	27200	27100	189
440	20241106	132800	3494336850	27100	27150	27150	27100	187
441	20241106	132700	3489267050	27150	27250	27250	27100	176
442	20241106	132600	3484491600	27250	27150	27250	27100	481
443	20241106	132500	3471432000	27250	27150	27250	27100	409
444	20241106	132400	3460322450	27150	27150	27150	27100	192
445	20241106	132300	3455115450	27150	27150	27150	27100	237
446	20241106	132200	3448687200	27100	27100	27150	27100	197
447	20241106	132100	3443346450	27150	27150	27150	27100	571
448	20241106	132000	3427843900	27200	27300	27300	27150	264
449	20241106	131900	3420666500	27150	27200	27250	27150	633
450	20241106	131800	3403435800	27150	27200	27200	27150	184
451	20241106	131700	3398437650	27150	27250	27300	27150	178
452	20241106	131600	3393597400	27200	27150	27200	27150	38
453	20241106	131500	3392564550	27150	27200	27250	27100	1116
454	20241106	131400	3362187100	27200	27200	27250	27200	263
455	20241106	131300	3355025850	27150	27150	27200	27150	394
456	20241106	131200	3344312300	27200	27150	27250	27100	1618
457	20241106	131100	3300351350	27100	27150	27200	27100	2753
458	20241106	131000	3225653800	27200	27150	27250	27150	424
459	20241106	130900	3214130800	27200	27200	27200	27150	446
460	20241106	130800	3202012900	27250	27200	27250	27150	396
461	20241106	130700	3191237000	27250	27200	27250	27150	695
462	20241106	130600	3172336850	27150	27200	27250	27150	736
463	20241106	130500	3152316050	27250	27150	27250	27150	1042
464	20241106	130400	3123973450	27150	27200	27200	27150	552
465	20241106	130300	3108964100	27200	27150	27200	27150	225
466	20241106	130200	3102849800	27150	27200	27200	27150	462
467	20241106	130100	3090287500	27200	27250	27250	27150	285
468	20241106	130000	3082534100	27200	27200	27200	27150	1214
469	20241106	125900	3049513550	27250	27250	27250	27200	48
470	20241106	125800	3048205650	27250	27300	27300	27250	1791
471	20241106	125700	2999398600	27300	27300	27350	27250	373
472	20241106	125600	2989206650	27300	27300	27300	27300	398
473	20241106	125500	2978341250	27300	27300	27350	27300	975
474	20241106	125400	2951720900	27300	27300	27400	27300	817
475	20241106	125300	2929382850	27350	27350	27350	27300	514
476	20241106	125200	2915346650	27350	27350	27350	27300	171
477	20241106	125100	2910673750	27350	27350	27350	27300	501
478	20241106	125000	2896992400	27300	27300	27350	27300	223
479	20241106	124900	2890902350	27350	27300	27350	27300	104
480	20241106	124800	2888058300	27350	27300	27350	27300	219
481	20241106	124700	2882077350	27350	27350	27350	27350	38
482	20241106	124600	2881038050	27400	27300	27400	27300	108
483	20241106	124500	2878082100	27350	27400	27400	27350	1035
484	20241106	124400	2849772700	27400	27400	27400	27350	49
485	20241106	124300	2848430200	27350	27350	27350	27350	49
486	20241106	124200	2847090050	27350	27350	27400	27350	345
487	20241106	124100	2837652100	27350	27400	27400	27350	151
488	20241106	124000	2833518850	27400	27350	27450	27350	51
489	20241106	123900	2832119550	27400	27350	27450	27350	256
490	20241106	123800	2825110550	27350	27350	27400	27350	497
491	20241106	123700	2811506950	27350	27300	27350	27300	658
492	20241106	123600	2793520650	27350	27300	27350	27300	427
493	20241106	123500	2781861500	27350	27350	27400	27300	495
494	20241106	123400	2768323250	27350	27350	27400	27350	620
495	20241106	123300	2751364350	27450	27400	27450	27350	1447
496	20241106	123200	2711765550	27400	27400	27400	27400	187
497	20241106	123100	2706641750	27500	27500	27500	27400	351
498	20241106	123000	2696994800	27500	27450	27500	27350	1830
499	20241106	122900	2646852050	27450	27550	27550	27450	4147
500	20241106	122800	2532867450	27500	27550	27550	27500	99
501	20241106	122700	2530140100	27550	27550	27600	27500	618
502	20241106	122600	2513095700	27550	27500	27550	27500	305
503	20241106	122500	2504693000	27550	27550	27550	27500	99
504	20241106	122400	2501967800	27500	27550	27550	27500	201
505	20241106	122300	2496435300	27550	27600	27600	27550	58
506	20241106	122200	2494835450	27500	27550	27550	27500	255
507	20241106	122100	2487811700	27600	27500	27600	27500	166
508	20241106	122000	2483239400	27500	27600	27600	27500	24
509	20241106	121900	2482579250	27500	27650	27650	27500	93
510	20241106	121800	2480016550	27600	27550	27600	27550	489
511	20241106	121700	2466533800	27550	27650	27700	27500	1639
512	20241106	121600	2421371850	27600	27650	27700	27600	51
513	20241106	121500	2419959450	27650	27600	27650	27600	100
514	20241106	121400	2417197100	27700	27650	27750	27650	207
515	20241106	121300	2411459750	27700	27700	27700	27600	373
516	20241106	121200	2401142400	27650	27600	27650	27600	259
517	20241106	121100	2393984850	27650	27750	27750	27600	594
518	20241106	121000	2377567000	27750	27650	27750	27650	138
519	20241106	120900	2373741600	27700	27550	27800	27500	2132
520	20241106	120800	2314942850	27600	27600	27600	27550	1579
521	20241106	120700	2271406350	27600	27600	27650	27600	40
522	20241106	120600	2270300500	27600	27600	27600	27600	209
523	20241106	120500	2264532100	27650	27600	27650	27600	317
524	20241106	120400	2255779200	27650	27650	27650	27650	683
525	20241106	120300	2236894250	27650	27650	27700	27650	288
526	20241106	120200	2228929400	27700	27700	27700	27700	174
527	20241106	120100	2224109600	27700	27700	27700	27700	90
528	20241106	120000	2221616600	27700	27650	27700	27650	221
529	20241106	115900	2215502050	27650	27650	27700	27650	13
530	20241106	115800	2215142100	27700	27700	27700	27650	326
531	20241106	115700	2206122900	27700	27650	27700	27650	442
532	20241106	115600	2193882350	27700	27700	27700	27650	15
533	20241106	115500	2193466900	27700	27650	27700	27650	37
534	20241106	115400	2192442100	27700	27650	27700	27650	183
535	20241106	115300	2187377550	27700	27700	27700	27650	369
536	20241106	115200	2177168950	27650	27700	27700	27650	3
537	20241106	115100	2177085950	27700	27700	27700	27700	57
538	20241106	115000	2175507050	27650	27800	27800	27650	98
539	20241106	114900	2172792200	27850	27850	27850	27850	0
540	20241106	114800	2172792200	27850	27700	27850	27650	256
541	20241106	114700	2165688600	27650	27750	27750	27650	381
542	20241106	114600	2155135300	27700	27750	27750	27700	38
543	20241106	114500	2154082350	27800	27750	27850	27750	121
544	20241106	114400	2150714650	27700	27700	27800	27700	410
545	20241106	114300	2139333200	27700	27700	27700	27650	208
546	20241106	114200	2133573650	27700	27700	27700	27700	5
547	20241106	114100	2133435150	27700	27750	27800	27700	325
548	20241106	114000	2124413800	27750	27850	27850	27750	162
549	20241106	113900	2119904100	27850	27750	27850	27700	373
550	20241106	113800	2109554300	27750	27750	27850	27750	387
551	20241106	113700	2098798550	27750	27750	27800	27750	219
552	20241106	113600	2092718200	27750	27750	27750	27750	87
553	20241106	113500	2090303950	27700	27700	27750	27700	434
554	20241106	113400	2078279850	27750	27750	27800	27700	159
555	20241106	113300	2073866050	27800	27750	27800	27750	519
556	20241106	113200	2059460950	27800	27800	27800	27750	107
557	20241106	113100	2056486400	27850	27800	27850	27750	141
558	20241106	113000	2052569650	27800	27800	27850	27800	602
559	20241106	112900	2035830100	27800	27850	27850	27800	376
560	20241106	112800	2025367950	27850	27850	27850	27850	121
561	20241106	112700	2021998100	27850	27800	27900	27800	1149
562	20241106	112600	1990018550	27750	27800	27800	27750	376
563	20241106	112500	1979569750	27800	27750	27800	27750	75
564	20241106	112400	1977484900	27800	27800	27800	27750	406
565	20241106	112300	1966210300	27750	27750	27800	27750	143
566	20241106	112200	1962240150	27800	27750	27800	27750	53
567	20241106	112100	1960769050	27800	27700	27800	27700	165
568	20241106	112000	1956192500	27650	27700	27700	27650	219
569	20241106	111900	1950128300	27700	27850	27850	27700	518
570	20241106	111800	1935750850	27800	27750	27800	27750	340
571	20241106	111700	1926298950	27750	27750	27800	27750	257
572	20241106	111600	1919165350	27750	27800	27800	27750	45
573	20241106	111500	1917914450	27800	27850	27850	27800	754
574	20241106	111400	1896953200	27800	27850	27850	27800	104
575	20241106	111300	1894059900	27900	27900	27900	27850	900
576	20241106	111200	1868989200	27900	27800	27900	27800	2259
577	20241106	111100	1806029050	27800	27750	27800	27750	458
578	20241106	111000	1793312650	27750	27750	27750	27750	58
579	20241106	110900	1791703150	27750	27750	27750	27700	91
580	20241106	110800	1789178050	27700	27700	27700	27700	104
581	20241106	110700	1786297250	27700	27700	27750	27700	75
582	20241106	110600	1784217550	27700	27700	27750	27700	166
583	20241106	110500	1779613950	27750	27650	27750	27650	1178
584	20241106	110400	1746995700	27650	27650	27650	27650	59
585	20241106	110300	1745364350	27650	27550	27650	27500	157
586	20241106	110200	1741039150	27550	27550	27650	27500	219
587	20241106	110100	1735009250	27550	27550	27550	27500	164
588	20241106	110000	1730494000	27650	27550	27650	27500	437
589	20241106	105900	1718441400	27600	27550	27600	27500	448
590	20241106	105800	1706107300	27550	27550	27550	27550	83
591	20241106	105700	1703820650	27550	27500	27550	27500	95
592	20241106	105600	1701203450	27500	27550	27650	27500	366
593	20241106	105500	1691128100	27550	27550	27650	27500	254
594	20241106	105400	1684126800	27550	27550	27550	27500	566
595	20241106	105300	1668547350	27500	27650	27650	27500	171
596	20241106	105200	1663834950	27500	27550	27600	27500	569
597	20241106	105100	1648177050	27550	27550	27600	27500	1530
598	20241106	105000	1606042250	27550	27650	27700	27550	334
599	20241106	104900	1596826700	27600	27600	27650	27600	228
600	20241106	104800	1590531250	27600	27550	27600	27550	111
601	20241106	104700	1587467750	27600	27600	27600	27550	434
602	20241106	104600	1575504700	27600	27600	27600	27550	274
603	20241106	104500	1567946600	27550	27600	27600	27550	44
604	20241106	104400	1566732300	27550	27650	27650	27550	124
605	20241106	104300	1563311250	27600	27550	27600	27500	352
606	20241106	104200	1553610050	27550	27550	27600	27550	149
607	20241106	104100	1549503200	27600	27550	27600	27550	232
608	20241106	104000	1543109500	27550	27550	27600	27550	161
609	20241106	103900	1538669600	27600	27600	27600	27500	1807
610	20241106	103800	1488916200	27600	27550	27600	27550	189
611	20241106	103700	1483705850	27600	27600	27600	27550	123
612	20241106	103600	1480311150	27550	27600	27600	27550	386
613	20241106	103500	1469669200	27600	27650	27650	27550	1843
614	20241106	103400	1418801800	27650	27650	27650	27600	171
615	20241106	103300	1414078650	27650	27600	27700	27600	500
616	20241106	103200	1400250300	27650	27700	27700	27650	328
617	20241106	103100	1391178900	27650	27650	27650	27650	354
618	20241106	103000	1381390800	27650	27700	27750	27600	1729
619	20241106	102900	1333512600	27650	27700	27700	27650	968
620	20241106	102800	1306742000	27700	27700	27700	27650	250
621	20241106	102700	1299820350	27700	27700	27700	27650	386
622	20241106	102600	1289142450	27700	27700	27700	27650	304
623	20241106	102500	1280724750	27700	27700	27700	27700	212
624	20241106	102400	1274852350	27650	27700	27700	27650	151
625	20241106	102300	1270676000	27750	27700	27750	27650	227
626	20241106	102200	1264391650	27700	27700	27750	27700	409
627	20241106	102100	1253060650	27700	27750	27750	27700	228
628	20241106	102000	1246743550	27750	27700	27750	27700	93
629	20241106	101900	1244165050	27700	27750	27750	27700	97
630	20241106	101800	1241477500	27800	27700	27800	27650	378
631	20241106	101700	1231002250	27650	27700	27700	27650	375
632	20241106	101600	1220623500	27700	27650	27750	27650	148
633	20241106	101500	1216525500	27700	27700	27700	27650	122
634	20241106	101400	1213146200	27700	27700	27800	27650	272
635	20241106	101300	1205604500	27700	27700	27750	27700	210
636	20241106	101200	1199787250	27750	27700	27750	27650	240
637	20241106	101100	1193136950	27700	27700	27700	27650	418
638	20241106	101000	1181570700	27750	27700	27750	27700	51
639	20241106	100900	1180157350	27700	27700	27750	27700	151
640	20241106	100800	1175969800	27700	27700	27700	27650	218
641	20241106	100700	1169933350	27650	27700	27700	27650	502
642	20241106	100600	1156044650	27700	27700	27700	27650	366
643	20241106	100500	1145909950	27700	27700	27700	27650	281
644	20241106	100400	1138130600	27700	27700	27750	27700	97
645	20241106	100300	1135443150	27750	27700	27750	27650	324
646	20241106	100200	1126478350	27750	27700	27800	27650	217
647	20241106	100100	1120463200	27700	27700	27700	27700	83
648	20241106	100000	1118164100	27700	27700	27700	27700	24
649	20241106	095900	1117499300	27700	27700	27700	27650	266
650	20241106	095800	1110135950	27700	27700	27750	27650	349
651	20241106	095700	1100466950	27750	27800	27800	27750	126
652	20241106	095600	1096970400	27800	27700	27800	27700	126
653	20241106	095500	1093471900	27800	27750	27800	27700	340
654	20241106	095400	1084032550	27800	27800	27800	27800	15
655	20241106	095300	1083615550	27800	27750	27800	27700	500
656	20241106	095200	1069744500	27750	27800	27800	27750	54
657	20241106	095100	1068243450	27800	27800	27800	27800	47
658	20241106	095000	1066936850	27750	27800	27800	27750	52
659	20241106	094900	1065493350	27800	27750	27800	27650	5098
660	20241106	094800	924390800	27750	27900	27900	27750	2361
661	20241106	094700	858788600	27900	27850	27900	27850	109
662	20241106	094600	855751400	27900	27900	27900	27900	90
663	20241106	094500	853240400	27900	27950	27950	27900	374
664	20241106	094400	842803600	27950	27850	27950	27800	2623
665	20241106	094300	769665100	27850	27850	27850	27800	1081
666	20241106	094200	739560100	27850	27800	27850	27800	211
667	20241106	094100	733687000	27850	27800	27850	27750	948
668	20241106	094000	707334700	27850	27800	27850	27800	285
669	20241106	093900	699409900	27850	27850	27850	27800	71
670	20241106	093800	697433650	27850	27850	27850	27750	188
671	20241106	093700	692210700	27850	27750	27850	27700	166
672	20241106	093600	687604550	27850	27850	27850	27700	296
673	20241106	093500	679400100	27850	27750	27850	27750	625
674	20241106	093400	662049550	27800	27800	27850	27800	214
675	20241106	093300	656099350	27800	27800	27800	27750	319
676	20241106	093200	647243700	27800	27800	27850	27800	222
677	20241106	093100	641069950	27800	27800	27800	27750	190
678	20241106	093000	635788950	27800	27800	27800	27800	311
679	20241106	092900	627143150	27850	27750	27850	27750	489
680	20241106	092800	613560250	27750	27750	27750	27750	80
681	20241106	092700	611340250	27750	27650	27800	27650	385
682	20241106	092600	600656200	27650	27700	27750	27650	804
683	20241106	092500	578373900	27700	27700	27700	27650	922
684	20241106	092400	552834750	27650	27700	27700	27650	175
685	20241106	092300	547987750	27700	27700	27700	27650	1084
686	20241106	092200	517999700	27700	27700	27700	27650	202
687	20241106	092100	512407300	27700	27650	27700	27650	2901
688	20241106	092000	432181750	27650	27700	27750	27650	1819
689	20241106	091900	381782500	27700	27850	27850	27700	159
690	20241106	091800	377372050	27800	27700	27800	27650	341
691	20241106	091700	367909650	27650	27800	27800	27650	728
692	20241106	091600	347735450	27800	27700	27800	27700	64
693	20241106	091500	345959250	27700	27750	27750	27700	104
694	20241106	091400	343074800	27750	27900	27950	27650	2350
695	20241106	091300	277826750	27950	27900	27950	27900	365
696	20241106	091200	267625450	27900	27850	27900	27850	555
697	20241106	091100	252147700	27850	27900	27900	27750	537
698	20241106	091000	237206900	27900	27700	27900	27700	1237
699	20241106	090900	202755700	27700	27650	27700	27650	125
700	20241106	090800	199295600	27650	27650	27650	27600	724
701	20241106	090700	179302250	27650	27650	27650	27600	302
702	20241106	090600	170955500	27700	27600	27700	27600	77
703	20241106	090500	168830200	27600	27800	27800	27600	146
704	20241106	090400	164797600	27800	27650	27800	27650	287
705	20241106	090300	156859050	27650	27700	27800	27650	1218
706	20241106	090200	123140250	27700	27850	27850	27700	1462
707	20241106	090100	82550400	27850	27850	28000	27800	545
708	20241106	090000	67352200	27900	28000	28000	27850	2411