KissMeData/010130/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	185300	139294022000	1230000	1230000	1230000	1230000	1610
3	20241106	185200	139294022000	1230000	1230000	1230000	1230000	0
4	20241106	185100	139294022000	1230000	1230000	1230000	1230000	0
5	20241106	185000	139294022000	1230000	1230000	1230000	1230000	0
6	20241106	184900	139294022000	1230000	1230000	1230000	1230000	0
7	20241106	184800	139294022000	1230000	1230000	1230000	1230000	0
8	20241106	184700	139294022000	1230000	1230000	1230000	1230000	0
9	20241106	184600	139294022000	1230000	1230000	1230000	1230000	0
10	20241106	184500	139294022000	1230000	1230000	1230000	1230000	0
11	20241106	184400	139294022000	1230000	1230000	1230000	1230000	0
12	20241106	184300	139294022000	1230000	1230000	1230000	1230000	0
13	20241106	184200	139294022000	1230000	1230000	1230000	1230000	0
14	20241106	184100	139294022000	1230000	1230000	1230000	1230000	0
15	20241106	184000	139294022000	1230000	1230000	1230000	1230000	0
16	20241106	183900	139294022000	1230000	1230000	1230000	1230000	0
17	20241106	183800	139294022000	1230000	1230000	1230000	1230000	0
18	20241106	183700	139294022000	1230000	1230000	1230000	1230000	0
19	20241106	183600	139294022000	1230000	1230000	1230000	1230000	0
20	20241106	183500	139294022000	1230000	1230000	1230000	1230000	0
21	20241106	183400	139294022000	1230000	1230000	1230000	1230000	0
22	20241106	183300	139294022000	1230000	1230000	1230000	1230000	0
23	20241106	183200	139294022000	1230000	1230000	1230000	1230000	0
24	20241106	183100	139294022000	1230000	1230000	1230000	1230000	0
25	20241106	183000	139294022000	1230000	1230000	1230000	1230000	0
26	20241106	182900	139294022000	1230000	1230000	1230000	1230000	0
27	20241106	182800	139294022000	1230000	1230000	1230000	1230000	0
28	20241106	182700	139294022000	1230000	1230000	1230000	1230000	0
29	20241106	182600	139294022000	1230000	1230000	1230000	1230000	0
30	20241106	182500	139294022000	1230000	1230000	1230000	1230000	0
31	20241106	182400	139294022000	1230000	1230000	1230000	1230000	0
32	20241106	182300	139294022000	1230000	1230000	1230000	1230000	1610
33	20241106	182200	139294022000	1230000	1230000	1230000	1230000	0
34	20241106	182100	139294022000	1230000	1230000	1230000	1230000	0
35	20241106	182000	139294022000	1230000	1230000	1230000	1230000	0
36	20241106	181900	139294022000	1230000	1230000	1230000	1230000	0
37	20241106	181800	139294022000	1230000	1230000	1230000	1230000	0
38	20241106	181700	139294022000	1230000	1230000	1230000	1230000	0
39	20241106	181600	139294022000	1230000	1230000	1230000	1230000	0
40	20241106	181500	139294022000	1230000	1230000	1230000	1230000	0
41	20241106	181400	139294022000	1230000	1230000	1230000	1230000	0
42	20241106	181300	139294022000	1230000	1230000	1230000	1230000	0
43	20241106	181200	139294022000	1230000	1230000	1230000	1230000	0
44	20241106	181100	139294022000	1230000	1230000	1230000	1230000	0
45	20241106	181000	139294022000	1230000	1230000	1230000	1230000	0
46	20241106	180900	139294022000	1230000	1230000	1230000	1230000	0
47	20241106	180800	139294022000	1230000	1230000	1230000	1230000	0
48	20241106	180700	139294022000	1230000	1230000	1230000	1230000	0
49	20241106	180600	139294022000	1230000	1230000	1230000	1230000	0
50	20241106	180500	139294022000	1230000	1230000	1230000	1230000	0
51	20241106	180400	139294022000	1230000	1230000	1230000	1230000	0
52	20241106	180300	139294022000	1230000	1230000	1230000	1230000	0
53	20241106	180200	139294022000	1230000	1230000	1230000	1230000	0
54	20241106	180100	139294022000	1230000	1230000	1230000	1230000	0
55	20241106	180000	139294022000	1230000	1230000	1230000	1230000	0
56	20241106	175900	139294022000	1230000	1230000	1230000	1230000	0
57	20241106	175800	139294022000	1230000	1230000	1230000	1230000	0
58	20241106	175700	139294022000	1230000	1230000	1230000	1230000	0
59	20241106	175600	139294022000	1230000	1230000	1230000	1230000	0
60	20241106	175500	139294022000	1230000	1230000	1230000	1230000	0
61	20241106	175400	139294022000	1230000	1230000	1230000	1230000	0
62	20241106	175300	139294022000	1230000	1230000	1230000	1230000	1610
63	20241106	175200	139294022000	1230000	1230000	1230000	1230000	0
64	20241106	175100	139294022000	1230000	1230000	1230000	1230000	0
65	20241106	175000	139294022000	1230000	1230000	1230000	1230000	0
66	20241106	174900	139294022000	1230000	1230000	1230000	1230000	0
67	20241106	174800	139294022000	1230000	1230000	1230000	1230000	0
68	20241106	174700	139294022000	1230000	1230000	1230000	1230000	0
69	20241106	174600	139294022000	1230000	1230000	1230000	1230000	0
70	20241106	174500	139294022000	1230000	1230000	1230000	1230000	0
71	20241106	174400	139294022000	1230000	1230000	1230000	1230000	0
72	20241106	174300	139294022000	1230000	1230000	1230000	1230000	0
73	20241106	174200	139294022000	1230000	1230000	1230000	1230000	0
74	20241106	174100	139294022000	1230000	1230000	1230000	1230000	0
75	20241106	174000	139294022000	1230000	1230000	1230000	1230000	0
76	20241106	173900	139294022000	1230000	1230000	1230000	1230000	0
77	20241106	173800	139294022000	1230000	1230000	1230000	1230000	0
78	20241106	173700	139294022000	1230000	1230000	1230000	1230000	0
79	20241106	173600	139294022000	1230000	1230000	1230000	1230000	0
80	20241106	173500	139294022000	1230000	1230000	1230000	1230000	0
81	20241106	173400	139294022000	1230000	1230000	1230000	1230000	0
82	20241106	173300	139294022000	1230000	1230000	1230000	1230000	0
83	20241106	173200	139294022000	1230000	1230000	1230000	1230000	0
84	20241106	173100	139294022000	1230000	1230000	1230000	1230000	0
85	20241106	173000	139294022000	1230000	1230000	1230000	1230000	0
86	20241106	172900	139294022000	1230000	1230000	1230000	1230000	0
87	20241106	172800	139294022000	1230000	1230000	1230000	1230000	0
88	20241106	172700	139294022000	1230000	1230000	1230000	1230000	0
89	20241106	172600	139294022000	1230000	1230000	1230000	1230000	0
90	20241106	172500	139294022000	1230000	1230000	1230000	1230000	0
91	20241106	172400	139294022000	1230000	1230000	1230000	1230000	0
92	20241106	172300	139294022000	1230000	1230000	1230000	1230000	1610
93	20241106	172200	139294022000	1230000	1230000	1230000	1230000	0
94	20241106	172100	139294022000	1230000	1230000	1230000	1230000	0
95	20241106	172000	139294022000	1230000	1230000	1230000	1230000	0
96	20241106	171900	139294022000	1230000	1230000	1230000	1230000	0
97	20241106	171800	139294022000	1230000	1230000	1230000	1230000	0
98	20241106	171700	139294022000	1230000	1230000	1230000	1230000	0
99	20241106	171600	139294022000	1230000	1230000	1230000	1230000	0
100	20241106	171500	139294022000	1230000	1230000	1230000	1230000	0
101	20241106	171400	139294022000	1230000	1230000	1230000	1230000	0
102	20241106	171300	139294022000	1230000	1230000	1230000	1230000	0
103	20241106	171200	139294022000	1230000	1230000	1230000	1230000	0
104	20241106	171100	139294022000	1230000	1230000	1230000	1230000	0
105	20241106	171000	139294022000	1230000	1230000	1230000	1230000	0
106	20241106	170900	139294022000	1230000	1230000	1230000	1230000	0
107	20241106	170800	139294022000	1230000	1230000	1230000	1230000	0
108	20241106	170700	139294022000	1230000	1230000	1230000	1230000	0
109	20241106	170600	139294022000	1230000	1230000	1230000	1230000	0
110	20241106	170500	139294022000	1230000	1230000	1230000	1230000	0
111	20241106	170400	139294022000	1230000	1230000	1230000	1230000	0
112	20241106	170300	139294022000	1230000	1230000	1230000	1230000	0
113	20241106	170200	139294022000	1230000	1230000	1230000	1230000	0
114	20241106	170100	139294022000	1230000	1230000	1230000	1230000	0
115	20241106	170000	139294022000	1230000	1230000	1230000	1230000	0
116	20241106	165900	139294022000	1230000	1230000	1230000	1230000	0
117	20241106	165800	139294022000	1230000	1230000	1230000	1230000	0
118	20241106	165700	139294022000	1230000	1230000	1230000	1230000	0
119	20241106	165600	139294022000	1230000	1230000	1230000	1230000	0
120	20241106	165500	139294022000	1230000	1230000	1230000	1230000	0
121	20241106	165400	139294022000	1230000	1230000	1230000	1230000	0
122	20241106	165300	139294022000	1230000	1230000	1230000	1230000	1610
123	20241106	165200	139294022000	1230000	1230000	1230000	1230000	0
124	20241106	165100	139294022000	1230000	1230000	1230000	1230000	0
125	20241106	165000	139294022000	1230000	1230000	1230000	1230000	0
126	20241106	164900	139294022000	1230000	1230000	1230000	1230000	0
127	20241106	164800	139294022000	1230000	1230000	1230000	1230000	0
128	20241106	164700	139294022000	1230000	1230000	1230000	1230000	0
129	20241106	164600	139294022000	1230000	1230000	1230000	1230000	0
130	20241106	164500	139294022000	1230000	1230000	1230000	1230000	0
131	20241106	164400	139294022000	1230000	1230000	1230000	1230000	0
132	20241106	164300	139294022000	1230000	1230000	1230000	1230000	0
133	20241106	164200	139294022000	1230000	1230000	1230000	1230000	0
134	20241106	164100	139294022000	1230000	1230000	1230000	1230000	0
135	20241106	164000	139294022000	1230000	1230000	1230000	1230000	0
136	20241106	163900	139294022000	1230000	1230000	1230000	1230000	0
137	20241106	163800	139294022000	1230000	1230000	1230000	1230000	0
138	20241106	163700	139294022000	1230000	1230000	1230000	1230000	0
139	20241106	163600	139294022000	1230000	1230000	1230000	1230000	0
140	20241106	163500	139294022000	1230000	1230000	1230000	1230000	0
141	20241106	163400	139294022000	1230000	1230000	1230000	1230000	0
142	20241106	163300	139294022000	1230000	1230000	1230000	1230000	0
143	20241106	163200	139294022000	1230000	1230000	1230000	1230000	0
144	20241106	163100	139294022000	1230000	1230000	1230000	1230000	0
145	20241106	163000	139294022000	1230000	1230000	1230000	1230000	0
146	20241106	162900	139294022000	1230000	1230000	1230000	1230000	0
147	20241106	162800	139294022000	1230000	1230000	1230000	1230000	0
148	20241106	162700	139294022000	1230000	1230000	1230000	1230000	0
149	20241106	162600	139294022000	1230000	1230000	1230000	1230000	0
150	20241106	162500	139294022000	1230000	1230000	1230000	1230000	0
151	20241106	162400	139294022000	1230000	1230000	1230000	1230000	0
152	20241106	162300	139294022000	1230000	1230000	1230000	1230000	1610
153	20241106	162200	139294022000	1230000	1230000	1230000	1230000	0
154	20241106	162100	139294022000	1230000	1230000	1230000	1230000	0
155	20241106	162000	139294022000	1230000	1230000	1230000	1230000	0
156	20241106	161900	139294022000	1230000	1230000	1230000	1230000	0
157	20241106	161800	139294022000	1230000	1230000	1230000	1230000	0
158	20241106	161700	139294022000	1230000	1230000	1230000	1230000	0
159	20241106	161600	139294022000	1230000	1230000	1230000	1230000	0
160	20241106	161500	139294022000	1230000	1230000	1230000	1230000	0
161	20241106	161400	139294022000	1230000	1230000	1230000	1230000	0
162	20241106	161300	139294022000	1230000	1230000	1230000	1230000	0
163	20241106	161200	139294022000	1230000	1230000	1230000	1230000	0
164	20241106	161100	139294022000	1230000	1230000	1230000	1230000	0
165	20241106	161000	139294022000	1230000	1230000	1230000	1230000	0
166	20241106	160900	139294022000	1230000	1230000	1230000	1230000	0
167	20241106	160800	139294022000	1230000	1230000	1230000	1230000	0
168	20241106	160700	139294022000	1230000	1230000	1230000	1230000	0
169	20241106	160600	139294022000	1230000	1230000	1230000	1230000	0
170	20241106	160500	139294022000	1230000	1230000	1230000	1230000	0
171	20241106	160400	139294022000	1230000	1230000	1230000	1230000	0
172	20241106	160300	139294022000	1230000	1230000	1230000	1230000	0
173	20241106	160200	139294022000	1230000	1230000	1230000	1230000	0
174	20241106	160100	139294022000	1230000	1230000	1230000	1230000	0
175	20241106	160000	139294022000	1230000	1230000	1230000	1230000	0
176	20241106	155900	139294022000	1230000	1230000	1230000	1230000	0
177	20241106	155800	139294022000	1230000	1230000	1230000	1230000	0
178	20241106	155700	139294022000	1230000	1230000	1230000	1230000	0
179	20241106	155600	139294022000	1230000	1230000	1230000	1230000	0
180	20241106	155500	139294022000	1230000	1230000	1230000	1230000	0
181	20241106	155400	139294022000	1230000	1230000	1230000	1230000	0
182	20241106	155300	139294022000	1230000	1230000	1230000	1230000	1610
183	20241106	155200	139294022000	1230000	1230000	1230000	1230000	0
184	20241106	155100	139294022000	1230000	1230000	1230000	1230000	0
185	20241106	155000	139294022000	1230000	1230000	1230000	1230000	0
186	20241106	154900	139294022000	1230000	1230000	1230000	1230000	0
187	20241106	154800	139294022000	1230000	1230000	1230000	1230000	0
188	20241106	154700	139294022000	1230000	1230000	1230000	1230000	0
189	20241106	154600	139294022000	1230000	1230000	1230000	1230000	0
190	20241106	154500	139294022000	1230000	1230000	1230000	1230000	0
191	20241106	154400	139294022000	1230000	1230000	1230000	1230000	0
192	20241106	154300	139294022000	1230000	1230000	1230000	1230000	0
193	20241106	154200	139294022000	1230000	1230000	1230000	1230000	0
194	20241106	154100	139294022000	1230000	1230000	1230000	1230000	0
195	20241106	154000	139294022000	1230000	1230000	1230000	1230000	0
196	20241106	153900	139294022000	1230000	1230000	1230000	1230000	0
197	20241106	153800	139294022000	1230000	1230000	1230000	1230000	0
198	20241106	153700	139294022000	1230000	1230000	1230000	1230000	0
199	20241106	153600	139294022000	1230000	1230000	1230000	1230000	0
200	20241106	153500	139294022000	1230000	1230000	1230000	1230000	0
201	20241106	153400	139294022000	1230000	1230000	1230000	1230000	0
202	20241106	153300	139294022000	1230000	1230000	1230000	1230000	0
203	20241106	153200	139294022000	1230000	1230000	1230000	1230000	0
204	20241106	153100	139294022000	1230000	1230000	1230000	1230000	0
205	20241106	153000	139294022000	1230000	1230000	1230000	1230000	1610
206	20241106	152900	137313722000	1234000	1234000	1234000	1234000	0
207	20241106	152800	137313722000	1234000	1234000	1234000	1234000	0
208	20241106	152700	137313722000	1234000	1234000	1234000	1234000	0
209	20241106	152600	137313722000	1234000	1234000	1234000	1234000	0
210	20241106	152500	137313722000	1234000	1234000	1234000	1234000	0
211	20241106	152400	137313722000	1234000	1234000	1234000	1234000	0
212	20241106	152300	137313722000	1234000	1234000	1234000	1234000	0
213	20241106	152200	137313722000	1234000	1234000	1234000	1234000	0
214	20241106	152100	137313722000	1234000	1234000	1234000	1234000	0
215	20241106	152000	137313722000	1234000	1234000	1234000	1234000	0
216	20241106	151900	137313722000	1234000	1235000	1235000	1230000	220
217	20241106	151800	137042417000	1234000	1235000	1236000	1233000	137
218	20241106	151700	136873241000	1235000	1236000	1236000	1233000	129
219	20241106	151600	136713920000	1236000	1236000	1238000	1235000	125
220	20241106	151500	136559330000	1237000	1236000	1237000	1235000	63
221	20241106	151400	136481448000	1236000	1235000	1240000	1230000	266
222	20241106	151300	136152633000	1236000	1238000	1239000	1236000	178
223	20241106	151200	135932321000	1238000	1237000	1238000	1235000	139
224	20241106	151100	135760426000	1234000	1225000	1238000	1225000	117
225	20241106	151000	135616208000	1230000	1223000	1230000	1223000	234
226	20241106	150900	135329384000	1223000	1227000	1228000	1223000	239
227	20241106	150800	135036483000	1227000	1229000	1229000	1227000	178
228	20241106	150700	134817829000	1229000	1235000	1235000	1228000	239
229	20241106	150600	134523592000	1234000	1242000	1242000	1234000	246
230	20241106	150500	134218985000	1241000	1237000	1242000	1237000	354
231	20241106	150400	133780218000	1237000	1236000	1238000	1236000	134
232	20241106	150300	133614445000	1236000	1237000	1238000	1235000	260
233	20241106	150200	133293001000	1238000	1233000	1238000	1232000	159
234	20241106	150100	133096423000	1233000	1232000	1233000	1230000	110
235	20241106	150000	132960979000	1231000	1230000	1231000	1228000	160
236	20241106	145900	132764157000	1230000	1226000	1230000	1226000	101
237	20241106	145800	132640123000	1227000	1224000	1227000	1222000	306
238	20241106	145700	132265565000	1224000	1222000	1224000	1222000	145
239	20241106	145600	132088287000	1222000	1218000	1223000	1218000	279
240	20241106	145500	131747633000	1218000	1216000	1219000	1216000	117
241	20241106	145400	131605222000	1216000	1215000	1217000	1215000	77
242	20241106	145300	131511623000	1214000	1215000	1215000	1214000	121
243	20241106	145200	131364659000	1215000	1209000	1216000	1209000	127
244	20241106	145100	131210830000	1209000	1210000	1210000	1209000	177
245	20241106	145000	130996679000	1211000	1208000	1211000	1208000	47
246	20241106	144900	130939838000	1208000	1209000	1209000	1207000	103
247	20241106	144800	130815404000	1209000	1211000	1211000	1209000	115
248	20241106	144700	130676291000	1211000	1214000	1214000	1211000	50
249	20241106	144600	130615641000	1214000	1213000	1216000	1213000	44
250	20241106	144500	130562215000	1214000	1214000	1216000	1213000	79
251	20241106	144400	130466324000	1214000	1217000	1218000	1214000	171
252	20241106	144300	130258403000	1218000	1217000	1218000	1216000	86
253	20241106	144200	130153693000	1216000	1218000	1218000	1215000	157
254	20241106	144100	129962830000	1217000	1216000	1219000	1215000	122
255	20241106	144000	129814383000	1215000	1220000	1220000	1212000	85
256	20241106	143900	129711057000	1220000	1224000	1224000	1220000	182
257	20241106	143800	129488616000	1222000	1214000	1224000	1213000	325
258	20241106	143700	129092385000	1214000	1211000	1214000	1211000	84
259	20241106	143600	128990483000	1211000	1209000	1213000	1209000	182
260	20241106	143500	128770096000	1208000	1199000	1208000	1199000	151
261	20241106	143400	128588343000	1199000	1201000	1201000	1199000	95
262	20241106	143300	128474314000	1201000	1200000	1201000	1200000	64
263	20241106	143200	128397496000	1201000	1201000	1202000	1201000	71
264	20241106	143100	128312211000	1201000	1203000	1204000	1201000	99
265	20241106	143000	128193163000	1203000	1202000	1205000	1202000	52
266	20241106	142900	128130612000	1203000	1202000	1203000	1201000	50
267	20241106	142800	128070518000	1202000	1200000	1202000	1200000	63
268	20241106	142700	127994870000	1200000	1200000	1201000	1200000	29
269	20241106	142600	127960054000	1200000	1200000	1203000	1199000	97
270	20241106	142500	127843633000	1200000	1199000	1200000	1199000	46
271	20241106	142400	127788467000	1200000	1202000	1202000	1200000	186
272	20241106	142300	127565147000	1203000	1204000	1205000	1203000	104
273	20241106	142200	127439954000	1204000	1205000	1205000	1204000	57
274	20241106	142100	127371281000	1204000	1204000	1206000	1204000	79
275	20241106	142000	127276062000	1204000	1204000	1205000	1204000	40
276	20241106	141900	127227898000	1206000	1204000	1207000	1204000	66
277	20241106	141800	127148296000	1208000	1203000	1208000	1203000	124
278	20241106	141700	126998931000	1202000	1205000	1205000	1201000	79
279	20241106	141600	126903871000	1205000	1206000	1206000	1205000	64
280	20241106	141500	126826731000	1206000	1208000	1208000	1206000	73
281	20241106	141400	126738602000	1207000	1208000	1208000	1207000	87
282	20241106	141300	126633571000	1208000	1211000	1212000	1207000	175
283	20241106	141200	126421964000	1211000	1205000	1215000	1205000	204
284	20241106	141100	126174954000	1205000	1202000	1207000	1202000	75
285	20241106	141000	126084630000	1202000	1202000	1202000	1201000	58
286	20241106	140900	126014923000	1201000	1200000	1202000	1200000	111
287	20241106	140800	125881682000	1200000	1200000	1202000	1199000	138
288	20241106	140700	125716038000	1199000	1196000	1199000	1195000	121
289	20241106	140600	125571314000	1195000	1199000	1199000	1195000	104
290	20241106	140500	125446824000	1199000	1199000	1200000	1199000	83
291	20241106	140400	125347268000	1199000	1200000	1200000	1199000	64
292	20241106	140300	125270509000	1199000	1199000	1200000	1199000	57
293	20241106	140200	125202142000	1199000	1199000	1200000	1199000	38
294	20241106	140100	125156553000	1199000	1199000	1200000	1199000	75
295	20241106	140000	125066585000	1198000	1197000	1198000	1195000	171
296	20241106	135900	124862064000	1197000	1198000	1198000	1197000	80
297	20241106	135800	124766226000	1198000	1200000	1200000	1198000	87
298	20241106	135700	124661901000	1200000	1201000	1201000	1199000	26
299	20241106	135600	124630691000	1200000	1200000	1200000	1198000	66
300	20241106	135500	124551539000	1200000	1201000	1202000	1199000	89
301	20241106	135400	124444698000	1202000	1201000	1202000	1201000	24
302	20241106	135300	124415871000	1201000	1208000	1208000	1201000	52
303	20241106	135200	124353302000	1210000	1203000	1210000	1202000	91
304	20241106	135100	124243560000	1203000	1204000	1205000	1202000	50
305	20241106	135000	124183409000	1205000	1204000	1205000	1204000	29
306	20241106	134900	124148477000	1204000	1204000	1209000	1203000	39
307	20241106	134800	124101476000	1204000	1205000	1205000	1200000	72
308	20241106	134700	124014859000	1202000	1205000	1205000	1200000	89
309	20241106	134600	123907849000	1205000	1210000	1210000	1205000	77
310	20241106	134500	123814868000	1209000	1209000	1210000	1209000	30
311	20241106	134400	123778584000	1209000	1210000	1210000	1209000	34
312	20241106	134300	123737472000	1210000	1206000	1210000	1206000	114
313	20241106	134200	123599880000	1206000	1210000	1210000	1206000	105
314	20241106	134100	123473004000	1210000	1206000	1211000	1205000	128
315	20241106	134000	123318307000	1209000	1195000	1209000	1191000	285
316	20241106	133900	122977430000	1195000	1191000	1197000	1191000	135
317	20241106	133800	122816358000	1191000	1194000	1195000	1191000	163
318	20241106	133700	122621917000	1194000	1194000	1195000	1193000	161
319	20241106	133600	122429748000	1196000	1196000	1196000	1193000	362
320	20241106	133500	121997360000	1195000	1194000	1196000	1194000	80
321	20241106	133400	121901768000	1194000	1203000	1203000	1194000	260
322	20241106	133300	121589998000	1203000	1208000	1209000	1203000	127
323	20241106	133200	121437094000	1203000	1204000	1213000	1203000	85
324	20241106	133100	121334661000	1204000	1205000	1213000	1204000	87
325	20241106	133000	121229802000	1215000	1203000	1215000	1202000	131
326	20241106	132900	121071904000	1203000	1204000	1205000	1201000	96
327	20241106	132800	120956472000	1204000	1206000	1207000	1204000	92
328	20241106	132700	120845678000	1207000	1206000	1216000	1206000	59
329	20241106	132600	120774370000	1206000	1207000	1207000	1203000	247
330	20241106	132500	120476820000	1208000	1211000	1211000	1208000	70
331	20241106	132400	120392083000	1211000	1208000	1211000	1205000	110
332	20241106	132300	120259287000	1208000	1211000	1211000	1208000	82
333	20241106	132200	120160105000	1212000	1213000	1213000	1211000	82
334	20241106	132100	120060684000	1213000	1217000	1218000	1213000	137
335	20241106	132000	119894205000	1217000	1218000	1219000	1216000	99
336	20241106	131900	119773591000	1217000	1214000	1217000	1212000	110
337	20241106	131800	119640087000	1213000	1213000	1218000	1211000	137
338	20241106	131700	119473891000	1214000	1214000	1215000	1213000	42
339	20241106	131600	119422904000	1214000	1211000	1216000	1211000	47
340	20241106	131500	119365949000	1211000	1210000	1218000	1207000	126
341	20241106	131400	119213528000	1210000	1215000	1216000	1210000	92
342	20241106	131300	119101932000	1214000	1217000	1218000	1214000	43
343	20241106	131200	119049630000	1217000	1209000	1220000	1209000	134
344	20241106	131100	118887014000	1209000	1203000	1209000	1203000	83
345	20241106	131000	118786844000	1203000	1205000	1205000	1199000	112
346	20241106	130900	118652059000	1205000	1197000	1205000	1193000	186
347	20241106	130800	118429377000	1202000	1199000	1202000	1196000	79
348	20241106	130700	118334648000	1199000	1201000	1202000	1199000	90
349	20241106	130600	118226586000	1201000	1201000	1202000	1200000	84
350	20241106	130500	118125684000	1201000	1195000	1201000	1194000	100
351	20241106	130400	118005929000	1196000	1196000	1197000	1196000	85
352	20241106	130300	117904215000	1196000	1196000	1198000	1193000	200
353	20241106	130200	117665191000	1195000	1192000	1199000	1192000	161
354	20241106	130100	117472681000	1192000	1208000	1208000	1192000	448
355	20241106	130000	116935202000	1208000	1212000	1212000	1208000	136
356	20241106	125900	116770538000	1212000	1213000	1214000	1211000	203
357	20241106	125800	116524415000	1213000	1214000	1215000	1213000	40
358	20241106	125700	116475846000	1215000	1213000	1215000	1212000	87
359	20241106	125600	116370267000	1213000	1213000	1213000	1212000	32
360	20241106	125500	116331469000	1212000	1214000	1214000	1212000	57
361	20241106	125400	116262347000	1213000	1212000	1214000	1212000	59
362	20241106	125300	116190804000	1212000	1211000	1212000	1210000	52
363	20241106	125200	116127810000	1210000	1213000	1213000	1210000	93
364	20241106	125100	116015172000	1213000	1214000	1214000	1213000	54
365	20241106	125000	115949644000	1213000	1210000	1214000	1210000	125
366	20241106	124900	115798088000	1210000	1216000	1216000	1210000	169
367	20241106	124800	115593055000	1216000	1218000	1218000	1215000	94
368	20241106	124700	115478689000	1218000	1219000	1219000	1216000	139
369	20241106	124600	115309568000	1219000	1218000	1220000	1217000	54
370	20241106	124500	115243784000	1217000	1221000	1222000	1217000	99
371	20241106	124400	115123085000	1221000	1223000	1223000	1221000	62
372	20241106	124300	115047316000	1223000	1223000	1224000	1223000	18
373	20241106	124200	115025295000	1223000	1223000	1225000	1222000	83
374	20241106	124100	114923802000	1224000	1226000	1226000	1223000	127
375	20241106	124000	114768325000	1225000	1225000	1226000	1225000	19
376	20241106	123900	114745045000	1225000	1227000	1227000	1225000	126
377	20241106	123800	114590624000	1227000	1226000	1227000	1225000	43
378	20241106	123700	114537887000	1225000	1221000	1225000	1221000	37
379	20241106	123600	114492602000	1221000	1222000	1222000	1221000	48
380	20241106	123500	114433963000	1222000	1218000	1222000	1218000	26
381	20241106	123400	114402249000	1218000	1218000	1218000	1217000	127
382	20241106	123300	114247579000	1218000	1216000	1218000	1215000	129
383	20241106	123200	114090590000	1216000	1216000	1217000	1215000	141
384	20241106	123100	113919161000	1216000	1218000	1219000	1216000	113
385	20241106	123000	113781593000	1218000	1221000	1222000	1217000	275
386	20241106	122900	113446388000	1221000	1224000	1224000	1221000	71
387	20241106	122800	113359608000	1224000	1226000	1227000	1224000	69
388	20241106	122700	113275034000	1226000	1223000	1235000	1221000	128
389	20241106	122600	113117635000	1227000	1219000	1228000	1219000	84
390	20241106	122500	113014786000	1220000	1220000	1221000	1219000	75
391	20241106	122400	112923267000	1220000	1227000	1228000	1220000	83
392	20241106	122300	112821556000	1228000	1229000	1229000	1227000	79
393	20241106	122200	112724546000	1229000	1227000	1229000	1227000	54
394	20241106	122100	112658212000	1227000	1225000	1228000	1225000	48
395	20241106	122000	112599346000	1224000	1218000	1228000	1217000	135
396	20241106	121900	112434836000	1218000	1219000	1219000	1217000	84
397	20241106	121800	112332529000	1218000	1223000	1223000	1217000	95
398	20241106	121700	112216791000	1220000	1217000	1223000	1215000	106
399	20241106	121600	112087652000	1217000	1221000	1221000	1216000	257
400	20241106	121500	111774505000	1221000	1228000	1228000	1221000	205
401	20241106	121400	111523993000	1228000	1211000	1228000	1209000	173
402	20241106	121300	111313628000	1210000	1222000	1222000	1208000	404
403	20241106	121200	110823036000	1220000	1246000	1246000	1220000	498
404	20241106	121100	110208436000	1246000	1248000	1251000	1245000	189
405	20241106	121000	109972758000	1248000	1252000	1252000	1248000	349
406	20241106	120900	109536547000	1251000	1251000	1254000	1250000	212
407	20241106	120800	109271404000	1251000	1264000	1264000	1251000	726
408	20241106	120700	108359210000	1264000	1258000	1264000	1258000	375
409	20241106	120600	107886289000	1258000	1255000	1260000	1255000	306
410	20241106	120500	107501637000	1255000	1252000	1256000	1251000	369
411	20241106	120400	107039077000	1252000	1257000	1259000	1248000	870
412	20241106	120300	105948744000	1257000	1252000	1257000	1251000	303
413	20241106	120200	105568783000	1253000	1248000	1253000	1247000	225
414	20241106	120100	105287522000	1247000	1248000	1249000	1246000	110
415	20241106	120000	105150335000	1246000	1247000	1250000	1245000	352
416	20241106	115900	104711074000	1247000	1247000	1249000	1246000	289
417	20241106	115800	104350617000	1247000	1246000	1247000	1243000	403
418	20241106	115700	103848791000	1247000	1241000	1247000	1241000	172
419	20241106	115600	103634762000	1241000	1249000	1250000	1239000	560
420	20241106	115500	102938560000	1250000	1239000	1250000	1239000	464
421	20241106	115400	102360554000	1239000	1231000	1240000	1231000	231
422	20241106	115300	102075030000	1232000	1228000	1233000	1228000	157
423	20241106	115200	101881877000	1228000	1227000	1228000	1225000	141
424	20241106	115100	101708915000	1226000	1228000	1229000	1224000	161
425	20241106	115000	101511432000	1228000	1223000	1228000	1223000	237
426	20241106	114900	101220817000	1224000	1222000	1224000	1220000	143
427	20241106	114800	101046019000	1222000	1223000	1225000	1221000	146
428	20241106	114700	100867474000	1223000	1223000	1224000	1223000	91
429	20241106	114600	100756136000	1223000	1217000	1223000	1217000	106
430	20241106	114500	100626820000	1216000	1215000	1217000	1214000	71
431	20241106	114400	100540486000	1215000	1214000	1216000	1213000	115
432	20241106	114300	100400911000	1214000	1215000	1219000	1214000	174
433	20241106	114200	100189402000	1215000	1213000	1215000	1212000	190
434	20241106	114100	99958752000	1212000	1214000	1214000	1211000	286
435	20241106	114000	99611890000	1214000	1217000	1217000	1214000	189
436	20241106	113900	99382069000	1218000	1219000	1220000	1217000	173
437	20241106	113800	99171267000	1218000	1230000	1230000	1218000	528
438	20241106	113700	98525218000	1230000	1230000	1232000	1229000	291
439	20241106	113600	98167301000	1229000	1231000	1235000	1229000	839
440	20241106	113500	97134626000	1234000	1228000	1236000	1227000	614
441	20241106	113400	96378342000	1228000	1230000	1230000	1223000	606
442	20241106	113300	95635417000	1230000	1227000	1232000	1222000	680
443	20241106	113200	94800986000	1228000	1219000	1228000	1218000	481
444	20241106	113100	94212810000	1218000	1217000	1219000	1214000	256
445	20241106	113000	93901309000	1217000	1211000	1217000	1211000	184
446	20241106	112900	93677916000	1211000	1210000	1214000	1209000	207
447	20241106	112800	93427309000	1209000	1202000	1209000	1202000	150
448	20241106	112700	93246459000	1202000	1201000	1208000	1200000	123
449	20241106	112600	93098514000	1201000	1207000	1208000	1200000	262
450	20241106	112500	92783024000	1207000	1212000	1212000	1206000	194
451	20241106	112400	92548592000	1212000	1208000	1214000	1206000	292
452	20241106	112300	92195449000	1208000	1216000	1220000	1207000	684
453	20241106	112200	91365883000	1216000	1200000	1216000	1199000	555
454	20241106	112100	90696712000	1200000	1195000	1200000	1192000	426
455	20241106	112000	90186883000	1194000	1192000	1195000	1188000	382
456	20241106	111900	89731457000	1192000	1185000	1195000	1183000	426
457	20241106	111800	89224439000	1185000	1179000	1188000	1179000	430
458	20241106	111700	88714441000	1181000	1170000	1185000	1165000	859
459	20241106	111600	87706026000	1172000	1188000	1188000	1170000	942
460	20241106	111500	86595611000	1189000	1191000	1194000	1189000	306
461	20241106	111400	86231438000	1191000	1192000	1195000	1190000	367
462	20241106	111300	85793868000	1192000	1190000	1195000	1185000	672
463	20241106	111200	84995065000	1190000	1192000	1196000	1190000	396
464	20241106	111100	84522896000	1192000	1193000	1198000	1191000	625
465	20241106	111000	83776369000	1192000	1191000	1192000	1189000	670
466	20241106	110900	82978510000	1192000	1189000	1193000	1188000	416
467	20241106	110800	82483316000	1190000	1197000	1198000	1190000	818
468	20241106	110700	81506792000	1196000	1193000	1196000	1189000	575
469	20241106	110600	80821821000	1193000	1186000	1199000	1186000	758
470	20241106	110500	79915925000	1186000	1182000	1189000	1182000	606
471	20241106	110400	79197797000	1183000	1181000	1188000	1180000	572
472	20241106	110300	78520512000	1180000	1200000	1200000	1180000	913
473	20241106	110200	77432610000	1199000	1171000	1201000	1171000	1351
474	20241106	110100	75836196000	1171000	1179000	1182000	1156000	2066
475	20241106	110000	73417053000	1180000	1197000	1198000	1179000	1256
476	20241106	105900	71925404000	1197000	1216000	1221000	1197000	1050
477	20241106	105800	70661062000	1216000	1201000	1222000	1196000	874
478	20241106	105700	69607016000	1199000	1181000	1210000	1180000	1392
479	20241106	105600	67944442000	1180000	1201000	1202000	1180000	2037
480	20241106	105500	65524349000	1202000	1210000	1225000	1202000	865
481	20241106	105400	64475580000	1210000	1219000	1229000	1209000	1524
482	20241106	105300	62618269000	1218000	1207000	1218000	1194000	1482
483	20241106	105200	60830152000	1207000	1225000	1231000	1182000	2249
484	20241106	105100	58136533000	1230000	1231000	1264000	1216000	1506
485	20241106	105000	56273461000	1240000	1292000	1294000	1218000	2542
486	20241106	104900	53070553000	1292000	1301000	1310000	1286000	853
487	20241106	104800	51959005000	1301000	1281000	1301000	1280000	998
488	20241106	104700	50666556000	1281000	1281000	1281000	1280000	54
489	20241106	104600	50597400000	1281000	1280000	1281000	1279000	60
490	20241106	104500	50520589000	1279000	1284000	1285000	1279000	143
491	20241106	104400	50337173000	1284000	1281000	1285000	1281000	68
492	20241106	104300	50249954000	1280000	1276000	1282000	1276000	94
493	20241106	104200	50129745000	1276000	1277000	1277000	1273000	204
494	20241106	104100	49869607000	1277000	1281000	1281000	1277000	123
495	20241106	104000	49712248000	1281000	1280000	1282000	1280000	62
496	20241106	103900	49632822000	1280000	1286000	1286000	1280000	90
497	20241106	103800	49517371000	1285000	1288000	1288000	1285000	56
498	20241106	103700	49445362000	1288000	1288000	1289000	1288000	60
499	20241106	103600	49368080000	1288000	1286000	1289000	1284000	180
500	20241106	103500	49136500000	1286000	1289000	1289000	1286000	98
501	20241106	103400	49010271000	1289000	1288000	1290000	1288000	140
502	20241106	103300	48829759000	1289000	1284000	1289000	1284000	156
503	20241106	103200	48629077000	1281000	1272000	1281000	1270000	640
504	20241106	103100	47814315000	1273000	1273000	1273000	1272000	81
505	20241106	103000	47711209000	1273000	1273000	1274000	1273000	69
506	20241106	102900	47623361000	1273000	1275000	1277000	1273000	83
507	20241106	102800	47517604000	1274000	1274000	1276000	1273000	143
508	20241106	102700	47335390000	1275000	1270000	1275000	1265000	666
509	20241106	102600	46489997000	1270000	1276000	1276000	1270000	435
510	20241106	102500	45936547000	1276000	1278000	1278000	1276000	345
511	20241106	102400	45496088000	1279000	1287000	1287000	1279000	270
512	20241106	102300	45149718000	1287000	1283000	1287000	1283000	78
513	20241106	102200	45049491000	1282000	1280000	1282000	1280000	116
514	20241106	102100	44900915000	1280000	1279000	1282000	1279000	197
515	20241106	102000	44648705000	1279000	1282000	1282000	1277000	483
516	20241106	101900	44030697000	1282000	1284000	1284000	1282000	181
517	20241106	101800	43798520000	1284000	1289000	1289000	1284000	230
518	20241106	101700	43502741000	1288000	1289000	1290000	1287000	145
519	20241106	101600	43315949000	1289000	1291000	1291000	1289000	121
520	20241106	101500	43159864000	1291000	1290000	1292000	1289000	54
521	20241106	101400	43090193000	1290000	1296000	1296000	1289000	60
522	20241106	101300	43012624000	1294000	1290000	1297000	1290000	320
523	20241106	101200	42598329000	1290000	1288000	1290000	1287000	80
524	20241106	101100	42495233000	1288000	1285000	1289000	1285000	138
525	20241106	101000	42317576000	1284000	1288000	1288000	1284000	290
526	20241106	100900	41944890000	1288000	1290000	1291000	1287000	96
527	20241106	100800	41821254000	1291000	1291000	1292000	1290000	149
528	20241106	100700	41628912000	1291000	1289000	1291000	1283000	414
529	20241106	100600	41096522000	1289000	1294000	1294000	1289000	307
530	20241106	100500	40700203000	1295000	1295000	1296000	1294000	57
531	20241106	100400	40626438000	1295000	1294000	1297000	1294000	135
532	20241106	100300	40451527000	1294000	1290000	1294000	1289000	438
533	20241106	100200	39886351000	1290000	1295000	1295000	1290000	433
534	20241106	100100	39327108000	1295000	1299000	1299000	1295000	220
535	20241106	100000	39041943000	1299000	1298000	1299000	1297000	87
536	20241106	095900	38929043000	1298000	1298000	1299000	1298000	106
537	20241106	095800	38791417000	1298000	1298000	1299000	1298000	56
538	20241106	095700	38718712000	1298000	1297000	1298000	1297000	204
539	20241106	095600	38453984000	1297000	1299000	1300000	1297000	520
540	20241106	095500	37778718000	1299000	1300000	1301000	1299000	549
541	20241106	095400	37065206000	1300000	1303000	1303000	1300000	190
542	20241106	095300	36818004000	1303000	1304000	1304000	1303000	102
543	20241106	095200	36685057000	1304000	1304000	1305000	1303000	73
544	20241106	095100	36589865000	1304000	1304000	1304000	1304000	121
545	20241106	095000	36432081000	1304000	1304000	1306000	1303000	106
546	20241106	094900	36293875000	1305000	1306000	1306000	1305000	113
547	20241106	094800	36146335000	1307000	1313000	1313000	1307000	287
548	20241106	094700	35770364000	1313000	1314000	1314000	1312000	141
549	20241106	094600	35585248000	1314000	1315000	1315000	1314000	68
550	20241106	094500	35495854000	1315000	1317000	1317000	1311000	210
551	20241106	094400	35219947000	1317000	1318000	1320000	1316000	432
552	20241106	094300	34650307000	1319000	1314000	1319000	1313000	354
553	20241106	094200	34184508000	1313000	1310000	1314000	1303000	380
554	20241106	094100	33686892000	1310000	1298000	1310000	1298000	476
555	20241106	094000	33066298000	1298000	1300000	1301000	1297000	310
556	20241106	093900	32663578000	1300000	1301000	1301000	1300000	57
557	20241106	093800	32589450000	1301000	1300000	1301000	1300000	113
558	20241106	093700	32442452000	1300000	1300000	1301000	1300000	101
559	20241106	093600	32311088000	1301000	1303000	1303000	1299000	153
560	20241106	093500	32112075000	1303000	1296000	1303000	1296000	188
561	20241106	093400	31867732000	1295000	1291000	1298000	1290000	160
562	20241106	093300	31660658000	1290000	1301000	1302000	1289000	1218
563	20241106	093200	30083680000	1300000	1301000	1302000	1299000	209
564	20241106	093100	29811929000	1302000	1300000	1303000	1299000	135
565	20241106	093000	29636416000	1299000	1299000	1300000	1297000	255
566	20241106	092900	29305336000	1298000	1299000	1301000	1298000	383
567	20241106	092800	28807764000	1301000	1295000	1301000	1295000	510
568	20241106	092700	28146040000	1295000	1313000	1314000	1293000	1120
569	20241106	092600	26685497000	1313000	1318000	1318000	1313000	488
570	20241106	092500	26043728000	1317000	1317000	1320000	1316000	441
571	20241106	092400	25462420000	1318000	1314000	1320000	1312000	521
572	20241106	092300	24777187000	1314000	1321000	1321000	1312000	996
573	20241106	092200	23465721000	1320000	1319000	1323000	1318000	765
574	20241106	092100	22455769000	1319000	1321000	1327000	1312000	1122
575	20241106	092000	20974575000	1321000	1303000	1324000	1303000	1494
576	20241106	091900	19012476000	1303000	1296000	1303000	1295000	704
577	20241106	091800	18096582000	1296000	1295000	1296000	1294000	178
578	20241106	091700	17866059000	1294000	1293000	1295000	1292000	148
579	20241106	091600	17674606000	1293000	1299000	1299000	1293000	427
580	20241106	091500	17121178000	1299000	1301000	1301000	1296000	561
581	20241106	091400	16392849000	1300000	1295000	1301000	1294000	490
582	20241106	091300	15756563000	1295000	1290000	1295000	1290000	290
583	20241106	091200	15381746000	1290000	1297000	1297000	1285000	443
584	20241106	091100	14810012000	1294000	1287000	1303000	1287000	1649
585	20241106	091000	12669601000	1285000	1281000	1285000	1276000	785
586	20241106	090900	11665657000	1282000	1289000	1290000	1282000	973
587	20241106	090800	10415057000	1289000	1285000	1291000	1285000	345
588	20241106	090700	9970586000	1286000	1287000	1288000	1283000	335
589	20241106	090600	9540281000	1286000	1290000	1296000	1281000	1113
590	20241106	090500	8105383000	1289000	1284000	1291000	1283000	531
591	20241106	090400	7422080000	1285000	1280000	1285000	1263000	878
592	20241106	090300	6304557000	1279000	1291000	1293000	1279000	1076
593	20241106	090200	4920205000	1291000	1298000	1303000	1290000	1689
594	20241106	090100	2731667000	1298000	1287000	1298000	1287000	931
595	20241106	090000	1529861000	1287000	1280000	1288000	1280000	1193