KissMeData/058970/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	193700	6282293000	52600	52600	52600	52600	2519
3	20241104	193600	6282293000	52600	52600	52600	52600	0
4	20241104	193500	6282293000	52600	52600	52600	52600	0
5	20241104	193400	6282293000	52600	52600	52600	52600	0
6	20241104	193300	6282293000	52600	52600	52600	52600	0
7	20241104	193200	6282293000	52600	52600	52600	52600	0
8	20241104	193100	6282293000	52600	52600	52600	52600	0
9	20241104	193000	6282293000	52600	52600	52600	52600	0
10	20241104	192900	6282293000	52600	52600	52600	52600	0
11	20241104	192800	6282293000	52600	52600	52600	52600	0
12	20241104	192700	6282293000	52600	52600	52600	52600	0
13	20241104	192600	6282293000	52600	52600	52600	52600	0
14	20241104	192500	6282293000	52600	52600	52600	52600	0
15	20241104	192400	6282293000	52600	52600	52600	52600	0
16	20241104	192300	6282293000	52600	52600	52600	52600	0
17	20241104	192200	6282293000	52600	52600	52600	52600	0
18	20241104	192100	6282293000	52600	52600	52600	52600	0
19	20241104	192000	6282293000	52600	52600	52600	52600	0
20	20241104	191900	6282293000	52600	52600	52600	52600	0
21	20241104	191800	6282293000	52600	52600	52600	52600	0
22	20241104	191700	6282293000	52600	52600	52600	52600	0
23	20241104	191600	6282293000	52600	52600	52600	52600	0
24	20241104	191500	6282293000	52600	52600	52600	52600	0
25	20241104	191400	6282293000	52600	52600	52600	52600	0
26	20241104	191300	6282293000	52600	52600	52600	52600	0
27	20241104	191200	6282293000	52600	52600	52600	52600	0
28	20241104	191100	6282293000	52600	52600	52600	52600	0
29	20241104	191000	6282293000	52600	52600	52600	52600	0
30	20241104	190900	6282293000	52600	52600	52600	52600	0
31	20241104	190800	6282293000	52600	52600	52600	52600	0
32	20241104	190700	6282293000	52600	52600	52600	52600	2519
33	20241104	190600	6282293000	52600	52600	52600	52600	0
34	20241104	190500	6282293000	52600	52600	52600	52600	0
35	20241104	190400	6282293000	52600	52600	52600	52600	0
36	20241104	190300	6282293000	52600	52600	52600	52600	0
37	20241104	190200	6282293000	52600	52600	52600	52600	0
38	20241104	190100	6282293000	52600	52600	52600	52600	0
39	20241104	190000	6282293000	52600	52600	52600	52600	0
40	20241104	185900	6282293000	52600	52600	52600	52600	0
41	20241104	185800	6282293000	52600	52600	52600	52600	0
42	20241104	185700	6282293000	52600	52600	52600	52600	0
43	20241104	185600	6282293000	52600	52600	52600	52600	0
44	20241104	185500	6282293000	52600	52600	52600	52600	0
45	20241104	185400	6282293000	52600	52600	52600	52600	0
46	20241104	185300	6282293000	52600	52600	52600	52600	0
47	20241104	185200	6282293000	52600	52600	52600	52600	0
48	20241104	185100	6282293000	52600	52600	52600	52600	0
49	20241104	185000	6282293000	52600	52600	52600	52600	0
50	20241104	184900	6282293000	52600	52600	52600	52600	0
51	20241104	184800	6282293000	52600	52600	52600	52600	0
52	20241104	184700	6282293000	52600	52600	52600	52600	0
53	20241104	184600	6282293000	52600	52600	52600	52600	0
54	20241104	184500	6282293000	52600	52600	52600	52600	0
55	20241104	184400	6282293000	52600	52600	52600	52600	0
56	20241104	184300	6282293000	52600	52600	52600	52600	0
57	20241104	184200	6282293000	52600	52600	52600	52600	0
58	20241104	184100	6282293000	52600	52600	52600	52600	0
59	20241104	184000	6282293000	52600	52600	52600	52600	0
60	20241104	183900	6282293000	52600	52600	52600	52600	0
61	20241104	183800	6282293000	52600	52600	52600	52600	0
62	20241104	183700	6282293000	52600	52600	52600	52600	2519
63	20241104	183600	6282293000	52600	52600	52600	52600	0
64	20241104	183500	6282293000	52600	52600	52600	52600	0
65	20241104	183400	6282293000	52600	52600	52600	52600	0
66	20241104	183300	6282293000	52600	52600	52600	52600	0
67	20241104	183200	6282293000	52600	52600	52600	52600	0
68	20241104	183100	6282293000	52600	52600	52600	52600	0
69	20241104	183000	6282293000	52600	52600	52600	52600	0
70	20241104	182900	6282293000	52600	52600	52600	52600	0
71	20241104	182800	6282293000	52600	52600	52600	52600	0
72	20241104	182700	6282293000	52600	52600	52600	52600	0
73	20241104	182600	6282293000	52600	52600	52600	52600	0
74	20241104	182500	6282293000	52600	52600	52600	52600	0
75	20241104	182400	6282293000	52600	52600	52600	52600	0
76	20241104	182300	6282293000	52600	52600	52600	52600	0
77	20241104	182200	6282293000	52600	52600	52600	52600	0
78	20241104	182100	6282293000	52600	52600	52600	52600	0
79	20241104	182000	6282293000	52600	52600	52600	52600	0
80	20241104	181900	6282293000	52600	52600	52600	52600	0
81	20241104	181800	6282293000	52600	52600	52600	52600	0
82	20241104	181700	6282293000	52600	52600	52600	52600	0
83	20241104	181600	6282293000	52600	52600	52600	52600	0
84	20241104	181500	6282293000	52600	52600	52600	52600	0
85	20241104	181400	6282293000	52600	52600	52600	52600	0
86	20241104	181300	6282293000	52600	52600	52600	52600	0
87	20241104	181200	6282293000	52600	52600	52600	52600	0
88	20241104	181100	6282293000	52600	52600	52600	52600	0
89	20241104	181000	6282293000	52600	52600	52600	52600	0
90	20241104	180900	6282293000	52600	52600	52600	52600	0
91	20241104	180800	6282293000	52600	52600	52600	52600	0
92	20241104	180700	6282293000	52600	52600	52600	52600	2519
93	20241104	180600	6282293000	52600	52600	52600	52600	0
94	20241104	180500	6282293000	52600	52600	52600	52600	0
95	20241104	180400	6282293000	52600	52600	52600	52600	0
96	20241104	180300	6282293000	52600	52600	52600	52600	0
97	20241104	180200	6282293000	52600	52600	52600	52600	0
98	20241104	180100	6282293000	52600	52600	52600	52600	0
99	20241104	180000	6282293000	52600	52600	52600	52600	0
100	20241104	175900	6282293000	52600	52600	52600	52600	0
101	20241104	175800	6282293000	52600	52600	52600	52600	0
102	20241104	175700	6282293000	52600	52600	52600	52600	0
103	20241104	175600	6282293000	52600	52600	52600	52600	0
104	20241104	175500	6282293000	52600	52600	52600	52600	0
105	20241104	175400	6282293000	52600	52600	52600	52600	0
106	20241104	175300	6282293000	52600	52600	52600	52600	0
107	20241104	175200	6282293000	52600	52600	52600	52600	0
108	20241104	175100	6282293000	52600	52600	52600	52600	0
109	20241104	175000	6282293000	52600	52600	52600	52600	0
110	20241104	174900	6282293000	52600	52600	52600	52600	0
111	20241104	174800	6282293000	52600	52600	52600	52600	0
112	20241104	174700	6282293000	52600	52600	52600	52600	0
113	20241104	174600	6282293000	52600	52600	52600	52600	0
114	20241104	174500	6282293000	52600	52600	52600	52600	0
115	20241104	174400	6282293000	52600	52600	52600	52600	0
116	20241104	174300	6282293000	52600	52600	52600	52600	0
117	20241104	174200	6282293000	52600	52600	52600	52600	0
118	20241104	174100	6282293000	52600	52600	52600	52600	0
119	20241104	174000	6282293000	52600	52600	52600	52600	0
120	20241104	173900	6282293000	52600	52600	52600	52600	0
121	20241104	173800	6282293000	52600	52600	52600	52600	0
122	20241104	173700	6282293000	52600	52600	52600	52600	2519
123	20241104	173600	6282293000	52600	52600	52600	52600	0
124	20241104	173500	6282293000	52600	52600	52600	52600	0
125	20241104	173400	6282293000	52600	52600	52600	52600	0
126	20241104	173300	6282293000	52600	52600	52600	52600	0
127	20241104	173200	6282293000	52600	52600	52600	52600	0
128	20241104	173100	6282293000	52600	52600	52600	52600	0
129	20241104	173000	6282293000	52600	52600	52600	52600	0
130	20241104	172900	6282293000	52600	52600	52600	52600	0
131	20241104	172800	6282293000	52600	52600	52600	52600	0
132	20241104	172700	6282293000	52600	52600	52600	52600	0
133	20241104	172600	6282293000	52600	52600	52600	52600	0
134	20241104	172500	6282293000	52600	52600	52600	52600	0
135	20241104	172400	6282293000	52600	52600	52600	52600	0
136	20241104	172300	6282293000	52600	52600	52600	52600	0
137	20241104	172200	6282293000	52600	52600	52600	52600	0
138	20241104	172100	6282293000	52600	52600	52600	52600	0
139	20241104	172000	6282293000	52600	52600	52600	52600	0
140	20241104	171900	6282293000	52600	52600	52600	52600	0
141	20241104	171800	6282293000	52600	52600	52600	52600	0
142	20241104	171700	6282293000	52600	52600	52600	52600	0
143	20241104	171600	6282293000	52600	52600	52600	52600	0
144	20241104	171500	6282293000	52600	52600	52600	52600	0
145	20241104	171400	6282293000	52600	52600	52600	52600	0
146	20241104	171300	6282293000	52600	52600	52600	52600	0
147	20241104	171200	6282293000	52600	52600	52600	52600	0
148	20241104	171100	6282293000	52600	52600	52600	52600	0
149	20241104	171000	6282293000	52600	52600	52600	52600	0
150	20241104	170900	6282293000	52600	52600	52600	52600	0
151	20241104	170800	6282293000	52600	52600	52600	52600	0
152	20241104	170700	6282293000	52600	52600	52600	52600	2519
153	20241104	170600	6282293000	52600	52600	52600	52600	0
154	20241104	170500	6282293000	52600	52600	52600	52600	0
155	20241104	170400	6282293000	52600	52600	52600	52600	0
156	20241104	170300	6282293000	52600	52600	52600	52600	0
157	20241104	170200	6282293000	52600	52600	52600	52600	0
158	20241104	170100	6282293000	52600	52600	52600	52600	0
159	20241104	170000	6282293000	52600	52600	52600	52600	0
160	20241104	165900	6282293000	52600	52600	52600	52600	0
161	20241104	165800	6282293000	52600	52600	52600	52600	0
162	20241104	165700	6282293000	52600	52600	52600	52600	0
163	20241104	165600	6282293000	52600	52600	52600	52600	0
164	20241104	165500	6282293000	52600	52600	52600	52600	0
165	20241104	165400	6282293000	52600	52600	52600	52600	0
166	20241104	165300	6282293000	52600	52600	52600	52600	0
167	20241104	165200	6282293000	52600	52600	52600	52600	0
168	20241104	165100	6282293000	52600	52600	52600	52600	0
169	20241104	165000	6282293000	52600	52600	52600	52600	0
170	20241104	164900	6282293000	52600	52600	52600	52600	0
171	20241104	164800	6282293000	52600	52600	52600	52600	0
172	20241104	164700	6282293000	52600	52600	52600	52600	0
173	20241104	164600	6282293000	52600	52600	52600	52600	0
174	20241104	164500	6282293000	52600	52600	52600	52600	0
175	20241104	164400	6282293000	52600	52600	52600	52600	0
176	20241104	164300	6282293000	52600	52600	52600	52600	0
177	20241104	164200	6282293000	52600	52600	52600	52600	0
178	20241104	164100	6282293000	52600	52600	52600	52600	0
179	20241104	164000	6282293000	52600	52600	52600	52600	0
180	20241104	163900	6282293000	52600	52600	52600	52600	0
181	20241104	163800	6282293000	52600	52600	52600	52600	0
182	20241104	163700	6282293000	52600	52600	52600	52600	2519
183	20241104	163600	6282293000	52600	52600	52600	52600	0
184	20241104	163500	6282293000	52600	52600	52600	52600	0
185	20241104	163400	6282293000	52600	52600	52600	52600	0
186	20241104	163300	6282293000	52600	52600	52600	52600	0
187	20241104	163200	6282293000	52600	52600	52600	52600	0
188	20241104	163100	6282293000	52600	52600	52600	52600	0
189	20241104	163000	6282293000	52600	52600	52600	52600	0
190	20241104	162900	6282293000	52600	52600	52600	52600	0
191	20241104	162800	6282293000	52600	52600	52600	52600	0
192	20241104	162700	6282293000	52600	52600	52600	52600	0
193	20241104	162600	6282293000	52600	52600	52600	52600	0
194	20241104	162500	6282293000	52600	52600	52600	52600	0
195	20241104	162400	6282293000	52600	52600	52600	52600	0
196	20241104	162300	6282293000	52600	52600	52600	52600	0
197	20241104	162200	6282293000	52600	52600	52600	52600	0
198	20241104	162100	6282293000	52600	52600	52600	52600	0
199	20241104	162000	6282293000	52600	52600	52600	52600	0
200	20241104	161900	6282293000	52600	52600	52600	52600	0
201	20241104	161800	6282293000	52600	52600	52600	52600	0
202	20241104	161700	6282293000	52600	52600	52600	52600	0
203	20241104	161600	6282293000	52600	52600	52600	52600	0
204	20241104	161500	6282293000	52600	52600	52600	52600	0
205	20241104	161400	6282293000	52600	52600	52600	52600	0
206	20241104	161300	6282293000	52600	52600	52600	52600	0
207	20241104	161200	6282293000	52600	52600	52600	52600	0
208	20241104	161100	6282293000	52600	52600	52600	52600	0
209	20241104	161000	6282293000	52600	52600	52600	52600	0
210	20241104	160900	6282293000	52600	52600	52600	52600	0
211	20241104	160800	6282293000	52600	52600	52600	52600	0
212	20241104	160700	6282293000	52600	52600	52600	52600	2519
213	20241104	160600	6282293000	52600	52600	52600	52600	0
214	20241104	160500	6282293000	52600	52600	52600	52600	0
215	20241104	160400	6282293000	52600	52600	52600	52600	0
216	20241104	160300	6282293000	52600	52600	52600	52600	0
217	20241104	160200	6282293000	52600	52600	52600	52600	0
218	20241104	160100	6282293000	52600	52600	52600	52600	0
219	20241104	160000	6282293000	52600	52600	52600	52600	0
220	20241104	155900	6282293000	52600	52600	52600	52600	0
221	20241104	155800	6282293000	52600	52600	52600	52600	0
222	20241104	155700	6282293000	52600	52600	52600	52600	0
223	20241104	155600	6282293000	52600	52600	52600	52600	0
224	20241104	155500	6282293000	52600	52600	52600	52600	0
225	20241104	155400	6282293000	52600	52600	52600	52600	0
226	20241104	155300	6282293000	52600	52600	52600	52600	0
227	20241104	155200	6282293000	52600	52600	52600	52600	0
228	20241104	155100	6282293000	52600	52600	52600	52600	0
229	20241104	155000	6282293000	52600	52600	52600	52600	0
230	20241104	154900	6282293000	52600	52600	52600	52600	0
231	20241104	154800	6282293000	52600	52600	52600	52600	0
232	20241104	154700	6282293000	52600	52600	52600	52600	0
233	20241104	154600	6282293000	52600	52600	52600	52600	0
234	20241104	154500	6282293000	52600	52600	52600	52600	0
235	20241104	154400	6282293000	52600	52600	52600	52600	0
236	20241104	154300	6282293000	52600	52600	52600	52600	0
237	20241104	154200	6282293000	52600	52600	52600	52600	0
238	20241104	154100	6282293000	52600	52600	52600	52600	0
239	20241104	154000	6282293000	52600	52600	52600	52600	0
240	20241104	153900	6282293000	52600	52600	52600	52600	0
241	20241104	153800	6282293000	52600	52600	52600	52600	0
242	20241104	153700	6282293000	52600	52600	52600	52600	2519
243	20241104	153600	6282293000	52600	52600	52600	52600	0
244	20241104	153500	6282293000	52600	52600	52600	52600	0
245	20241104	153400	6282293000	52600	52600	52600	52600	0
246	20241104	153300	6282293000	52600	52600	52600	52600	0
247	20241104	153200	6282293000	52600	52600	52600	52600	0
248	20241104	153100	6282293000	52600	52600	52600	52600	0
249	20241104	153000	6282293000	52600	52600	52600	52600	2519
250	20241104	152900	6149793600	52500	52500	52500	52500	0
251	20241104	152800	6149793600	52500	52500	52500	52500	0
252	20241104	152700	6149793600	52500	52500	52500	52500	0
253	20241104	152600	6149793600	52500	52500	52500	52500	0
254	20241104	152500	6149793600	52500	52500	52500	52500	0
255	20241104	152400	6149793600	52500	52500	52500	52500	0
256	20241104	152300	6149793600	52500	52500	52500	52500	0
257	20241104	152200	6149793600	52500	52500	52500	52500	0
258	20241104	152100	6149793600	52500	52500	52500	52500	0
259	20241104	152000	6149793600	52500	52500	52500	52500	0
260	20241104	151900	6149793600	52500	52500	52600	52400	301
261	20241104	151800	6133997900	52600	52600	52600	52600	51
262	20241104	151700	6131315300	52500	52600	52600	52500	97
263	20241104	151600	6126213900	52600	52600	52600	52500	56
264	20241104	151500	6123269100	52600	52700	52800	52600	248
265	20241104	151400	6110209300	52800	52800	52900	52800	151
266	20241104	151300	6102234500	52900	52800	53000	52800	678
267	20241104	151200	6066358400	52900	52900	52900	52900	432
268	20241104	151100	6043505600	52900	52900	53000	52900	431
269	20241104	151000	6020686900	52900	52900	52900	52800	319
270	20241104	150900	6003821900	52800	52900	52900	52800	599
271	20241104	150800	5972147100	52900	52900	52900	52800	350
272	20241104	150700	5953632500	52900	52900	52900	52800	217
273	20241104	150600	5942166800	52900	52900	52900	52800	81
274	20241104	150500	5937882000	52900	52900	52900	52800	60
275	20241104	150400	5934708100	52900	52800	52900	52800	124
276	20241104	150300	5928159600	52800	52900	53000	52800	146
277	20241104	150200	5920431500	52900	52800	53000	52700	120
278	20241104	150100	5914093300	52800	52700	53000	52700	185
279	20241104	150000	5904333800	52700	52500	52700	52500	122
280	20241104	145900	5897919900	52500	52500	52600	52400	267
281	20241104	145800	5883906600	52500	52400	52600	52400	270
282	20241104	145700	5869738400	52400	52500	52700	52400	263
283	20241104	145600	5855935700	52400	52300	52700	52300	582
284	20241104	145500	5825454700	52300	52400	52600	52300	304
285	20241104	145400	5809524600	52400	52500	52600	52400	474
286	20241104	145300	5784648800	52500	52600	52900	52500	290
287	20241104	145200	5769391000	52600	52700	52900	52600	365
288	20241104	145100	5750171300	52700	53000	53000	52700	644
289	20241104	145000	5716110000	53000	53100	53100	53000	381
290	20241104	144900	5695900900	53100	53200	53200	53000	258
291	20241104	144800	5682198500	53200	53100	53200	53100	101
292	20241104	144700	5676831900	53200	53200	53200	53100	87
293	20241104	144600	5672206100	53200	53100	53200	53100	150
294	20241104	144500	5664233500	53200	53100	53200	53100	48
295	20241104	144400	5661680300	53200	53200	53200	53100	95
296	20241104	144300	5656630100	53200	53200	53200	53100	71
297	20241104	144200	5652854000	53200	53200	53200	53100	128
298	20241104	144100	5646051600	53200	53200	53200	53100	126
299	20241104	144000	5639356200	53200	53400	53400	53200	123
300	20241104	143900	5632797100	53300	53400	53400	53300	59
301	20241104	143800	5629651000	53200	53300	53400	53200	169
302	20241104	143700	5620641600	53200	53400	53400	53200	96
303	20241104	143600	5615520700	53300	53200	53500	53200	1326
304	20241104	143500	5544786100	53300	53300	53300	53200	167
305	20241104	143400	5535898400	53300	53300	53300	53200	129
306	20241104	143300	5529029300	53400	53100	53400	53100	183
307	20241104	143200	5519287300	53100	53200	53300	53100	235
308	20241104	143100	5506783100	53300	53200	53300	53200	64
309	20241104	143000	5503373700	53200	53400	53400	53200	83
310	20241104	142900	5498950400	53300	53200	53500	53100	1116
311	20241104	142800	5439322200	53300	53300	53400	53200	108
312	20241104	142700	5433565800	53300	53300	53300	53200	141
313	20241104	142600	5426054900	53200	53300	53500	53200	47
314	20241104	142500	5423553000	53300	53200	53500	53200	1085
315	20241104	142400	5365591900	53100	53200	53200	53100	101
316	20241104	142300	5360226000	53200	53100	53200	53000	312
317	20241104	142200	5343645500	53000	53100	53100	53000	81
318	20241104	142100	5339346700	53100	53100	53100	53000	73
319	20241104	142000	5335472000	53000	52900	53000	52900	100
320	20241104	141900	5330173500	53000	53100	53100	53000	177
321	20241104	141800	5320787600	53100	53100	53200	53000	107
322	20241104	141700	5315105400	53100	53100	53100	53000	125
323	20241104	141600	5308469700	53000	53100	53100	53000	77
324	20241104	141500	5304384000	53100	53200	53200	53100	116
325	20241104	141400	5298221100	53200	52800	53300	52800	259
326	20241104	141300	5284469300	52800	53300	53300	52800	952
327	20241104	141200	5233987100	53300	53300	53300	53200	84
328	20241104	141100	5229511800	53300	53200	53400	53200	340
329	20241104	141000	5211392900	53300	53300	53300	53200	99
330	20241104	140900	5206121600	53200	53200	53300	53200	82
331	20241104	140800	5201752900	53200	53200	53400	53200	620
332	20241104	140700	5168689400	53200	53200	53300	53100	134
333	20241104	140600	5161560300	53200	53000	53300	53000	170
334	20241104	140500	5152518800	53100	53100	53200	53100	127
335	20241104	140400	5145770000	53100	53100	53100	53000	175
336	20241104	140300	5136483100	53200	53000	53200	53000	489
337	20241104	140200	5110502400	53100	53000	53200	53000	828
338	20241104	140100	5066525600	53100	53000	53100	52900	100
339	20241104	140000	5061226200	53000	52800	53100	52800	1269
340	20241104	135900	4994016800	52800	52700	52800	52700	151
341	20241104	135800	4986046100	52800	52500	52800	52400	2339
342	20241104	135700	4863228500	52500	52700	52800	52500	164
343	20241104	135600	4854605400	52600	52700	52800	52600	359
344	20241104	135500	4835670200	52700	52600	52800	52600	157
345	20241104	135400	4827398300	52700	52600	52700	52600	79
346	20241104	135300	4823237500	52600	52700	52700	52400	94
347	20241104	135200	4818294100	52600	52600	52600	52500	99
348	20241104	135100	4813094400	52500	52600	52700	52500	69
349	20241104	135000	4809465600	52600	52700	52700	52500	63
350	20241104	134900	4806153100	52700	52500	52700	52500	48
351	20241104	134800	4803627600	52500	52600	52700	52500	136
352	20241104	134700	4796480900	52600	52600	52700	52600	88
353	20241104	134600	4791849600	52600	52600	52600	52500	47
354	20241104	134500	4789379700	52500	52500	52600	52500	58
355	20241104	134400	4786331200	52600	52600	52600	52500	70
356	20241104	134300	4782653100	52500	52400	52600	52400	78
357	20241104	134200	4778558200	52400	52600	52600	52400	108
358	20241104	134100	4772886900	52500	52500	52600	52300	106
359	20241104	134000	4767324500	52500	52600	52600	52200	78
360	20241104	133900	4763233600	52300	52400	52600	52200	133
361	20241104	133800	4756265000	52400	52400	52500	52200	145
362	20241104	133700	4748667800	52400	52400	52500	52300	51
363	20241104	133600	4745995300	52300	52400	52400	52200	41
364	20241104	133500	4743852200	52300	52500	52500	52300	93
365	20241104	133400	4738983400	52400	52400	52500	52400	35
366	20241104	133300	4737146800	52400	52300	52400	52300	139
367	20241104	133200	4729873200	52400	52300	52500	52300	25
368	20241104	133100	4728562900	52300	52400	52400	52300	2017
369	20241104	133000	4623049900	52500	52500	52500	52400	126
370	20241104	132900	4616442600	52400	52500	52500	52400	55
371	20241104	132800	4613557500	52400	52400	52500	52400	69
372	20241104	132700	4609939600	52400	52400	52500	52400	34
373	20241104	132600	4608157700	52400	52500	52500	52400	49
374	20241104	132500	4605588600	52400	52500	52600	52400	50
375	20241104	132400	4602966100	52500	52600	52600	52500	38
376	20241104	132300	4600970300	52500	52400	52500	52400	79
377	20241104	132200	4596823500	52400	52500	52600	52400	41
378	20241104	132100	4594668600	52500	52500	52600	52500	94
379	20241104	132000	4589730000	52600	52600	52600	52500	73
380	20241104	131900	4585897300	52600	52500	52600	52300	65
381	20241104	131800	4582486300	52500	52300	52500	52300	672
382	20241104	131700	4547281000	52300	52200	52300	52200	108
383	20241104	131600	4541635300	52400	52200	52400	52200	9
384	20241104	131500	4541165300	52300	52400	52500	52300	458
385	20241104	131400	4517179000	52400	52400	52600	52400	134
386	20241104	131300	4510144200	52400	52500	52600	52400	58
387	20241104	131200	4507098600	52500	52500	52500	52400	39
388	20241104	131100	4505052800	52500	52400	52500	52400	102
389	20241104	131000	4499706100	52400	52400	52400	52400	123
390	20241104	130900	4493260900	52400	52600	52600	52400	24
391	20241104	130800	4492000500	52500	52500	52600	52500	145
392	20241104	130700	4484381600	52500	52600	52600	52500	51
393	20241104	130600	4481703000	52500	52500	52600	52500	359
394	20241104	130500	4462855400	52600	52600	52600	52500	70
395	20241104	130400	4459176800	52500	52400	52600	52400	65
396	20241104	130300	4455766900	52500	52400	52500	52400	73
397	20241104	130200	4451935100	52500	52500	52500	52400	92
398	20241104	130100	4447108800	52400	52500	52500	52400	217
399	20241104	130000	4435717000	52600	52500	52600	52500	38
400	20241104	125900	4433720900	52500	52600	52600	52500	56
401	20241104	125800	4430779600	52600	52500	52600	52400	123
402	20241104	125700	4424322500	52500	52500	52500	52500	331
403	20241104	125600	4406945000	52600	52700	52700	52600	37
404	20241104	125500	4404997100	52700	52500	52700	52500	99
405	20241104	125400	4399796200	52600	52600	52700	52600	73
406	20241104	125300	4395955800	52600	52600	52700	52600	100
407	20241104	125200	4390688000	52600	52500	52700	52500	141
408	20241104	125100	4383273400	52500	52600	52600	52500	50
409	20241104	125000	4380643600	52500	52700	52700	52500	64
410	20241104	124900	4377277800	52700	52500	52800	52500	83
411	20241104	124800	4372911100	52500	52700	52700	52500	126
412	20241104	124700	4366278900	52600	52600	52700	52600	132
413	20241104	124600	4359335000	52700	52600	52700	52600	64
414	20241104	124500	4355968500	52700	52700	52700	52600	46
415	20241104	124400	4353546000	52700	52600	52700	52600	63
416	20241104	124300	4350231600	52700	52700	52800	52600	137
417	20241104	124200	4343013500	52700	52600	52700	52600	45
418	20241104	124100	4340642800	52700	52800	52800	52600	82
419	20241104	124000	4336327700	52700	52600	52700	52600	18
420	20241104	123900	4335380600	52700	52700	52800	52700	100
421	20241104	123800	4330109400	52700	52700	52700	52700	30
422	20241104	123700	4328528400	52800	52700	52800	52700	55
423	20241104	123600	4325628000	52700	52700	52800	52700	80
424	20241104	123500	4321406800	52700	52700	52800	52600	203
425	20241104	123400	4310709000	52600	52600	52600	52600	62
426	20241104	123300	4307447800	52600	52600	52700	52500	50
427	20241104	123200	4304817300	52600	52600	52700	52600	271
428	20241104	123100	4290561600	52600	52700	52800	52600	88
429	20241104	123000	4285928100	52600	52800	52800	52600	18
430	20241104	122900	4284981100	52700	52700	52800	52600	63
431	20241104	122800	4281661100	52600	52700	52700	52600	70
432	20241104	122700	4277975500	52700	52700	52700	52700	31
433	20241104	122600	4276341800	52800	52700	52800	52700	63
434	20241104	122500	4273016900	52700	52800	52800	52700	130
435	20241104	122400	4266164800	52800	52800	52900	52800	105
436	20241104	122300	4260620000	52800	52900	52900	52800	92
437	20241104	122200	4255761000	52900	52800	52900	52800	94
438	20241104	122100	4250794400	52800	52900	52900	52800	59
439	20241104	122000	4247676000	52900	52800	52900	52800	55
440	20241104	121900	4244768400	52800	52800	52900	52700	94
441	20241104	121800	4239806000	52800	52700	52900	52700	40
442	20241104	121700	4237693400	52800	52700	52800	52600	191
443	20241104	121600	4227632900	52700	52700	52800	52600	88
444	20241104	121500	4222993300	52800	52700	52800	52700	35
445	20241104	121400	4221148000	52700	52700	52800	52700	73
446	20241104	121300	4217299700	52800	52700	52800	52700	44
447	20241104	121200	4214978700	52800	52800	52800	52700	52
448	20241104	121100	4212234900	52800	53000	53000	52800	262
449	20241104	121000	4198396300	52800	53200	53200	52800	80
450	20241104	120900	4194162300	52900	52900	52900	52900	49
451	20241104	120800	4191570200	52900	52900	53100	52900	182
452	20241104	120700	4181937300	52900	53000	53200	52900	193
453	20241104	120600	4171702200	52900	52900	53000	52900	59
454	20241104	120500	4168579700	53000	52900	53000	52900	85
455	20241104	120400	4164074900	52900	52800	52900	52800	153
456	20241104	120300	4155984300	52900	52800	52900	52800	26
457	20241104	120200	4154609900	52700	52900	52900	52700	178
458	20241104	120100	4145196900	52800	52700	52800	52700	114
459	20241104	120000	4139184100	52800	52900	52900	52700	194
460	20241104	115900	4128938800	52900	52900	52900	52800	66
461	20241104	115800	4125451900	52900	53000	53000	52900	39
462	20241104	115700	4123387900	52900	52900	53000	52900	77
463	20241104	115600	4119310000	52900	52900	53100	52900	112
464	20241104	115500	4113372800	52900	53000	53000	52900	244
465	20241104	115400	4100441600	53000	53000	53100	53000	45
466	20241104	115300	4098055000	53000	53100	53100	53000	88
467	20241104	115200	4093386700	53000	52900	53100	52900	258
468	20241104	115100	4079712800	53000	52900	53000	52900	47
469	20241104	115000	4077224000	53000	53000	53100	53000	69
470	20241104	114900	4073565900	52900	53000	53100	52900	40
471	20241104	114800	4071447100	53100	52900	53100	52900	154
472	20241104	114700	4063285800	53000	53100	53100	53000	131
473	20241104	114600	4056341600	53000	53000	53100	53000	52
474	20241104	114500	4053581800	53100	53100	53200	53000	113
475	20241104	114400	4047585800	53200	53100	53200	53100	74
476	20241104	114300	4043656300	53100	53100	53200	53100	48
477	20241104	114200	4041106200	53100	53200	53200	53100	121
478	20241104	114100	4034675100	53100	53100	53100	53100	18
479	20241104	114000	4033719300	53000	53100	53200	53000	237
480	20241104	113900	4021142000	53100	53200	53300	53100	65
481	20241104	113800	4017686600	53300	53200	53300	53200	140
482	20241104	113700	4010233800	53300	53100	53300	53100	91
483	20241104	113600	4005391900	53100	53300	53300	53100	79
484	20241104	113500	4001193500	53200	53200	53300	53100	94
485	20241104	113400	3996190200	53100	53300	53300	53100	101
486	20241104	113300	3990824700	53200	53300	53400	53200	407
487	20241104	113200	3969152200	53400	53400	53400	53300	126
488	20241104	113100	3962426200	53400	53500	53500	53400	75
489	20241104	113000	3958416100	53300	53300	53400	53200	157
490	20241104	112900	3950045100	53300	53300	53500	53300	59
491	20241104	112800	3946896200	53300	53400	53400	53200	61
492	20241104	112700	3943644700	53300	53200	53400	53200	97
493	20241104	112600	3938475600	53200	53100	53200	53100	82
494	20241104	112500	3934116000	53200	53200	53300	53100	76
495	20241104	112400	3930076200	53300	53500	53700	53300	326
496	20241104	112300	3912668800	53700	53700	54000	53500	3692
497	20241104	112200	3713860000	53400	53300	53700	53300	793
498	20241104	112100	3671384400	53400	53400	53400	53300	145
499	20241104	112000	3663645200	53400	53400	53400	53300	112
500	20241104	111900	3657665800	53400	53400	53500	53400	122
501	20241104	111800	3651150300	53400	53300	53400	53100	567
502	20241104	111700	3620893700	53100	53100	53300	53100	301
503	20241104	111600	3604894000	53000	53200	53400	53000	154
504	20241104	111500	3596682500	53000	53000	53300	53000	148
505	20241104	111400	3588824400	53000	53000	53200	53000	269
506	20241104	111300	3574536800	53200	52900	53400	52900	6858
507	20241104	111200	3209538400	52900	52900	52900	52400	2201
508	20241104	111100	3093725600	52900	52800	52900	52800	1080
509	20241104	111000	3036593700	52800	52400	52900	52400	4603
510	20241104	110900	2793333400	52400	52500	52500	52300	151
511	20241104	110800	2785421300	52600	52400	52700	52400	170
512	20241104	110700	2776490600	52400	52600	52600	52400	118
513	20241104	110600	2770290700	52500	52600	52600	52500	92
514	20241104	110500	2765453800	52500	52500	52700	52500	42
515	20241104	110400	2763245700	52400	52500	52600	52400	106
516	20241104	110300	2757676200	52500	52600	52600	52400	63
517	20241104	110200	2754368300	52600	52700	52700	52600	63
518	20241104	110100	2751053300	52600	52500	52700	52500	289
519	20241104	110000	2735839900	52500	52600	52600	52500	30
520	20241104	105900	2734262900	52500	52500	52500	52500	87
521	20241104	105800	2729695400	52500	52600	52600	52500	43
522	20241104	105700	2727435600	52600	52700	52700	52600	90
523	20241104	105600	2722696700	52700	52700	52700	52700	25
524	20241104	105500	2721379200	52700	52500	52700	52500	30
525	20241104	105400	2719801400	52500	52700	52800	52500	146
526	20241104	105300	2712101300	52400	52400	52400	52400	29
527	20241104	105200	2710581700	52300	52800	52800	52300	54
528	20241104	105100	2707746800	52800	52700	52900	52700	75
529	20241104	105000	2703790500	52800	52700	52900	52700	619
530	20241104	104900	2671105000	52700	52400	52700	52400	497
531	20241104	104800	2644939300	52400	52400	52500	52400	54
532	20241104	104700	2642108500	52400	52400	52400	52300	148
533	20241104	104600	2634356400	52400	52400	52400	52300	179
534	20241104	104500	2624981400	52400	52400	52500	52400	155
535	20241104	104400	2616857900	52500	52400	52500	52400	247
536	20241104	104300	2603913500	52400	52300	52400	52300	261
537	20241104	104200	2590241100	52400	52400	52500	52300	235
538	20241104	104100	2577927800	52400	52500	52600	52400	151
539	20241104	104000	2570000100	52400	52600	52600	52400	319
540	20241104	103900	2553266900	52600	52600	52600	52400	220
541	20241104	103800	2541710000	52600	52500	52600	52300	453
542	20241104	103700	2517910100	52000	52400	52400	52000	327
543	20241104	103600	2500796300	52500	52000	52500	51900	305
544	20241104	103500	2484870200	52000	52000	52100	51900	1539
545	20241104	103400	2404848400	52000	52100	52100	52000	254
546	20241104	103300	2391633400	52100	52200	52200	52100	697
547	20241104	103200	2355302600	52200	52200	52300	52200	185
548	20241104	103100	2345644000	52200	52300	52400	52100	543
549	20241104	103000	2317249600	52300	52500	52500	52300	282
550	20241104	102900	2302478500	52600	52400	52600	52400	1097
551	20241104	102800	2244836700	52500	52300	52500	52300	132
552	20241104	102700	2237917100	52300	52500	52500	52300	105
553	20241104	102600	2232417800	52400	52400	52400	52400	87
554	20241104	102500	2227859000	52400	52400	52500	52200	97
555	20241104	102400	2222779200	52400	52400	52400	52200	134
556	20241104	102300	2215761100	52400	52000	52400	51900	1233
557	20241104	102200	2151430200	52000	52200	52200	52000	415
558	20241104	102100	2129820900	52200	52100	52200	52100	163
559	20241104	102000	2121324200	52100	52100	52200	52000	2191
560	20241104	101900	2006995400	52100	52100	52200	51900	262
561	20241104	101800	1993352900	52000	52300	52400	52000	1026
562	20241104	101700	1939964800	52300	52200	52300	52200	41
563	20241104	101600	1937822100	52400	52200	52400	52100	174
564	20241104	101500	1928730100	52300	52200	52400	52200	173
565	20241104	101400	1919685000	52100	52300	52300	52100	76
566	20241104	101300	1915717400	52100	52300	52300	52100	268
567	20241104	101200	1901726200	52300	52200	52300	52200	58
568	20241104	101100	1898694300	52300	52300	52400	52100	155
569	20241104	101000	1890601200	52300	52300	52300	52300	36
570	20241104	100900	1888718400	52200	52500	52500	52200	101
571	20241104	100800	1883427100	52200	52300	52500	52100	347
572	20241104	100700	1865265300	52300	52300	52700	52100	495
573	20241104	100600	1839379400	52300	52600	52600	52300	90
574	20241104	100500	1834659900	52700	52700	52800	52400	416
575	20241104	100400	1812759000	52700	52300	52700	52300	312
576	20241104	100300	1796361600	52400	52300	52400	52300	137
577	20241104	100200	1789186400	52400	52300	52400	52200	47
578	20241104	100100	1786726900	52200	52300	52400	52200	54
579	20241104	100000	1783903400	52300	52400	52400	52300	246
580	20241104	095900	1771026900	52300	52300	52300	52300	23
581	20241104	095800	1769824000	52100	52400	52400	52100	59
582	20241104	095700	1766745100	52400	52500	52500	52400	824
583	20241104	095600	1723567400	52500	52400	52600	52400	44
584	20241104	095500	1721257500	52400	52600	52600	52400	70
585	20241104	095400	1717584200	52700	52600	52700	52500	115
586	20241104	095300	1711533700	52600	52600	52800	52500	212
587	20241104	095200	1700350000	52500	52700	52800	52500	179
588	20241104	095100	1690915900	52800	52500	52800	52500	442
589	20241104	095000	1667666400	52400	52500	52500	52400	115
590	20241104	094900	1661637700	52600	52700	52700	52500	153
591	20241104	094800	1653594400	52800	52700	52800	52700	121
592	20241104	094700	1647210400	52900	52500	52900	52500	732
593	20241104	094600	1608586600	52500	52400	52600	52300	919
594	20241104	094500	1560440100	52300	51900	52400	51900	202
595	20241104	094400	1549897500	51600	51600	51800	51600	72
596	20241104	094300	1546169600	51900	51300	51900	51200	7861
597	20241104	094200	1138734400	51200	51200	51200	51100	53
598	20241104	094100	1136023900	51300	51200	51300	51100	57
599	20241104	094000	1133110000	51100	51900	51900	50800	10618
600	20241104	093900	589894700	52000	51900	52000	51800	583
601	20241104	093800	559640500	52000	52100	52200	51900	1109
602	20241104	093700	501982300	52100	52200	52200	52100	67
603	20241104	093600	498486400	52100	52100	52200	52100	71
604	20241104	093500	494787100	52100	52100	52100	52100	50
605	20241104	093400	492182100	52200	52000	52200	52000	50
606	20241104	093300	489580200	52000	51600	52000	51600	203
607	20241104	093200	479064800	51700	51700	51700	51600	20
608	20241104	093100	478030900	51700	51800	51800	51700	94
609	20241104	093000	473165200	51700	51800	51900	51600	941
610	20241104	092900	424342400	51500	51800	51800	51500	136
611	20241104	092800	417299600	51400	51200	51400	51200	3197
612	20241104	092700	252976100	51300	51200	51300	51200	52
613	20241104	092600	250308700	51200	51200	51300	51100	376
614	20241104	092500	231021100	51200	51200	51200	51200	5
615	20241104	092400	230765100	51200	51200	51200	51100	51
616	20241104	092300	228156900	51200	51200	51200	51200	58
617	20241104	092200	225187300	51400	51200	51400	51100	74
618	20241104	092100	221395700	51300	51200	51300	51200	60
619	20241104	092000	218318100	51300	51700	51700	51300	406
620	20241104	091900	197395400	51700	51700	51700	51600	98
621	20241104	091800	192335600	51800	51800	51800	51800	7
622	20241104	091700	191973000	51700	51800	51800	51700	55
623	20241104	091600	189129400	51800	51700	51800	51600	109
624	20241104	091500	183488300	51600	51600	51700	51600	147
625	20241104	091400	175902900	51600	51800	51800	51600	142
626	20241104	091300	168561700	51800	51800	51800	51600	37
627	20241104	091200	166648900	51900	51900	52000	51900	18
628	20241104	091100	165713300	51800	51900	52000	51600	162
629	20241104	091000	157315500	51800	51900	52100	51800	21
630	20241104	090900	156222900	51900	52100	52100	51900	19
631	20241104	090800	155233200	52000	52200	52200	51500	418
632	20241104	090700	133583200	52300	52300	52300	52300	30
633	20241104	090600	132014200	52200	52100	52200	52000	313
634	20241104	090500	115697200	52100	52400	52400	52100	208
635	20241104	090400	104812200	52200	52400	52400	52200	222
636	20241104	090300	93193200	52300	51800	53000	51800	1036
637	20241104	090200	38787900	51700	51500	51800	51500	126
638	20241104	090100	32271700	51400	51700	51800	51400	335
639	20241104	090000	14963800	51800	51800	51800	51700	277