KissMeData/166090/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	202400	950334450	29700	29700	29700	29700	916
3	20241105	202300	950334450	29700	29700	29700	29700	0
4	20241105	202200	950334450	29700	29700	29700	29700	0
5	20241105	202100	950334450	29700	29700	29700	29700	0
6	20241105	202000	950334450	29700	29700	29700	29700	0
7	20241105	201900	950334450	29700	29700	29700	29700	0
8	20241105	201800	950334450	29700	29700	29700	29700	0
9	20241105	201700	950334450	29700	29700	29700	29700	0
10	20241105	201600	950334450	29700	29700	29700	29700	0
11	20241105	201500	950334450	29700	29700	29700	29700	0
12	20241105	201400	950334450	29700	29700	29700	29700	0
13	20241105	201300	950334450	29700	29700	29700	29700	0
14	20241105	201200	950334450	29700	29700	29700	29700	0
15	20241105	201100	950334450	29700	29700	29700	29700	0
16	20241105	201000	950334450	29700	29700	29700	29700	0
17	20241105	200900	950334450	29700	29700	29700	29700	0
18	20241105	200800	950334450	29700	29700	29700	29700	0
19	20241105	200700	950334450	29700	29700	29700	29700	0
20	20241105	200600	950334450	29700	29700	29700	29700	0
21	20241105	200500	950334450	29700	29700	29700	29700	0
22	20241105	200400	950334450	29700	29700	29700	29700	0
23	20241105	200300	950334450	29700	29700	29700	29700	0
24	20241105	200200	950334450	29700	29700	29700	29700	0
25	20241105	200100	950334450	29700	29700	29700	29700	0
26	20241105	200000	950334450	29700	29700	29700	29700	0
27	20241105	195900	950334450	29700	29700	29700	29700	0
28	20241105	195800	950334450	29700	29700	29700	29700	0
29	20241105	195700	950334450	29700	29700	29700	29700	0
30	20241105	195600	950334450	29700	29700	29700	29700	0
31	20241105	195500	950334450	29700	29700	29700	29700	0
32	20241105	195400	950334450	29700	29700	29700	29700	916
33	20241105	195300	950334450	29700	29700	29700	29700	0
34	20241105	195200	950334450	29700	29700	29700	29700	0
35	20241105	195100	950334450	29700	29700	29700	29700	0
36	20241105	195000	950334450	29700	29700	29700	29700	0
37	20241105	194900	950334450	29700	29700	29700	29700	0
38	20241105	194800	950334450	29700	29700	29700	29700	0
39	20241105	194700	950334450	29700	29700	29700	29700	0
40	20241105	194600	950334450	29700	29700	29700	29700	0
41	20241105	194500	950334450	29700	29700	29700	29700	0
42	20241105	194400	950334450	29700	29700	29700	29700	0
43	20241105	194300	950334450	29700	29700	29700	29700	0
44	20241105	194200	950334450	29700	29700	29700	29700	0
45	20241105	194100	950334450	29700	29700	29700	29700	0
46	20241105	194000	950334450	29700	29700	29700	29700	0
47	20241105	193900	950334450	29700	29700	29700	29700	0
48	20241105	193800	950334450	29700	29700	29700	29700	0
49	20241105	193700	950334450	29700	29700	29700	29700	0
50	20241105	193600	950334450	29700	29700	29700	29700	0
51	20241105	193500	950334450	29700	29700	29700	29700	0
52	20241105	193400	950334450	29700	29700	29700	29700	0
53	20241105	193300	950334450	29700	29700	29700	29700	0
54	20241105	193200	950334450	29700	29700	29700	29700	0
55	20241105	193100	950334450	29700	29700	29700	29700	0
56	20241105	193000	950334450	29700	29700	29700	29700	0
57	20241105	192900	950334450	29700	29700	29700	29700	0
58	20241105	192800	950334450	29700	29700	29700	29700	0
59	20241105	192700	950334450	29700	29700	29700	29700	0
60	20241105	192600	950334450	29700	29700	29700	29700	0
61	20241105	192500	950334450	29700	29700	29700	29700	0
62	20241105	192400	950334450	29700	29700	29700	29700	916
63	20241105	192300	950334450	29700	29700	29700	29700	0
64	20241105	192200	950334450	29700	29700	29700	29700	0
65	20241105	192100	950334450	29700	29700	29700	29700	0
66	20241105	192000	950334450	29700	29700	29700	29700	0
67	20241105	191900	950334450	29700	29700	29700	29700	0
68	20241105	191800	950334450	29700	29700	29700	29700	0
69	20241105	191700	950334450	29700	29700	29700	29700	0
70	20241105	191600	950334450	29700	29700	29700	29700	0
71	20241105	191500	950334450	29700	29700	29700	29700	0
72	20241105	191400	950334450	29700	29700	29700	29700	0
73	20241105	191300	950334450	29700	29700	29700	29700	0
74	20241105	191200	950334450	29700	29700	29700	29700	0
75	20241105	191100	950334450	29700	29700	29700	29700	0
76	20241105	191000	950334450	29700	29700	29700	29700	0
77	20241105	190900	950334450	29700	29700	29700	29700	0
78	20241105	190800	950334450	29700	29700	29700	29700	0
79	20241105	190700	950334450	29700	29700	29700	29700	0
80	20241105	190600	950334450	29700	29700	29700	29700	0
81	20241105	190500	950334450	29700	29700	29700	29700	0
82	20241105	190400	950334450	29700	29700	29700	29700	0
83	20241105	190300	950334450	29700	29700	29700	29700	0
84	20241105	190200	950334450	29700	29700	29700	29700	0
85	20241105	190100	950334450	29700	29700	29700	29700	0
86	20241105	190000	950334450	29700	29700	29700	29700	0
87	20241105	185900	950334450	29700	29700	29700	29700	0
88	20241105	185800	950334450	29700	29700	29700	29700	0
89	20241105	185700	950334450	29700	29700	29700	29700	0
90	20241105	185600	950334450	29700	29700	29700	29700	0
91	20241105	185500	950334450	29700	29700	29700	29700	0
92	20241105	185400	950334450	29700	29700	29700	29700	916
93	20241105	185300	950334450	29700	29700	29700	29700	0
94	20241105	185200	950334450	29700	29700	29700	29700	0
95	20241105	185100	950334450	29700	29700	29700	29700	0
96	20241105	185000	950334450	29700	29700	29700	29700	0
97	20241105	184900	950334450	29700	29700	29700	29700	0
98	20241105	184800	950334450	29700	29700	29700	29700	0
99	20241105	184700	950334450	29700	29700	29700	29700	0
100	20241105	184600	950334450	29700	29700	29700	29700	0
101	20241105	184500	950334450	29700	29700	29700	29700	0
102	20241105	184400	950334450	29700	29700	29700	29700	0
103	20241105	184300	950334450	29700	29700	29700	29700	0
104	20241105	184200	950334450	29700	29700	29700	29700	0
105	20241105	184100	950334450	29700	29700	29700	29700	0
106	20241105	184000	950334450	29700	29700	29700	29700	0
107	20241105	183900	950334450	29700	29700	29700	29700	0
108	20241105	183800	950334450	29700	29700	29700	29700	0
109	20241105	183700	950334450	29700	29700	29700	29700	0
110	20241105	183600	950334450	29700	29700	29700	29700	0
111	20241105	183500	950334450	29700	29700	29700	29700	0
112	20241105	183400	950334450	29700	29700	29700	29700	0
113	20241105	183300	950334450	29700	29700	29700	29700	0
114	20241105	183200	950334450	29700	29700	29700	29700	0
115	20241105	183100	950334450	29700	29700	29700	29700	0
116	20241105	183000	950334450	29700	29700	29700	29700	0
117	20241105	182900	950334450	29700	29700	29700	29700	0
118	20241105	182800	950334450	29700	29700	29700	29700	0
119	20241105	182700	950334450	29700	29700	29700	29700	0
120	20241105	182600	950334450	29700	29700	29700	29700	0
121	20241105	182500	950334450	29700	29700	29700	29700	0
122	20241105	182400	950334450	29700	29700	29700	29700	916
123	20241105	182300	950334450	29700	29700	29700	29700	0
124	20241105	182200	950334450	29700	29700	29700	29700	0
125	20241105	182100	950334450	29700	29700	29700	29700	0
126	20241105	182000	950334450	29700	29700	29700	29700	0
127	20241105	181900	950334450	29700	29700	29700	29700	0
128	20241105	181800	950334450	29700	29700	29700	29700	0
129	20241105	181700	950334450	29700	29700	29700	29700	0
130	20241105	181600	950334450	29700	29700	29700	29700	0
131	20241105	181500	950334450	29700	29700	29700	29700	0
132	20241105	181400	950334450	29700	29700	29700	29700	0
133	20241105	181300	950334450	29700	29700	29700	29700	0
134	20241105	181200	950334450	29700	29700	29700	29700	0
135	20241105	181100	950334450	29700	29700	29700	29700	0
136	20241105	181000	950334450	29700	29700	29700	29700	0
137	20241105	180900	950334450	29700	29700	29700	29700	0
138	20241105	180800	950334450	29700	29700	29700	29700	0
139	20241105	180700	950334450	29700	29700	29700	29700	0
140	20241105	180600	950334450	29700	29700	29700	29700	0
141	20241105	180500	950334450	29700	29700	29700	29700	0
142	20241105	180400	950334450	29700	29700	29700	29700	0
143	20241105	180300	950334450	29700	29700	29700	29700	0
144	20241105	180200	950334450	29700	29700	29700	29700	0
145	20241105	180100	950334450	29700	29700	29700	29700	0
146	20241105	180000	950334450	29700	29700	29700	29700	0
147	20241105	175900	950334450	29700	29700	29700	29700	0
148	20241105	175800	950334450	29700	29700	29700	29700	0
149	20241105	175700	950334450	29700	29700	29700	29700	0
150	20241105	175600	950334450	29700	29700	29700	29700	0
151	20241105	175500	950334450	29700	29700	29700	29700	0
152	20241105	175400	950334450	29700	29700	29700	29700	916
153	20241105	175300	950334450	29700	29700	29700	29700	0
154	20241105	175200	950334450	29700	29700	29700	29700	0
155	20241105	175100	950334450	29700	29700	29700	29700	0
156	20241105	175000	950334450	29700	29700	29700	29700	0
157	20241105	174900	950334450	29700	29700	29700	29700	0
158	20241105	174800	950334450	29700	29700	29700	29700	0
159	20241105	174700	950334450	29700	29700	29700	29700	0
160	20241105	174600	950334450	29700	29700	29700	29700	0
161	20241105	174500	950334450	29700	29700	29700	29700	0
162	20241105	174400	950334450	29700	29700	29700	29700	0
163	20241105	174300	950334450	29700	29700	29700	29700	0
164	20241105	174200	950334450	29700	29700	29700	29700	0
165	20241105	174100	950334450	29700	29700	29700	29700	0
166	20241105	174000	950334450	29700	29700	29700	29700	0
167	20241105	173900	950334450	29700	29700	29700	29700	0
168	20241105	173800	950334450	29700	29700	29700	29700	0
169	20241105	173700	950334450	29700	29700	29700	29700	0
170	20241105	173600	950334450	29700	29700	29700	29700	0
171	20241105	173500	950334450	29700	29700	29700	29700	0
172	20241105	173400	950334450	29700	29700	29700	29700	0
173	20241105	173300	950334450	29700	29700	29700	29700	0
174	20241105	173200	950334450	29700	29700	29700	29700	0
175	20241105	173100	950334450	29700	29700	29700	29700	0
176	20241105	173000	950334450	29700	29700	29700	29700	0
177	20241105	172900	950334450	29700	29700	29700	29700	0
178	20241105	172800	950334450	29700	29700	29700	29700	0
179	20241105	172700	950334450	29700	29700	29700	29700	0
180	20241105	172600	950334450	29700	29700	29700	29700	0
181	20241105	172500	950334450	29700	29700	29700	29700	0
182	20241105	172400	950334450	29700	29700	29700	29700	916
183	20241105	172300	950334450	29700	29700	29700	29700	0
184	20241105	172200	950334450	29700	29700	29700	29700	0
185	20241105	172100	950334450	29700	29700	29700	29700	0
186	20241105	172000	950334450	29700	29700	29700	29700	0
187	20241105	171900	950334450	29700	29700	29700	29700	0
188	20241105	171800	950334450	29700	29700	29700	29700	0
189	20241105	171700	950334450	29700	29700	29700	29700	0
190	20241105	171600	950334450	29700	29700	29700	29700	0
191	20241105	171500	950334450	29700	29700	29700	29700	0
192	20241105	171400	950334450	29700	29700	29700	29700	0
193	20241105	171300	950334450	29700	29700	29700	29700	0
194	20241105	171200	950334450	29700	29700	29700	29700	0
195	20241105	171100	950334450	29700	29700	29700	29700	0
196	20241105	171000	950334450	29700	29700	29700	29700	0
197	20241105	170900	950334450	29700	29700	29700	29700	0
198	20241105	170800	950334450	29700	29700	29700	29700	0
199	20241105	170700	950334450	29700	29700	29700	29700	0
200	20241105	170600	950334450	29700	29700	29700	29700	0
201	20241105	170500	950334450	29700	29700	29700	29700	0
202	20241105	170400	950334450	29700	29700	29700	29700	0
203	20241105	170300	950334450	29700	29700	29700	29700	0
204	20241105	170200	950334450	29700	29700	29700	29700	0
205	20241105	170100	950334450	29700	29700	29700	29700	0
206	20241105	170000	950334450	29700	29700	29700	29700	0
207	20241105	165900	950334450	29700	29700	29700	29700	0
208	20241105	165800	950334450	29700	29700	29700	29700	0
209	20241105	165700	950334450	29700	29700	29700	29700	0
210	20241105	165600	950334450	29700	29700	29700	29700	0
211	20241105	165500	950334450	29700	29700	29700	29700	0
212	20241105	165400	950334450	29700	29700	29700	29700	916
213	20241105	165300	950334450	29700	29700	29700	29700	0
214	20241105	165200	950334450	29700	29700	29700	29700	0
215	20241105	165100	950334450	29700	29700	29700	29700	0
216	20241105	165000	950334450	29700	29700	29700	29700	0
217	20241105	164900	950334450	29700	29700	29700	29700	0
218	20241105	164800	950334450	29700	29700	29700	29700	0
219	20241105	164700	950334450	29700	29700	29700	29700	0
220	20241105	164600	950334450	29700	29700	29700	29700	0
221	20241105	164500	950334450	29700	29700	29700	29700	0
222	20241105	164400	950334450	29700	29700	29700	29700	0
223	20241105	164300	950334450	29700	29700	29700	29700	0
224	20241105	164200	950334450	29700	29700	29700	29700	0
225	20241105	164100	950334450	29700	29700	29700	29700	0
226	20241105	164000	950334450	29700	29700	29700	29700	0
227	20241105	163900	950334450	29700	29700	29700	29700	0
228	20241105	163800	950334450	29700	29700	29700	29700	0
229	20241105	163700	950334450	29700	29700	29700	29700	0
230	20241105	163600	950334450	29700	29700	29700	29700	0
231	20241105	163500	950334450	29700	29700	29700	29700	0
232	20241105	163400	950334450	29700	29700	29700	29700	0
233	20241105	163300	950334450	29700	29700	29700	29700	0
234	20241105	163200	950334450	29700	29700	29700	29700	0
235	20241105	163100	950334450	29700	29700	29700	29700	0
236	20241105	163000	950334450	29700	29700	29700	29700	0
237	20241105	162900	950334450	29700	29700	29700	29700	0
238	20241105	162800	950334450	29700	29700	29700	29700	0
239	20241105	162700	950334450	29700	29700	29700	29700	0
240	20241105	162600	950334450	29700	29700	29700	29700	0
241	20241105	162500	950334450	29700	29700	29700	29700	0
242	20241105	162400	950334450	29700	29700	29700	29700	916
243	20241105	162300	950334450	29700	29700	29700	29700	0
244	20241105	162200	950334450	29700	29700	29700	29700	0
245	20241105	162100	950334450	29700	29700	29700	29700	0
246	20241105	162000	950334450	29700	29700	29700	29700	0
247	20241105	161900	950334450	29700	29700	29700	29700	0
248	20241105	161800	950334450	29700	29700	29700	29700	0
249	20241105	161700	950334450	29700	29700	29700	29700	0
250	20241105	161600	950334450	29700	29700	29700	29700	0
251	20241105	161500	950334450	29700	29700	29700	29700	0
252	20241105	161400	950334450	29700	29700	29700	29700	0
253	20241105	161300	950334450	29700	29700	29700	29700	0
254	20241105	161200	950334450	29700	29700	29700	29700	0
255	20241105	161100	950334450	29700	29700	29700	29700	0
256	20241105	161000	950334450	29700	29700	29700	29700	0
257	20241105	160900	950334450	29700	29700	29700	29700	0
258	20241105	160800	950334450	29700	29700	29700	29700	0
259	20241105	160700	950334450	29700	29700	29700	29700	0
260	20241105	160600	950334450	29700	29700	29700	29700	0
261	20241105	160500	950334450	29700	29700	29700	29700	0
262	20241105	160400	950334450	29700	29700	29700	29700	0
263	20241105	160300	950334450	29700	29700	29700	29700	0
264	20241105	160200	950334450	29700	29700	29700	29700	0
265	20241105	160100	950334450	29700	29700	29700	29700	0
266	20241105	160000	950334450	29700	29700	29700	29700	0
267	20241105	155900	950334450	29700	29700	29700	29700	0
268	20241105	155800	950334450	29700	29700	29700	29700	0
269	20241105	155700	950334450	29700	29700	29700	29700	0
270	20241105	155600	950334450	29700	29700	29700	29700	0
271	20241105	155500	950334450	29700	29700	29700	29700	0
272	20241105	155400	950334450	29700	29700	29700	29700	916
273	20241105	155300	950334450	29700	29700	29700	29700	0
274	20241105	155200	950334450	29700	29700	29700	29700	0
275	20241105	155100	950334450	29700	29700	29700	29700	0
276	20241105	155000	950334450	29700	29700	29700	29700	0
277	20241105	154900	950334450	29700	29700	29700	29700	0
278	20241105	154800	950334450	29700	29700	29700	29700	0
279	20241105	154700	950334450	29700	29700	29700	29700	0
280	20241105	154600	950334450	29700	29700	29700	29700	0
281	20241105	154500	950334450	29700	29700	29700	29700	0
282	20241105	154400	950334450	29700	29700	29700	29700	0
283	20241105	154300	950334450	29700	29700	29700	29700	0
284	20241105	154200	950334450	29700	29700	29700	29700	0
285	20241105	154100	950334450	29700	29700	29700	29700	0
286	20241105	154000	950334450	29700	29700	29700	29700	0
287	20241105	153900	950334450	29700	29700	29700	29700	0
288	20241105	153800	950334450	29700	29700	29700	29700	0
289	20241105	153700	950334450	29700	29700	29700	29700	0
290	20241105	153600	950334450	29700	29700	29700	29700	0
291	20241105	153500	950334450	29700	29700	29700	29700	0
292	20241105	153400	950334450	29700	29700	29700	29700	0
293	20241105	153300	950334450	29700	29700	29700	29700	0
294	20241105	153200	950334450	29700	29700	29700	29700	0
295	20241105	153100	950334450	29700	29700	29700	29700	0
296	20241105	153000	950334450	29700	29700	29700	29700	916
297	20241105	152900	923129250	29700	29700	29700	29700	0
298	20241105	152800	923129250	29700	29700	29700	29700	0
299	20241105	152700	923129250	29700	29700	29700	29700	0
300	20241105	152600	923129250	29700	29700	29700	29700	0
301	20241105	152500	923129250	29700	29700	29700	29700	0
302	20241105	152400	923129250	29700	29700	29700	29700	0
303	20241105	152300	923129250	29700	29700	29700	29700	0
304	20241105	152200	923129250	29700	29700	29700	29700	0
305	20241105	152100	923129250	29700	29700	29700	29700	0
306	20241105	152000	923129250	29700	29700	29700	29700	0
307	20241105	151900	923129250	29700	29700	29850	29650	63
308	20241105	151800	921257950	29700	29650	29700	29650	116
309	20241105	151700	917812850	29650	29650	29700	29650	196
310	20241105	151600	911999300	29700	29650	29700	29650	92
311	20241105	151500	909270100	29650	29700	29700	29650	59
312	20241105	151400	907518550	29650	29650	29650	29650	46
313	20241105	151300	906154650	29650	29700	29700	29650	54
314	20241105	151200	904552300	29700	29700	29750	29700	50
315	20241105	151100	903066300	29700	29750	29750	29700	27
316	20241105	151000	902264350	29700	29650	29700	29650	148
317	20241105	150900	897868950	29650	29650	29650	29650	39
318	20241105	150800	896712600	29650	29650	29650	29650	39
319	20241105	150700	895556250	29700	29650	29700	29650	49
320	20241105	150600	894102800	29650	29700	29700	29650	657
321	20241105	150500	874590650	29800	29700	29800	29700	13
322	20241105	150400	874203450	29700	29700	29700	29700	49
323	20241105	150300	872748150	29800	29750	29800	29750	131
324	20241105	150200	868850350	29750	29700	29750	29700	69
325	20241105	150100	866798500	29750	29700	29750	29700	40
326	20241105	150000	865609950	29750	29700	29750	29700	14
327	20241105	145900	865193600	29750	29750	29800	29700	91
328	20241105	145800	862485950	29750	29750	29800	29750	53
329	20241105	145700	860908650	29800	29750	29800	29750	29
330	20241105	145600	860045350	29800	29750	29800	29750	168
331	20241105	145500	855046200	29750	29750	29800	29750	33
332	20241105	145400	854063900	29750	29800	29800	29750	28
333	20241105	145300	853230250	29850	29750	29850	29750	114
334	20241105	145200	849832600	29750	29750	29800	29750	50
335	20241105	145100	848344500	29750	29750	29800	29750	13
336	20241105	145000	847957200	29750	29800	29800	29750	16
337	20241105	144900	847480600	29800	29750	29800	29750	86
338	20241105	144800	844920050	29750	29750	29800	29750	37
339	20241105	144700	843818650	29750	29850	29850	29750	27
340	20241105	144600	843014300	29750	29750	29800	29750	16
341	20241105	144500	842537650	29750	29850	29850	29750	116
342	20241105	144400	839080350	29800	29800	29850	29800	17
343	20241105	144300	838573000	29800	29850	29850	29800	39
344	20241105	144200	837410300	29850	29850	29850	29800	31
345	20241105	144100	836485850	29800	29800	29800	29800	2
346	20241105	144000	836426250	29850	29800	29850	29800	64
347	20241105	143900	834517850	29800	29850	29850	29800	21
348	20241105	143800	833891350	29900	29800	29900	29800	12
349	20241105	143700	833532650	29800	29850	29850	29800	31
350	20241105	143600	832608150	29850	29800	29850	29800	60
351	20241105	143500	830818600	29800	29850	29850	29800	52
352	20241105	143400	829267200	29850	29850	29900	29850	16
353	20241105	143300	828789050	29850	29850	29900	29850	51
354	20241105	143200	827265050	29850	29850	29900	29850	14
355	20241105	143100	826846550	29850	29850	29900	29850	25
356	20241105	143000	826099700	29800	29800	29900	29800	234
357	20241105	142900	819117050	29850	29800	29850	29800	15
358	20241105	142800	818669400	29850	29850	29900	29800	29
359	20241105	142700	817803250	29850	29800	29850	29800	12
360	20241105	142600	817445250	29850	29850	29850	29750	12
361	20241105	142500	817087150	29750	29800	29850	29750	144
362	20241105	142400	812791950	29800	29800	29800	29750	150
363	20241105	142300	808322000	29800	29750	29800	29750	51
364	20241105	142200	806803100	29750	29800	29850	29750	18
365	20241105	142100	806266300	29800	29800	29850	29750	933
366	20241105	142000	778462750	29800	29850	29850	29800	41
367	20241105	141900	777239750	29800	29800	29800	29800	24
368	20241105	141800	776524550	29800	29800	29900	29800	28
369	20241105	141700	775688450	29900	29850	29900	29800	204
370	20241105	141600	769608000	29900	29900	29900	29800	30
371	20241105	141500	768712750	29850	29800	29850	29800	37
372	20241105	141400	767609100	29850	29850	29850	29800	179
373	20241105	141300	762266000	29900	29850	29900	29850	65
374	20241105	141200	760325200	29850	29900	29900	29850	12
375	20241105	141100	759966450	29900	29850	29900	29850	29
376	20241105	141000	759100250	29850	29900	29900	29850	33
377	20241105	140900	758113700	29900	29850	29900	29850	14
378	20241105	140800	757695250	29850	29850	29900	29850	31
379	20241105	140700	756769300	29850	29900	29900	29850	12
380	20241105	140600	756410550	29850	29850	29900	29800	165
381	20241105	140500	751485450	29850	29900	29900	29850	22
382	20241105	140400	750827700	29850	29850	29900	29850	95
383	20241105	140300	747990850	29950	29850	29950	29850	68
384	20241105	140200	745958950	29900	29800	29900	29800	62
385	20241105	140100	744107650	29800	29850	29850	29800	41
386	20241105	140000	742884650	29800	29800	29800	29800	2
387	20241105	135900	742825050	29800	29800	29850	29800	42
388	20241105	135800	741572250	29800	29800	29800	29800	2
389	20241105	135700	741512650	29800	29800	29850	29800	61
390	20241105	135600	739691900	29800	29800	29850	29800	68
391	20241105	135500	737665450	29800	29850	29850	29800	68
392	20241105	135400	735637850	29850	29800	29850	29800	58
393	20241105	135300	733907450	29800	29850	29850	29800	24
394	20241105	135200	733191150	29850	29800	29850	29800	255
395	20241105	135100	725592050	29800	29800	29850	29800	73
396	20241105	135000	723415450	29800	29850	29900	29800	617
397	20241105	134900	704998600	29900	29950	29950	29850	39
398	20241105	134800	703832900	29950	29950	29950	29850	70
399	20241105	134700	701736600	29900	29850	29900	29850	32
400	20241105	134600	700780700	29950	29850	29950	29850	14
401	20241105	134500	700361700	29900	29900	29900	29850	32
402	20241105	134400	699405750	29900	29850	29950	29850	121
403	20241105	134300	695791600	29900	29850	29900	29850	15
404	20241105	134200	695343200	29950	29900	29950	29850	42
405	20241105	134100	694087550	29850	29900	29900	29850	36
406	20241105	134000	693011300	29850	29900	29900	29850	26
407	20241105	133900	692233950	29850	29850	29900	29850	18
408	20241105	133800	691696600	29850	29900	29900	29850	27
409	20241105	133700	690889450	29900	29850	29900	29850	17
410	20241105	133600	690381900	29850	29900	29900	29850	27
411	20241105	133500	689574650	29900	29850	29900	29850	16
412	20241105	133400	689097000	29850	29850	29900	29850	154
413	20241105	133300	684494400	29900	29900	29900	29900	44
414	20241105	133200	683178800	29900	30050	30050	29900	1768
415	20241105	133100	630233700	29950	30050	30050	29950	19
416	20241105	133000	629664450	29950	30000	30000	29950	190
417	20241105	132900	623969750	29950	29950	29950	29950	5
418	20241105	132800	623820000	30000	30050	30050	29950	84
419	20241105	132700	621299450	30050	30000	30050	29950	334
420	20241105	132600	611289550	30000	30000	30050	30000	359
421	20241105	132500	600519050	30050	30000	30050	30000	33
422	20241105	132400	599529000	30050	30150	30150	30000	511
423	20241105	132300	584173550	30150	30100	30150	30100	2
424	20241105	132200	584113300	30100	30100	30100	30050	28
425	20241105	132100	583271250	30100	30100	30100	30100	73
426	20241105	132000	581073950	30150	30100	30150	30100	25
427	20241105	131900	580320950	30150	30150	30150	30150	12
428	20241105	131800	579959150	30100	30100	30150	30100	41
429	20241105	131700	578724550	30150	30150	30150	30150	14
430	20241105	131600	578302450	30100	30100	30100	30100	80
431	20241105	131500	575894450	30150	30150	30150	30050	37
432	20241105	131400	574779850	30100	30150	30150	30100	5
433	20241105	131300	574629200	30150	30100	30150	30050	27
434	20241105	131200	573816550	30150	30150	30150	30150	1
435	20241105	131100	573786400	30150	30150	30150	30150	23
436	20241105	131000	573092950	30050	30150	30150	30050	21
437	20241105	130900	572461050	30150	30150	30150	30150	10
438	20241105	130800	572159550	30150	30100	30150	30050	16
439	20241105	130700	571678450	30100	30100	30100	30100	72
440	20241105	130600	569511250	30100	30050	30100	30050	26
441	20241105	130500	568729400	30100	30050	30100	30050	143
442	20241105	130400	564431600	30100	30100	30100	30100	14
443	20241105	130300	564010200	30100	30100	30100	30050	28
444	20241105	130200	563168150	30100	30100	30100	30100	25
445	20241105	130100	562415650	30050	30050	30100	30050	57
446	20241105	130000	560702750	30100	30150	30150	30100	24
447	20241105	125900	559979800	30050	30050	30050	30050	0
448	20241105	125800	559979800	30050	30150	30150	30050	99
449	20241105	125700	556999700	30150	30150	30150	30150	10
450	20241105	125600	556698200	30150	30100	30150	30100	26
451	20241105	125500	555915050	30150	30150	30150	30150	20
452	20241105	125400	555312050	30150	30150	30150	30150	16
453	20241105	125300	554829650	30100	30150	30150	30100	25
454	20241105	125200	554076650	30150	30150	30150	30150	12
455	20241105	125100	553714850	30150	30150	30150	30100	91
456	20241105	125000	550971950	30150	30150	30150	30150	14
457	20241105	124900	550549850	30100	30100	30100	30100	15
458	20241105	124800	550098350	30150	30150	30150	30150	21
459	20241105	124700	549465200	30150	30150	30150	30150	15
460	20241105	124600	549012950	30150	30150	30150	30100	66
461	20241105	124500	547025150	30100	30100	30100	30100	1
462	20241105	124400	546995050	30150	30150	30150	30100	52
463	20241105	124300	545428050	30100	30150	30150	30100	277
464	20241105	124200	537077150	30150	30150	30150	30150	51
465	20241105	124100	535539500	30150	30150	30150	30100	37
466	20241105	124000	534424700	30200	30200	30200	30200	0
467	20241105	123900	534424700	30200	30150	30200	30100	39
468	20241105	123800	533249050	30150	30150	30150	30150	2
469	20241105	123700	533188750	30200	30150	30200	30100	35
470	20241105	123600	532133700	30150	30200	30200	30150	175
471	20241105	123500	526857300	30150	30200	30200	30150	123
472	20241105	123400	523147700	30150	30200	30200	30150	19
473	20241105	123300	522574800	30200	30200	30200	30200	45
474	20241105	123200	521215800	30150	30100	30150	30100	24
475	20241105	123100	520492950	30150	30150	30150	30150	225
476	20241105	123000	513709200	30150	30150	30150	30150	10
477	20241105	122900	513407700	30100	30100	30150	30100	604
478	20241105	122800	495226700	30100	30100	30100	30100	10
479	20241105	122700	494925700	30100	30100	30100	30050	31
480	20241105	122600	493993400	30100	30050	30100	30050	11
481	20241105	122500	493662350	30050	30050	30050	30050	9
482	20241105	122400	493391900	30000	30050	30050	30000	39
483	20241105	122300	492220650	30100	30100	30100	30100	10
484	20241105	122200	491919650	30000	30050	30050	30000	40
485	20241105	122100	490718400	30050	30050	30050	30050	55
486	20241105	122000	489065650	30050	29950	30050	29950	16
487	20241105	121900	488586350	30050	30000	30050	30000	23
488	20241105	121800	487895800	30000	30000	30000	30000	1
489	20241105	121700	487865800	30000	30050	30050	30000	49
490	20241105	121600	486395750	30100	30050	30100	30050	22
491	20241105	121500	485734150	30000	30050	30050	30000	20
492	20241105	121400	485133850	30050	30050	30050	30000	23
493	20241105	121300	484442750	30000	30000	30000	30000	0
494	20241105	121200	484442750	30000	30050	30050	30000	39
495	20241105	121100	483271600	30000	30000	30000	30000	0
496	20241105	121000	483271600	30000	30100	30100	29950	38
497	20241105	120900	482131300	30000	30000	30000	30000	0
498	20241105	120800	482131300	30000	30000	30050	30000	46
499	20241105	120700	480750600	30050	30050	30050	30050	10
500	20241105	120600	480450100	30050	30050	30050	30050	0
501	20241105	120500	480450100	30050	30000	30050	29950	64
502	20241105	120400	478527750	29950	29950	29950	29950	0
503	20241105	120300	478527750	29950	30100	30100	29950	371
504	20241105	120200	467379650	30100	30100	30100	30100	0
505	20241105	120100	467379650	30100	30100	30100	30050	34
506	20241105	120000	466357400	30050	30000	30050	29950	44
507	20241105	115900	465037500	30050	30050	30050	30050	1
508	20241105	115800	465007450	30050	29950	30050	29950	25
509	20241105	115700	464257700	30050	30050	30050	30050	0
510	20241105	115600	464257700	30050	30050	30050	30050	12
511	20241105	115500	463897100	29950	30000	30000	29950	16
512	20241105	115400	463417700	30050	30000	30050	30000	11
513	20241105	115300	463087200	30000	30000	30000	30000	15
514	20241105	115200	462637200	30050	30100	30100	30050	20
515	20241105	115100	462035650	30050	29950	30050	29950	168
516	20241105	115000	456991900	29950	29950	29950	29950	1
517	20241105	114900	456961950	30000	29950	30000	29950	19
518	20241105	114800	456392400	29900	29950	29950	29900	15
519	20241105	114700	455943800	30000	30000	30000	30000	10
520	20241105	114600	455643800	29900	29950	30000	29900	376
521	20241105	114500	444383250	29950	29950	29950	29950	10
522	20241105	114400	444083750	29950	29950	29950	29950	2
523	20241105	114300	444023850	29900	29900	29900	29900	15
524	20241105	114200	443575350	29950	29900	29950	29900	11
525	20241105	114100	443245950	29900	29900	29900	29900	15
526	20241105	114000	442797450	29950	29950	29950	29950	10
527	20241105	113900	442497950	29900	29900	29900	29900	15
528	20241105	113800	442049450	29900	29950	29950	29900	14
529	20241105	113700	441630350	29950	29900	29950	29900	2
530	20241105	113600	441570500	29900	29950	29950	29900	26
531	20241105	113500	440792600	29900	29950	29950	29900	2
532	20241105	113400	440732750	29950	29900	29950	29900	18
533	20241105	113300	440194400	29950	29950	29950	29950	10
534	20241105	113200	439894900	29950	29950	29950	29950	2
535	20241105	113100	439835000	29900	29900	29900	29900	15
536	20241105	113000	439386500	29900	29900	29900	29900	1
537	20241105	112900	439356600	29900	29900	29900	29900	41
538	20241105	112800	438130700	29950	29950	29950	29950	0
539	20241105	112700	438130700	29950	29900	29950	29900	2
540	20241105	112600	438070850	29900	29900	29900	29900	15
541	20241105	112500	437622350	29950	29950	29950	29950	73
542	20241105	112400	435436000	29950	29950	29950	29950	15
543	20241105	112300	434986750	29950	30000	30000	29950	2
544	20241105	112200	434926800	29950	29950	29950	29950	15
545	20241105	112100	434477550	30000	29950	30000	29950	2
546	20241105	112000	434417600	29950	29900	29950	29900	2
547	20241105	111900	434357750	29900	29900	29900	29900	15
548	20241105	111800	433909250	29900	29900	29900	29900	0
549	20241105	111700	433909250	29900	29900	29900	29900	15
550	20241105	111600	433460750	29950	29900	29950	29900	12
551	20241105	111500	433101400	29900	29900	29900	29900	1
552	20241105	111400	433071500	29900	29900	29900	29900	15
553	20241105	111300	432623000	29950	29950	29950	29950	0
554	20241105	111200	432623000	29950	30000	30000	29950	84
555	20241105	111100	430107150	29950	29950	29950	29950	50
556	20241105	111000	428609650	29950	29950	29950	29950	27
557	20241105	110900	427801000	30000	30000	30000	30000	28
558	20241105	110800	426961000	29950	29950	29950	29950	0
559	20241105	110700	426961000	29950	29950	29950	29950	0
560	20241105	110600	426961000	29950	29950	29950	29950	1
561	20241105	110500	426931050	29950	29950	29950	29950	0
562	20241105	110400	426931050	29950	29950	29950	29950	0
563	20241105	110300	426931050	29950	29950	29950	29950	1
564	20241105	110200	426901100	29950	29950	29950	29950	0
565	20241105	110100	426901100	29950	29950	29950	29950	1
566	20241105	110000	426871150	29950	30000	30000	29900	184
567	20241105	105900	421359750	30000	30000	30000	30000	10
568	20241105	105800	421059750	30000	30000	30000	30000	20
569	20241105	105700	420459750	30000	30050	30050	30000	3
570	20241105	105600	420369700	30000	30000	30000	30000	0
571	20241105	105500	420369700	30000	30000	30000	30000	9
572	20241105	105400	420099700	30000	30000	30000	30000	0
573	20241105	105300	420099700	30000	30050	30050	30000	11
574	20241105	105200	419769300	30100	30100	30100	30100	0
575	20241105	105100	419769300	30100	30100	30100	30100	0
576	20241105	105000	419769300	30100	30050	30100	30050	46
577	20241105	104900	418386950	30100	30100	30100	30100	0
578	20241105	104800	418386950	30100	30100	30100	30100	126
579	20241105	104700	414594350	30100	30100	30100	30100	0
580	20241105	104600	414594350	30100	30150	30150	30100	21
581	20241105	104500	413961250	30100	30150	30150	30100	7
582	20241105	104400	413750250	30100	30050	30100	30050	73
583	20241105	104300	411554800	30000	30000	30000	30000	11
584	20241105	104200	411224800	30000	30000	30000	30000	0
585	20241105	104100	411224800	30000	30000	30000	30000	47
586	20241105	104000	409814800	29950	29950	29950	29950	1
587	20241105	103900	409784850	29950	29950	29950	29950	0
588	20241105	103800	409784850	29950	29950	29950	29950	30
589	20241105	103700	408886350	29900	29950	29950	29900	10
590	20241105	103600	408587150	29950	29950	29950	29950	1
591	20241105	103500	408557200	30000	30000	30000	30000	10
592	20241105	103400	408257200	30000	30000	30000	30000	0
593	20241105	103300	408257200	30000	29950	30050	29950	49
594	20241105	103200	406786650	29900	29950	29950	29900	20
595	20241105	103100	406188600	29950	30000	30000	29950	14
596	20241105	103000	405768800	30000	30000	30000	30000	6
597	20241105	102900	405588800	30000	30050	30050	30000	274
598	20241105	102800	397355850	30050	30050	30050	30050	2
599	20241105	102700	397295750	30050	29950	30050	29950	62
600	20241105	102600	395435550	29900	29850	29900	29850	193
601	20241105	102500	389666250	29900	29950	29950	29900	141
602	20241105	102400	385450300	29900	29900	29900	29900	0
603	20241105	102300	385450300	29900	29900	29900	29900	0
604	20241105	102200	385450300	29900	29950	29950	29900	7
605	20241105	102100	385240750	29950	29950	29950	29950	6
606	20241105	102000	385061050	29950	29950	29950	29950	1
607	20241105	101900	385031100	29900	29850	29900	29850	4
608	20241105	101800	384911550	29800	29950	29950	29800	901
609	20241105	101700	358020850	30000	30000	30000	30000	0
610	20241105	101600	358020850	30000	30000	30000	30000	1
611	20241105	101500	357990850	29950	29950	29950	29950	0
612	20241105	101400	357990850	29950	29950	29950	29950	1
613	20241105	101300	357960900	30000	29950	30000	29950	4
614	20241105	101200	357840950	30000	29950	30000	29950	8
615	20241105	101100	357601100	29950	29950	29950	29950	0
616	20241105	101000	357601100	29950	29950	29950	29950	1
617	20241105	100900	357571150	29900	29900	29900	29900	35
618	20241105	100800	356524650	30000	30000	30000	30000	0
619	20241105	100700	356524650	30000	29900	30000	29900	37
620	20241105	100600	355418150	29900	29850	29900	29850	225
621	20241105	100500	348690700	29900	29900	29900	29900	3
622	20241105	100400	348601000	29900	29900	29900	29900	1
623	20241105	100300	348571100	29850	29800	29850	29800	167
624	20241105	100200	343589650	29850	29800	29850	29800	19
625	20241105	100100	343023400	29850	29850	29850	29800	6
626	20241105	100000	342844350	29850	29850	29850	29850	1223
627	20241105	095900	306337800	29900	29850	29900	29850	99
628	20241105	095800	303377750	29900	29900	29900	29900	0
629	20241105	095700	303377750	29900	29900	29900	29900	280
630	20241105	095600	295005750	29900	29900	29900	29900	37
631	20241105	095500	293899450	29900	29850	29900	29850	50
632	20241105	095400	292406800	29850	29950	29950	29850	233
633	20241105	095300	285440450	29950	30000	30000	29950	55
634	20241105	095200	283792950	29950	29950	29950	29950	0
635	20241105	095100	283792950	29950	29950	29950	29950	0
636	20241105	095000	283792950	29950	29950	29950	29950	104
637	20241105	094900	280678150	29950	30000	30000	29950	22
638	20241105	094800	280019050	30050	30050	30050	30050	4
639	20241105	094700	279898850	30000	30000	30000	30000	20
640	20241105	094600	279298850	30000	30000	30000	30000	7
641	20241105	094500	279088850	30000	30000	30000	30000	1
642	20241105	094400	279058850	30000	30000	30000	30000	0
643	20241105	094300	279058850	30000	30000	30000	30000	51
644	20241105	094200	277528850	30000	29950	30000	29900	476
645	20241105	094100	263281350	29850	29900	29900	29850	2
646	20241105	094000	263221600	29850	29850	29850	29800	342
647	20241105	093900	253024500	29900	29900	29900	29850	844
648	20241105	093800	227797300	29950	29950	29950	29950	156
649	20241105	093700	223125100	30000	30000	30000	30000	0
650	20241105	093600	223125100	30000	30000	30000	30000	0
651	20241105	093500	223125100	30000	30000	30000	30000	29
652	20241105	093400	222255100	29950	29950	29950	29950	0
653	20241105	093300	222255100	29950	29950	29950	29950	43
654	20241105	093200	220967250	29950	29900	29950	29900	32
655	20241105	093100	220010400	29950	29950	29950	29950	0
656	20241105	093000	220010400	29950	29950	29950	29950	1
657	20241105	092900	219980450	30000	30000	30000	30000	0
658	20241105	092800	219980450	30000	29950	30000	29900	166
659	20241105	092700	215013300	30000	30000	30000	30000	0
660	20241105	092600	215013300	30000	30000	30000	30000	11
661	20241105	092500	214683300	30050	30050	30050	30050	30
662	20241105	092400	213781800	30000	30000	30000	30000	60
663	20241105	092300	211981800	30000	29950	30000	29850	527
664	20241105	092200	196216950	29950	30000	30000	29850	1976
665	20241105	092100	136949000	30050	30050	30050	30050	168
666	20241105	092000	131900600	30050	30100	30100	30050	2
667	20241105	091900	131840450	30150	30150	30150	30150	1
668	20241105	091800	131810300	30100	30050	30100	30050	438
669	20241105	091700	118637900	30050	30050	30050	30050	107
670	20241105	091600	115422550	30100	30100	30100	30100	111
671	20241105	091500	112081450	30150	30150	30200	30150	253
672	20241105	091400	104452300	30100	30100	30100	30100	3
673	20241105	091300	104362000	30250	30100	30250	30050	188
674	20241105	091200	98710950	30100	30300	30300	30100	281
675	20241105	091100	90238700	30300	30350	30350	30300	242
676	20241105	091000	82904600	30300	30450	30450	30300	334
677	20241105	090900	72770150	30400	30400	30400	30400	110
678	20241105	090800	69426150	30350	30350	30400	30350	252
679	20241105	090700	61777900	30350	30400	30450	30350	471
680	20241105	090600	47458650	30400	30400	30400	30300	273
681	20241105	090500	39167050	30300	30200	30300	30200	237
682	20241105	090400	31989850	30200	30000	30200	30000	126
683	20241105	090300	28190850	30150	29950	30150	29950	242
684	20241105	090200	20910900	29900	29800	29900	29800	54
685	20241105	090100	19297750	29800	29800	29800	29800	101
686	20241105	090000	16287950	29800	29950	29950	29800	524