KissMeData/039130/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	192100	9824386900	49800	49800	49800	49800	2320
3	20241105	192000	9824386900	49800	49800	49800	49800	0
4	20241105	191900	9824386900	49800	49800	49800	49800	0
5	20241105	191800	9824386900	49800	49800	49800	49800	0
6	20241105	191700	9824386900	49800	49800	49800	49800	0
7	20241105	191600	9824386900	49800	49800	49800	49800	0
8	20241105	191500	9824386900	49800	49800	49800	49800	0
9	20241105	191400	9824386900	49800	49800	49800	49800	0
10	20241105	191300	9824386900	49800	49800	49800	49800	0
11	20241105	191200	9824386900	49800	49800	49800	49800	0
12	20241105	191100	9824386900	49800	49800	49800	49800	0
13	20241105	191000	9824386900	49800	49800	49800	49800	0
14	20241105	190900	9824386900	49800	49800	49800	49800	0
15	20241105	190800	9824386900	49800	49800	49800	49800	0
16	20241105	190700	9824386900	49800	49800	49800	49800	0
17	20241105	190600	9824386900	49800	49800	49800	49800	0
18	20241105	190500	9824386900	49800	49800	49800	49800	0
19	20241105	190400	9824386900	49800	49800	49800	49800	0
20	20241105	190300	9824386900	49800	49800	49800	49800	0
21	20241105	190200	9824386900	49800	49800	49800	49800	0
22	20241105	190100	9824386900	49800	49800	49800	49800	0
23	20241105	190000	9824386900	49800	49800	49800	49800	0
24	20241105	185900	9824386900	49800	49800	49800	49800	0
25	20241105	185800	9824386900	49800	49800	49800	49800	0
26	20241105	185700	9824386900	49800	49800	49800	49800	0
27	20241105	185600	9824386900	49800	49800	49800	49800	0
28	20241105	185500	9824386900	49800	49800	49800	49800	0
29	20241105	185400	9824386900	49800	49800	49800	49800	0
30	20241105	185300	9824386900	49800	49800	49800	49800	0
31	20241105	185200	9824386900	49800	49800	49800	49800	0
32	20241105	185100	9824386900	49800	49800	49800	49800	2320
33	20241105	185000	9824386900	49800	49800	49800	49800	0
34	20241105	184900	9824386900	49800	49800	49800	49800	0
35	20241105	184800	9824386900	49800	49800	49800	49800	0
36	20241105	184700	9824386900	49800	49800	49800	49800	0
37	20241105	184600	9824386900	49800	49800	49800	49800	0
38	20241105	184500	9824386900	49800	49800	49800	49800	0
39	20241105	184400	9824386900	49800	49800	49800	49800	0
40	20241105	184300	9824386900	49800	49800	49800	49800	0
41	20241105	184200	9824386900	49800	49800	49800	49800	0
42	20241105	184100	9824386900	49800	49800	49800	49800	0
43	20241105	184000	9824386900	49800	49800	49800	49800	0
44	20241105	183900	9824386900	49800	49800	49800	49800	0
45	20241105	183800	9824386900	49800	49800	49800	49800	0
46	20241105	183700	9824386900	49800	49800	49800	49800	0
47	20241105	183600	9824386900	49800	49800	49800	49800	0
48	20241105	183500	9824386900	49800	49800	49800	49800	0
49	20241105	183400	9824386900	49800	49800	49800	49800	0
50	20241105	183300	9824386900	49800	49800	49800	49800	0
51	20241105	183200	9824386900	49800	49800	49800	49800	0
52	20241105	183100	9824386900	49800	49800	49800	49800	0
53	20241105	183000	9824386900	49800	49800	49800	49800	0
54	20241105	182900	9824386900	49800	49800	49800	49800	0
55	20241105	182800	9824386900	49800	49800	49800	49800	0
56	20241105	182700	9824386900	49800	49800	49800	49800	0
57	20241105	182600	9824386900	49800	49800	49800	49800	0
58	20241105	182500	9824386900	49800	49800	49800	49800	0
59	20241105	182400	9824386900	49800	49800	49800	49800	0
60	20241105	182300	9824386900	49800	49800	49800	49800	0
61	20241105	182200	9824386900	49800	49800	49800	49800	0
62	20241105	182100	9824386900	49800	49800	49800	49800	2320
63	20241105	182000	9824386900	49800	49800	49800	49800	0
64	20241105	181900	9824386900	49800	49800	49800	49800	0
65	20241105	181800	9824386900	49800	49800	49800	49800	0
66	20241105	181700	9824386900	49800	49800	49800	49800	0
67	20241105	181600	9824386900	49800	49800	49800	49800	0
68	20241105	181500	9824386900	49800	49800	49800	49800	0
69	20241105	181400	9824386900	49800	49800	49800	49800	0
70	20241105	181300	9824386900	49800	49800	49800	49800	0
71	20241105	181200	9824386900	49800	49800	49800	49800	0
72	20241105	181100	9824386900	49800	49800	49800	49800	0
73	20241105	181000	9824386900	49800	49800	49800	49800	0
74	20241105	180900	9824386900	49800	49800	49800	49800	0
75	20241105	180800	9824386900	49800	49800	49800	49800	0
76	20241105	180700	9824386900	49800	49800	49800	49800	0
77	20241105	180600	9824386900	49800	49800	49800	49800	0
78	20241105	180500	9824386900	49800	49800	49800	49800	0
79	20241105	180400	9824386900	49800	49800	49800	49800	0
80	20241105	180300	9824386900	49800	49800	49800	49800	0
81	20241105	180200	9824386900	49800	49800	49800	49800	0
82	20241105	180100	9824386900	49800	49800	49800	49800	0
83	20241105	180000	9824386900	49800	49800	49800	49800	0
84	20241105	175900	9824386900	49800	49800	49800	49800	0
85	20241105	175800	9824386900	49800	49800	49800	49800	0
86	20241105	175700	9824386900	49800	49800	49800	49800	0
87	20241105	175600	9824386900	49800	49800	49800	49800	0
88	20241105	175500	9824386900	49800	49800	49800	49800	0
89	20241105	175400	9824386900	49800	49800	49800	49800	0
90	20241105	175300	9824386900	49800	49800	49800	49800	0
91	20241105	175200	9824386900	49800	49800	49800	49800	0
92	20241105	175100	9824386900	49800	49800	49800	49800	2320
93	20241105	175000	9824386900	49800	49800	49800	49800	0
94	20241105	174900	9824386900	49800	49800	49800	49800	0
95	20241105	174800	9824386900	49800	49800	49800	49800	0
96	20241105	174700	9824386900	49800	49800	49800	49800	0
97	20241105	174600	9824386900	49800	49800	49800	49800	0
98	20241105	174500	9824386900	49800	49800	49800	49800	0
99	20241105	174400	9824386900	49800	49800	49800	49800	0
100	20241105	174300	9824386900	49800	49800	49800	49800	0
101	20241105	174200	9824386900	49800	49800	49800	49800	0
102	20241105	174100	9824386900	49800	49800	49800	49800	0
103	20241105	174000	9824386900	49800	49800	49800	49800	0
104	20241105	173900	9824386900	49800	49800	49800	49800	0
105	20241105	173800	9824386900	49800	49800	49800	49800	0
106	20241105	173700	9824386900	49800	49800	49800	49800	0
107	20241105	173600	9824386900	49800	49800	49800	49800	0
108	20241105	173500	9824386900	49800	49800	49800	49800	0
109	20241105	173400	9824386900	49800	49800	49800	49800	0
110	20241105	173300	9824386900	49800	49800	49800	49800	0
111	20241105	173200	9824386900	49800	49800	49800	49800	0
112	20241105	173100	9824386900	49800	49800	49800	49800	0
113	20241105	173000	9824386900	49800	49800	49800	49800	0
114	20241105	172900	9824386900	49800	49800	49800	49800	0
115	20241105	172800	9824386900	49800	49800	49800	49800	0
116	20241105	172700	9824386900	49800	49800	49800	49800	0
117	20241105	172600	9824386900	49800	49800	49800	49800	0
118	20241105	172500	9824386900	49800	49800	49800	49800	0
119	20241105	172400	9824386900	49800	49800	49800	49800	0
120	20241105	172300	9824386900	49800	49800	49800	49800	0
121	20241105	172200	9824386900	49800	49800	49800	49800	0
122	20241105	172100	9824386900	49800	49800	49800	49800	2320
123	20241105	172000	9824386900	49800	49800	49800	49800	0
124	20241105	171900	9824386900	49800	49800	49800	49800	0
125	20241105	171800	9824386900	49800	49800	49800	49800	0
126	20241105	171700	9824386900	49800	49800	49800	49800	0
127	20241105	171600	9824386900	49800	49800	49800	49800	0
128	20241105	171500	9824386900	49800	49800	49800	49800	0
129	20241105	171400	9824386900	49800	49800	49800	49800	0
130	20241105	171300	9824386900	49800	49800	49800	49800	0
131	20241105	171200	9824386900	49800	49800	49800	49800	0
132	20241105	171100	9824386900	49800	49800	49800	49800	0
133	20241105	171000	9824386900	49800	49800	49800	49800	0
134	20241105	170900	9824386900	49800	49800	49800	49800	0
135	20241105	170800	9824386900	49800	49800	49800	49800	0
136	20241105	170700	9824386900	49800	49800	49800	49800	0
137	20241105	170600	9824386900	49800	49800	49800	49800	0
138	20241105	170500	9824386900	49800	49800	49800	49800	0
139	20241105	170400	9824386900	49800	49800	49800	49800	0
140	20241105	170300	9824386900	49800	49800	49800	49800	0
141	20241105	170200	9824386900	49800	49800	49800	49800	0
142	20241105	170100	9824386900	49800	49800	49800	49800	0
143	20241105	170000	9824386900	49800	49800	49800	49800	0
144	20241105	165900	9824386900	49800	49800	49800	49800	0
145	20241105	165800	9824386900	49800	49800	49800	49800	0
146	20241105	165700	9824386900	49800	49800	49800	49800	0
147	20241105	165600	9824386900	49800	49800	49800	49800	0
148	20241105	165500	9824386900	49800	49800	49800	49800	0
149	20241105	165400	9824386900	49800	49800	49800	49800	0
150	20241105	165300	9824386900	49800	49800	49800	49800	0
151	20241105	165200	9824386900	49800	49800	49800	49800	0
152	20241105	165100	9824386900	49800	49800	49800	49800	2320
153	20241105	165000	9824386900	49800	49800	49800	49800	0
154	20241105	164900	9824386900	49800	49800	49800	49800	0
155	20241105	164800	9824386900	49800	49800	49800	49800	0
156	20241105	164700	9824386900	49800	49800	49800	49800	0
157	20241105	164600	9824386900	49800	49800	49800	49800	0
158	20241105	164500	9824386900	49800	49800	49800	49800	0
159	20241105	164400	9824386900	49800	49800	49800	49800	0
160	20241105	164300	9824386900	49800	49800	49800	49800	0
161	20241105	164200	9824386900	49800	49800	49800	49800	0
162	20241105	164100	9824386900	49800	49800	49800	49800	0
163	20241105	164000	9824386900	49800	49800	49800	49800	0
164	20241105	163900	9824386900	49800	49800	49800	49800	0
165	20241105	163800	9824386900	49800	49800	49800	49800	0
166	20241105	163700	9824386900	49800	49800	49800	49800	0
167	20241105	163600	9824386900	49800	49800	49800	49800	0
168	20241105	163500	9824386900	49800	49800	49800	49800	0
169	20241105	163400	9824386900	49800	49800	49800	49800	0
170	20241105	163300	9824386900	49800	49800	49800	49800	0
171	20241105	163200	9824386900	49800	49800	49800	49800	0
172	20241105	163100	9824386900	49800	49800	49800	49800	0
173	20241105	163000	9824386900	49800	49800	49800	49800	0
174	20241105	162900	9824386900	49800	49800	49800	49800	0
175	20241105	162800	9824386900	49800	49800	49800	49800	0
176	20241105	162700	9824386900	49800	49800	49800	49800	0
177	20241105	162600	9824386900	49800	49800	49800	49800	0
178	20241105	162500	9824386900	49800	49800	49800	49800	0
179	20241105	162400	9824386900	49800	49800	49800	49800	0
180	20241105	162300	9824386900	49800	49800	49800	49800	0
181	20241105	162200	9824386900	49800	49800	49800	49800	0
182	20241105	162100	9824386900	49800	49800	49800	49800	2320
183	20241105	162000	9824386900	49800	49800	49800	49800	0
184	20241105	161900	9824386900	49800	49800	49800	49800	0
185	20241105	161800	9824386900	49800	49800	49800	49800	0
186	20241105	161700	9824386900	49800	49800	49800	49800	0
187	20241105	161600	9824386900	49800	49800	49800	49800	0
188	20241105	161500	9824386900	49800	49800	49800	49800	0
189	20241105	161400	9824386900	49800	49800	49800	49800	0
190	20241105	161300	9824386900	49800	49800	49800	49800	0
191	20241105	161200	9824386900	49800	49800	49800	49800	0
192	20241105	161100	9824386900	49800	49800	49800	49800	0
193	20241105	161000	9824386900	49800	49800	49800	49800	0
194	20241105	160900	9824386900	49800	49800	49800	49800	0
195	20241105	160800	9824386900	49800	49800	49800	49800	0
196	20241105	160700	9824386900	49800	49800	49800	49800	0
197	20241105	160600	9824386900	49800	49800	49800	49800	0
198	20241105	160500	9824386900	49800	49800	49800	49800	0
199	20241105	160400	9824386900	49800	49800	49800	49800	0
200	20241105	160300	9824386900	49800	49800	49800	49800	0
201	20241105	160200	9824386900	49800	49800	49800	49800	0
202	20241105	160100	9824386900	49800	49800	49800	49800	0
203	20241105	160000	9824386900	49800	49800	49800	49800	0
204	20241105	155900	9824386900	49800	49800	49800	49800	0
205	20241105	155800	9824386900	49800	49800	49800	49800	0
206	20241105	155700	9824386900	49800	49800	49800	49800	0
207	20241105	155600	9824386900	49800	49800	49800	49800	0
208	20241105	155500	9824386900	49800	49800	49800	49800	0
209	20241105	155400	9824386900	49800	49800	49800	49800	0
210	20241105	155300	9824386900	49800	49800	49800	49800	0
211	20241105	155200	9824386900	49800	49800	49800	49800	0
212	20241105	155100	9824386900	49800	49800	49800	49800	2320
213	20241105	155000	9824386900	49800	49800	49800	49800	0
214	20241105	154900	9824386900	49800	49800	49800	49800	0
215	20241105	154800	9824386900	49800	49800	49800	49800	0
216	20241105	154700	9824386900	49800	49800	49800	49800	0
217	20241105	154600	9824386900	49800	49800	49800	49800	0
218	20241105	154500	9824386900	49800	49800	49800	49800	0
219	20241105	154400	9824386900	49800	49800	49800	49800	0
220	20241105	154300	9824386900	49800	49800	49800	49800	0
221	20241105	154200	9824386900	49800	49800	49800	49800	0
222	20241105	154100	9824386900	49800	49800	49800	49800	0
223	20241105	154000	9824386900	49800	49800	49800	49800	0
224	20241105	153900	9824386900	49800	49800	49800	49800	0
225	20241105	153800	9824386900	49800	49800	49800	49800	0
226	20241105	153700	9824386900	49800	49800	49800	49800	0
227	20241105	153600	9824386900	49800	49800	49800	49800	0
228	20241105	153500	9824386900	49800	49800	49800	49800	0
229	20241105	153400	9824386900	49800	49800	49800	49800	0
230	20241105	153300	9824386900	49800	49800	49800	49800	0
231	20241105	153200	9824386900	49800	49800	49800	49800	0
232	20241105	153100	9824386900	49800	49800	49800	49800	0
233	20241105	153000	9824386900	49800	49800	49800	49800	2320
234	20241105	152900	9708850900	49850	49850	49850	49850	0
235	20241105	152800	9708850900	49850	49850	49850	49850	0
236	20241105	152700	9708850900	49850	49850	49850	49850	0
237	20241105	152600	9708850900	49850	49850	49850	49850	0
238	20241105	152500	9708850900	49850	49850	49850	49850	0
239	20241105	152400	9708850900	49850	49850	49850	49850	0
240	20241105	152300	9708850900	49850	49850	49850	49850	0
241	20241105	152200	9708850900	49850	49850	49850	49850	0
242	20241105	152100	9708850900	49850	49850	49850	49850	0
243	20241105	152000	9708850900	49850	49850	49850	49850	0
244	20241105	151900	9708850900	49850	49800	49850	49750	672
245	20241105	151800	9675385300	49850	49800	49850	49800	244
246	20241105	151700	9663227050	49850	49850	49850	49800	80
247	20241105	151600	9659240000	49850	49900	49900	49800	315
248	20241105	151500	9643538550	49900	49900	49900	49850	83
249	20241105	151400	9639396950	49850	49850	49900	49850	237
250	20241105	151300	9627580550	49850	49900	49900	49850	41
251	20241105	151200	9625535450	49900	49900	49900	49850	41
252	20241105	151100	9623490300	49900	49900	49900	49850	60
253	20241105	151000	9620497800	49900	49950	49950	49850	152
254	20241105	150900	9612915250	49950	49950	49950	49900	296
255	20241105	150800	9598143400	49950	50100	50100	49900	539
256	20241105	150700	9571199450	50100	50100	50100	50000	9
257	20241105	150600	9570748650	50100	50100	50100	50100	130
258	20241105	150500	9564235650	50100	50100	50100	50000	48
259	20241105	150400	9561834650	50100	50100	50100	49950	166
260	20241105	150300	9553520450	50100	50000	50100	50000	254
261	20241105	150200	9540816250	50000	49900	50000	49900	525
262	20241105	150100	9514591800	49900	49900	49900	49850	89
263	20241105	150000	9510152200	49900	49950	49950	49800	26
264	20241105	145900	9508854800	49950	49950	49950	49750	180
265	20241105	145800	9499882950	49950	49950	49950	49950	22
266	20241105	145700	9498784050	49950	49950	49950	49750	19
267	20241105	145600	9497835200	49700	49950	49950	49700	294
268	20241105	145500	9483193050	49950	49900	49950	49800	662
269	20241105	145400	9450198750	49800	49950	49950	49800	274
270	20241105	145300	9436532650	49950	50000	50000	49900	24
271	20241105	145200	9435334000	50000	50000	50000	50000	52
272	20241105	145100	9432734000	49900	50000	50000	49900	128
273	20241105	145000	9426340750	50000	50000	50000	49950	40
274	20241105	144900	9424340800	49950	49950	49950	49850	346
275	20241105	144800	9407077250	49900	49950	50000	49900	292
276	20241105	144700	9392499650	50000	50000	50000	49950	381
277	20241105	144600	9373468350	49950	50000	50000	49950	100
278	20241105	144500	9368471950	50000	50100	50100	50000	190
279	20241105	144400	9358971450	50000	50100	50100	50000	76
280	20241105	144300	9355166850	50100	50000	50100	50000	7
281	20241105	144200	9354816550	50100	50100	50100	50000	126
282	20241105	144100	9348508950	50100	50100	50100	50100	1
283	20241105	144000	9348458850	50100	50100	50100	50100	43
284	20241105	143900	9346304550	50100	50100	50100	50000	34
285	20241105	143800	9344602550	50000	50100	50100	50000	73
286	20241105	143700	9340950950	50100	50100	50100	50100	1
287	20241105	143600	9340900850	50100	50100	50100	50100	43
288	20241105	143500	9338746550	50100	50000	50100	49950	163
289	20241105	143400	9330597250	50000	50000	50000	50000	33
290	20241105	143300	9328947250	50000	50000	50000	49950	47
291	20241105	143200	9326599500	49950	50100	50100	49950	151
292	20241105	143100	9319046400	50000	50000	50100	50000	538
293	20241105	143000	9292146200	50000	50100	50100	50000	432
294	20241105	142900	9270543000	50100	50100	50100	50100	1
295	20241105	142800	9270492900	50100	50100	50100	50100	81
296	20241105	142700	9266434800	50100	50000	50100	50000	214
297	20241105	142600	9255734700	50100	50100	50100	50100	59
298	20241105	142500	9252778800	50100	50000	50100	50000	147
299	20241105	142400	9245426900	50000	50000	50100	50000	724
300	20241105	142300	9209226000	50000	50100	50100	50000	1589
301	20241105	142200	9129775900	50100	50100	50100	50100	64
302	20241105	142100	9126569500	50000	50000	50100	50000	87
303	20241105	142000	9122219300	50000	50100	50300	50000	404
304	20241105	141900	9101979800	50100	50300	50300	50100	207
305	20241105	141800	9091608900	50100	50300	50300	50100	123
306	20241105	141700	9085439700	50200	50200	50200	50200	319
307	20241105	141600	9069425900	50300	50300	50300	50300	24
308	20241105	141500	9068218700	50200	50300	50300	50200	89
309	20241105	141400	9063746400	50300	50300	50300	50300	8
310	20241105	141300	9063344000	50300	50300	50300	50300	31
311	20241105	141200	9061784700	50300	50200	50300	50200	687
312	20241105	141100	9027297100	50200	50200	50200	50200	45
313	20241105	141000	9025038100	50200	50200	50200	50200	8
314	20241105	140900	9024636500	50200	50200	50200	50200	41
315	20241105	140800	9022578300	50200	50200	50200	50100	41
316	20241105	140700	9020521400	50200	50200	50200	50200	78
317	20241105	140600	9016605800	50200	50200	50200	50200	171
318	20241105	140500	9008021600	50200	50200	50200	50200	32
319	20241105	140400	9006415200	50200	50200	50200	50100	37
320	20241105	140300	9004558800	50200	50300	50300	50200	117
321	20241105	140200	8998685300	50200	50400	50400	50200	31
322	20241105	140100	8997126900	50300	50200	50300	50200	91
323	20241105	140000	8992553900	50300	50300	50300	50200	13
324	20241105	135900	8991901000	50300	50300	50300	50200	77
325	20241105	135800	8988028900	50300	50300	50300	50300	393
326	20241105	135700	8968261000	50400	50400	50400	50400	51
327	20241105	135600	8965690600	50400	50400	50400	50400	19
328	20241105	135500	8964733000	50400	50200	50400	50200	222
329	20241105	135400	8953568400	50300	50300	50300	50300	23
330	20241105	135300	8952411500	50300	50300	50300	50300	168
331	20241105	135200	8943961100	50300	50300	50300	50300	109
332	20241105	135100	8938478400	50200	50300	50300	50200	102
333	20241105	135000	8933350000	50300	50200	50300	50200	15
334	20241105	134900	8932596900	50300	50300	50300	50300	32
335	20241105	134800	8930987300	50200	50300	50300	50200	138
336	20241105	134700	8924059400	50300	50300	50300	50300	72
337	20241105	134600	8920437800	50300	50200	50300	50200	36
338	20241105	134500	8918628000	50300	50100	50300	50100	34
339	20241105	134400	8916920600	50100	50200	50200	50100	61
340	20241105	134300	8913862200	50100	50300	50300	50100	27
341	20241105	134200	8912506000	50200	50300	50300	50200	36
342	20241105	134100	8910697700	50300	50200	50300	50200	5
343	20241105	134000	8910446500	50200	50300	50300	50200	186
344	20241105	133900	8901099000	50200	50300	50300	50200	34
345	20241105	133800	8899391300	50300	50300	50300	50300	25
346	20241105	133700	8898133800	50300	50300	50300	50300	27
347	20241105	133600	8896775700	50300	50200	50300	50200	51
348	20241105	133500	8894212900	50300	50200	50300	50200	77
349	20241105	133400	8890347400	50300	50300	50300	50300	26
350	20241105	133300	8889039600	50300	50200	50300	50200	251
351	20241105	133200	8876430500	50200	50200	50200	50100	161
352	20241105	133100	8868354300	50200	50100	50200	50100	22
353	20241105	133000	8867251300	50200	50100	50200	50100	122
354	20241105	132900	8861134600	50200	50200	50200	50100	140
355	20241105	132800	8854108100	50200	50200	50200	50200	26
356	20241105	132700	8852802900	50200	50200	50200	50100	34
357	20241105	132600	8851096900	50100	50100	50100	50100	126
358	20241105	132500	8844784300	50100	50100	50200	50100	489
359	20241105	132400	8820284800	50200	50100	50200	50100	48
360	20241105	132300	8817879800	50200	50200	50200	50200	36
361	20241105	132200	8816072600	50200	50100	50200	50100	12
362	20241105	132100	8815471200	50200	50200	50200	50200	7
363	20241105	132000	8815119800	50300	50300	50300	50100	50
364	20241105	131900	8812608500	50200	50300	50300	50200	57
365	20241105	131800	8809746200	50300	50300	50300	50300	3
366	20241105	131700	8809595300	50300	50300	50300	50300	35
367	20241105	131600	8807834800	50200	50300	50300	50200	134
368	20241105	131500	8801106100	50200	50300	50300	50200	34
369	20241105	131400	8799399100	50000	50300	50300	50000	69
370	20241105	131300	8795933000	50100	50200	50200	50000	483
371	20241105	131200	8771764300	50200	50200	50200	50200	6
372	20241105	131100	8771463100	50200	50200	50200	50100	9
373	20241105	131000	8771011400	50200	50100	50200	50100	56
374	20241105	130900	8768203200	50200	50100	50200	50100	35
375	20241105	130800	8766447200	50100	50100	50200	50100	78
376	20241105	130700	8762536700	50100	50200	50200	50100	18
377	20241105	130600	8761634100	50100	50100	50100	50000	34
378	20241105	130500	8759932200	50100	50200	50200	50100	31
379	20241105	130400	8758377300	50100	50200	50200	50100	181
380	20241105	130300	8749304700	50200	50200	50200	50100	351
381	20241105	130200	8731717400	50200	50100	50200	50100	38
382	20241105	130100	8729811800	50200	50200	50200	50200	44
383	20241105	130000	8727603000	50200	50200	50200	50200	0
384	20241105	125900	8727603000	50200	50200	50200	50200	49
385	20241105	125800	8725143200	50200	50100	50200	50100	7
386	20241105	125700	8724792400	50100	50200	50200	50100	38
387	20241105	125600	8722885400	50200	50200	50200	50100	105
388	20241105	125500	8717622400	50100	50100	50100	50100	21
389	20241105	125400	8716570300	50200	50100	50200	50100	34
390	20241105	125300	8714866200	50100	50100	50100	50000	247
391	20241105	125200	8702492900	50100	50100	50100	50100	112
392	20241105	125100	8696881700	50100	50200	50200	50100	214
393	20241105	125000	8686159900	50200	50100	50200	50100	357
394	20241105	124900	8668272000	50100	50200	50200	50100	29
395	20241105	124800	8666817200	50200	50200	50200	50200	6
396	20241105	124700	8666516000	50100	50100	50100	50100	11
397	20241105	124600	8665964900	50200	50100	50200	50100	57
398	20241105	124500	8663108500	50200	50200	50200	50100	206
399	20241105	124400	8652777300	50200	50200	50200	50200	7
400	20241105	124300	8652425900	50200	50200	50200	50200	37
401	20241105	124200	8650568500	50200	50200	50200	50200	47
402	20241105	124100	8648209100	50200	50200	50200	50200	1
403	20241105	124000	8648158900	50100	50200	50200	50100	9
404	20241105	123900	8647707200	50100	50200	50200	50100	51
405	20241105	123800	8645149400	50200	50200	50200	50200	25
406	20241105	123700	8643894400	50200	50100	50200	50100	43
407	20241105	123600	8641738800	50100	50000	50200	50000	13
408	20241105	123500	8641087100	50000	50100	50200	50000	43
409	20241105	123400	8638933300	50100	50200	50200	50100	40
410	20241105	123300	8636926800	50200	50100	50200	50100	252
411	20241105	123200	8624299300	50100	50200	50200	50000	281
412	20241105	123100	8610230300	50200	50100	50200	50000	149
413	20241105	123000	8602773800	50100	50100	50200	50100	551
414	20241105	122900	8575168000	50100	50200	50200	50100	41
415	20241105	122800	8573113800	50200	50200	50200	50200	103
416	20241105	122700	8567943200	50200	50400	50400	50200	259
417	20241105	122600	8554932400	50400	50300	50400	50300	30
418	20241105	122500	8553422700	50400	50300	50400	50300	83
419	20241105	122400	8549240700	50300	50400	50400	50300	75
420	20241105	122300	8545467400	50400	50400	50400	50400	26
421	20241105	122200	8544157000	50400	50300	50400	50300	54
422	20241105	122100	8541435500	50400	50400	50400	50400	18
423	20241105	122000	8540528300	50400	50400	50400	50300	105
424	20241105	121900	8535238600	50400	50400	50400	50400	20
425	20241105	121800	8534230600	50400	50200	50400	50200	184
426	20241105	121700	8524968200	50200	50300	50300	50200	17
427	20241105	121600	8524114200	50300	50300	50300	50300	1
428	20241105	121500	8524063900	50200	50300	50300	50200	121
429	20241105	121400	8517978100	50300	50300	50400	50200	982
430	20241105	121300	8468605100	50300	50400	50400	50300	40
431	20241105	121200	8466592900	50400	50400	50400	50400	19
432	20241105	121100	8465635300	50800	50400	50800	50400	579
433	20241105	121000	8436366500	50400	50400	50500	50400	43
434	20241105	120900	8434198400	50500	50500	50500	50400	115
435	20241105	120800	8428400400	50500	50400	50500	50400	31
436	20241105	120700	8426836300	50600	50500	50600	50500	437
437	20241105	120600	8404766000	50500	50600	50600	50500	39
438	20241105	120500	8402795900	50500	50600	50600	50500	26
439	20241105	120400	8401480600	50800	50700	50800	50700	51
440	20241105	120300	8398890500	50600	50800	50800	50600	65
441	20241105	120200	8395590500	50800	50900	50900	50600	398
442	20241105	120100	8375397300	50800	51000	51100	50800	1166
443	20241105	120000	8315962800	51000	51100	51100	51000	4066
444	20241105	115900	8108504800	51100	51000	51100	51000	250
445	20241105	115800	8095731100	51100	50900	51100	50900	1063
446	20241105	115700	8041546700	50900	50900	50900	50900	44
447	20241105	115600	8039307100	50900	50900	50900	50900	7
448	20241105	115500	8038950800	50800	50800	50900	50800	156
449	20241105	115400	8031023500	50800	50900	50900	50800	122
450	20241105	115300	8024823100	50900	50900	50900	50800	114
451	20241105	115200	8019026400	50900	50900	50900	50900	49
452	20241105	115100	8016532300	50800	50800	50900	50800	39
453	20241105	115000	8014548400	50900	50800	50900	50800	199
454	20241105	114900	8004421400	50800	50900	50900	50800	192
455	20241105	114800	7994665300	50800	50900	50900	50800	60
456	20241105	114700	7991616400	50900	50700	50900	50700	754
457	20241105	114600	7953296600	50700	50800	50800	50700	169
458	20241105	114500	7944727200	50800	50800	50800	50700	368
459	20241105	114400	7926067800	50700	50700	50800	50500	276
460	20241105	114300	7912078500	50700	50800	50800	50700	517
461	20241105	114200	7885826000	50800	50800	50900	50800	597
462	20241105	114100	7855498200	50700	50900	50900	50700	1771
463	20241105	114000	7765380500	50900	51000	51000	50900	606
464	20241105	113900	7734491600	51000	50900	51000	50900	235
465	20241105	113800	7722526600	50900	51000	51000	50900	92
466	20241105	113700	7717841800	51000	51000	51000	50900	191
467	20241105	113600	7708113300	51000	50900	51000	50900	454
468	20241105	113500	7685002700	50900	50800	50900	50800	381
469	20241105	113400	7665617200	50800	50900	50900	50800	940
470	20241105	113300	7617787100	50900	50800	51000	50800	1192
471	20241105	113200	7557218900	50700	50800	50800	50700	166
472	20241105	113100	7548802600	50800	50700	50800	50600	2276
473	20241105	113000	7433411000	50700	50700	50800	50700	509
474	20241105	112900	7407566500	50700	50800	50900	50700	2146
475	20241105	112800	7298535600	50800	50700	50900	50700	1619
476	20241105	112700	7216317000	50700	50600	50700	50600	36
477	20241105	112600	7214494600	50600	50600	50700	50600	151
478	20241105	112500	7206848000	50600	50500	50700	50500	913
479	20241105	112400	7160660000	50600	50500	50600	50500	112
480	20241105	112300	7155003800	50600	50400	50600	50400	840
481	20241105	112200	7112606400	50400	50400	50500	50300	265
482	20241105	112100	7099250000	50400	50500	50600	50400	728
483	20241105	112000	7062552000	50600	50300	50600	50300	952
484	20241105	111900	7014539200	50400	50300	50400	50300	206
485	20241105	111800	7004174200	50300	50300	50300	50200	933
486	20241105	111700	6957245300	50300	50400	50500	50300	1077
487	20241105	111600	6902963600	50400	50100	50500	50100	870
488	20241105	111500	6859200900	50100	50100	50200	50100	283
489	20241105	111400	6845022000	50100	50100	50200	50100	747
490	20241105	111300	6807582300	50200	50000	50300	50000	973
491	20241105	111200	6758788100	50100	50000	50100	50000	775
492	20241105	111100	6720032800	50100	49900	50400	49850	5976
493	20241105	111000	6420917800	49900	49800	49950	49800	3024
494	20241105	110900	6270031800	49800	49800	49800	49800	81
495	20241105	110800	6265998000	49750	49800	49800	49750	351
496	20241105	110700	6248519450	49800	49650	49800	49650	357
497	20241105	110600	6230783550	49600	49600	49650	49600	377
498	20241105	110500	6212075300	49550	49450	49550	49450	2221
499	20241105	110400	6102140900	49400	49450	49450	49400	66
500	20241105	110300	6098878500	49450	49450	49450	49450	183
501	20241105	110200	6089829150	49450	49400	49450	49400	1085
502	20241105	110100	6036179250	49400	49250	49400	49250	602
503	20241105	110000	6006472350	49250	49250	49250	49250	281
504	20241105	105900	5992633100	49250	49250	49250	49200	300
505	20241105	105800	5977860150	49200	49200	49200	49200	55
506	20241105	105700	5975154150	49200	49200	49250	49200	69
507	20241105	105600	5971758100	49200	49200	49200	49150	111
508	20241105	105500	5966299100	49150	49200	49200	49150	64
509	20241105	105400	5963151300	49150	49100	49150	49100	235
510	20241105	105300	5951604800	49150	49100	49150	49100	410
511	20241105	105200	5931463400	49150	49200	49200	49100	268
512	20241105	105100	5918291300	49150	49200	49200	49150	96
513	20241105	105000	5913572350	49200	49150	49250	49150	127
514	20241105	104900	5907329900	49150	49150	49200	49100	126
515	20241105	104800	5901136100	49200	49150	49200	49150	215
516	20241105	104700	5890567750	49200	49200	49250	49200	57
517	20241105	104600	5887762450	49200	49150	49200	49150	194
518	20241105	104500	5878221600	49150	49200	49200	49150	109
519	20241105	104400	5872861900	49200	49150	49200	49150	121
520	20241105	104300	5866913000	49150	49100	49200	49100	75
521	20241105	104200	5863227400	49100	49200	49200	49100	165
522	20241105	104100	5855116000	49200	49150	49200	49150	112
523	20241105	104000	5849609700	49150	49200	49200	49150	50
524	20241105	103900	5847151750	49150	49150	49150	49100	113
525	20241105	103800	5841599000	49100	49100	49150	49100	647
526	20241105	103700	5809813500	49100	49100	49150	49100	84
527	20241105	103600	5805688000	49100	49050	49100	49050	204
528	20241105	103500	5795678350	49050	49050	49050	49050	305
529	20241105	103400	5780718100	49050	49000	49050	49000	94
530	20241105	103300	5776111100	49000	49050	49050	49000	106
531	20241105	103200	5770915900	49000	49050	49050	49000	182
532	20241105	103100	5761991050	49000	49050	49050	49000	296
533	20241105	103000	5747475400	49050	49000	49050	49000	52
534	20241105	102900	5744926800	49000	49000	49000	49000	61
535	20241105	102800	5741937800	49050	49000	49050	49000	545
536	20241105	102700	5715229800	49050	49000	49050	49000	437
537	20241105	102600	5693814050	49000	49000	49050	49000	261
538	20241105	102500	5681023850	49050	49050	49050	49000	91
539	20241105	102400	5676563050	49050	49000	49050	48950	333
540	20241105	102300	5660247600	48950	49000	49050	48950	749
541	20241105	102200	5623555650	49000	49050	49050	49000	182
542	20241105	102100	5614637150	49050	49050	49100	49000	464
543	20241105	102000	5591880900	49050	49000	49050	49000	121
544	20241105	101900	5585950850	49050	49000	49050	49000	124
545	20241105	101800	5579873850	49000	49050	49100	49000	1011
546	20241105	101700	5530326050	49100	49100	49100	49050	248
547	20241105	101600	5518158000	49100	49100	49100	49050	674
548	20241105	101500	5485095800	49050	49000	49050	49000	141
549	20241105	101400	5478181950	49050	48950	49050	48950	1696
550	20241105	101300	5395081400	48950	48950	49000	48950	270
551	20241105	101200	5381859100	48950	49050	49050	48950	1002
552	20241105	101100	5332763850	49000	49050	49050	49000	392
553	20241105	101000	5313554400	49000	49100	49100	49000	1437
554	20241105	100900	5243120400	49100	49150	49150	49050	581
555	20241105	100800	5214611800	49150	49150	49150	49050	197
556	20241105	100700	5204938800	49150	49050	49150	49050	404
557	20241105	100600	5185108100	49050	49100	49100	49000	868
558	20241105	100500	5142538250	49050	49200	49200	49050	2213
559	20241105	100400	5033865150	49200	49200	49200	49150	234
560	20241105	100300	5022362650	49200	49150	49200	49150	1443
561	20241105	100200	4951429650	49200	49150	49200	49150	875
562	20241105	100100	4908422300	49200	49350	49350	49150	3100
563	20241105	100000	4755778050	49300	49350	49350	49250	1886
564	20241105	095900	4662831150	49300	49400	49400	49300	212
565	20241105	095800	4652374500	49350	49300	49350	49300	249
566	20241105	095700	4640093550	49300	49300	49400	49250	733
567	20241105	095600	4603954650	49300	49450	49450	49300	1078
568	20241105	095500	4550733050	49400	49450	49450	49350	444
569	20241105	095400	4528801700	49450	49400	49450	49350	227
570	20241105	095300	4517586950	49350	49300	49350	49250	1833
571	20241105	095200	4427276550	49350	49400	49450	49300	1994
572	20241105	095100	4328923800	49400	49500	49550	49350	1136
573	20241105	095000	4272780100	49550	49550	49550	49450	145
574	20241105	094900	4265601350	49550	49550	49550	49500	196
575	20241105	094800	4255895500	49550	49600	49600	49500	476
576	20241105	094700	4232313250	49600	49500	49600	49500	186
577	20241105	094600	4223093400	49500	49550	49650	49400	1026
578	20241105	094500	4172284800	49600	49500	49600	49450	424
579	20241105	094400	4151273200	49550	49450	49550	49450	441
580	20241105	094300	4129448350	49450	49300	49500	49300	2024
581	20241105	094200	4029412000	49350	49450	49450	49350	1077
582	20241105	094100	3976241450	49450	49450	49450	49400	331
583	20241105	094000	3959884300	49450	49400	49500	49400	668
584	20241105	093900	3926868250	49400	49450	49450	49400	1043
585	20241105	093800	3875337550	49450	49500	49500	49350	1333
586	20241105	093700	3809460400	49500	49550	49600	49500	3516
587	20241105	093600	3635387250	49550	49550	49650	49550	1545
588	20241105	093500	3558822150	49550	49600	49650	49550	1695
589	20241105	093400	3474813700	49650	49650	49650	49600	1485
590	20241105	093300	3401150900	49650	49700	49700	49650	1298
591	20241105	093200	3336699800	49750	49750	49750	49700	1260
592	20241105	093100	3274069700	49750	49750	49800	49700	209
593	20241105	093000	3263675700	49750	49850	49850	49700	964
594	20241105	092900	3215694850	49800	49850	49900	49800	1887
595	20241105	092800	3121693750	49850	49850	49900	49850	344
596	20241105	092700	3104543050	49900	50000	50000	49850	942
597	20241105	092600	3057526200	50000	50000	50000	49950	459
598	20241105	092500	3034583900	50000	49950	50100	49950	572
599	20241105	092400	3005988000	50100	50000	50100	50000	357
600	20241105	092300	2988137900	50000	50100	50100	50000	123
601	20241105	092200	2981985900	50100	50200	50200	49950	1291
602	20241105	092100	2917409050	50100	50200	50400	50100	311
603	20241105	092000	2901789450	50300	50300	50500	50300	812
604	20241105	091900	2860908250	50300	50400	50400	50000	734
605	20241105	091800	2824113950	50000	50700	50800	49950	2089
606	20241105	091700	2719137750	50800	50600	50900	50400	957
607	20241105	091600	2670648650	50800	50700	50900	50600	1770
608	20241105	091500	2580770550	50700	50500	50800	50400	1613
609	20241105	091400	2499186650	50600	50900	50900	50600	1572
610	20241105	091300	2419432550	50900	51000	51200	50900	2902
611	20241105	091200	2271370650	51100	50900	51100	50600	1358
612	20241105	091100	2202309050	51000	51300	51300	50900	3189
613	20241105	091000	2039492750	51200	50700	51400	50700	6890
614	20241105	090900	1687376350	50400	50300	50800	50100	1810
615	20241105	090800	1596267750	50300	50300	50300	50200	1431
616	20241105	090700	1524330550	50200	49850	50300	49850	1860
617	20241105	090600	1431296900	49900	49750	49950	49700	1754
618	20241105	090500	1343928600	49600	50000	50200	49600	9087
619	20241105	090400	891294200	50000	50200	50300	50000	1574
620	20241105	090300	812377600	50100	50000	50400	49850	2845
621	20241105	090200	670077550	50000	50400	50400	49950	2876
622	20241105	090100	526006200	50500	50100	50600	49950	3538
623	20241105	090000	348353150	50200	50400	50400	49850	6928