KissMeData/094170/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	200100	7575069450	20050	20050	20050	20050	10483
3	20241108	200000	7575069450	20050	20050	20050	20050	0
4	20241108	195900	7575069450	20050	20050	20050	20050	0
5	20241108	195800	7575069450	20050	20050	20050	20050	0
6	20241108	195700	7575069450	20050	20050	20050	20050	0
7	20241108	195600	7575069450	20050	20050	20050	20050	0
8	20241108	195500	7575069450	20050	20050	20050	20050	0
9	20241108	195400	7575069450	20050	20050	20050	20050	0
10	20241108	195300	7575069450	20050	20050	20050	20050	0
11	20241108	195200	7575069450	20050	20050	20050	20050	0
12	20241108	195100	7575069450	20050	20050	20050	20050	0
13	20241108	195000	7575069450	20050	20050	20050	20050	0
14	20241108	194900	7575069450	20050	20050	20050	20050	0
15	20241108	194800	7575069450	20050	20050	20050	20050	0
16	20241108	194700	7575069450	20050	20050	20050	20050	0
17	20241108	194600	7575069450	20050	20050	20050	20050	0
18	20241108	194500	7575069450	20050	20050	20050	20050	0
19	20241108	194400	7575069450	20050	20050	20050	20050	0
20	20241108	194300	7575069450	20050	20050	20050	20050	0
21	20241108	194200	7575069450	20050	20050	20050	20050	0
22	20241108	194100	7575069450	20050	20050	20050	20050	0
23	20241108	194000	7575069450	20050	20050	20050	20050	0
24	20241108	193900	7575069450	20050	20050	20050	20050	0
25	20241108	193800	7575069450	20050	20050	20050	20050	0
26	20241108	193700	7575069450	20050	20050	20050	20050	0
27	20241108	193600	7575069450	20050	20050	20050	20050	0
28	20241108	193500	7575069450	20050	20050	20050	20050	0
29	20241108	193400	7575069450	20050	20050	20050	20050	0
30	20241108	193300	7575069450	20050	20050	20050	20050	0
31	20241108	193200	7575069450	20050	20050	20050	20050	0
32	20241108	193100	7575069450	20050	20050	20050	20050	10483
33	20241108	193000	7575069450	20050	20050	20050	20050	0
34	20241108	192900	7575069450	20050	20050	20050	20050	0
35	20241108	192800	7575069450	20050	20050	20050	20050	0
36	20241108	192700	7575069450	20050	20050	20050	20050	0
37	20241108	192600	7575069450	20050	20050	20050	20050	0
38	20241108	192500	7575069450	20050	20050	20050	20050	0
39	20241108	192400	7575069450	20050	20050	20050	20050	0
40	20241108	192300	7575069450	20050	20050	20050	20050	0
41	20241108	192200	7575069450	20050	20050	20050	20050	0
42	20241108	192100	7575069450	20050	20050	20050	20050	0
43	20241108	192000	7575069450	20050	20050	20050	20050	0
44	20241108	191900	7575069450	20050	20050	20050	20050	0
45	20241108	191800	7575069450	20050	20050	20050	20050	0
46	20241108	191700	7575069450	20050	20050	20050	20050	0
47	20241108	191600	7575069450	20050	20050	20050	20050	0
48	20241108	191500	7575069450	20050	20050	20050	20050	0
49	20241108	191400	7575069450	20050	20050	20050	20050	0
50	20241108	191300	7575069450	20050	20050	20050	20050	0
51	20241108	191200	7575069450	20050	20050	20050	20050	0
52	20241108	191100	7575069450	20050	20050	20050	20050	0
53	20241108	191000	7575069450	20050	20050	20050	20050	0
54	20241108	190900	7575069450	20050	20050	20050	20050	0
55	20241108	190800	7575069450	20050	20050	20050	20050	0
56	20241108	190700	7575069450	20050	20050	20050	20050	0
57	20241108	190600	7575069450	20050	20050	20050	20050	0
58	20241108	190500	7575069450	20050	20050	20050	20050	0
59	20241108	190400	7575069450	20050	20050	20050	20050	0
60	20241108	190300	7575069450	20050	20050	20050	20050	0
61	20241108	190200	7575069450	20050	20050	20050	20050	0
62	20241108	190100	7575069450	20050	20050	20050	20050	10483
63	20241108	190000	7575069450	20050	20050	20050	20050	0
64	20241108	185900	7575069450	20050	20050	20050	20050	0
65	20241108	185800	7575069450	20050	20050	20050	20050	0
66	20241108	185700	7575069450	20050	20050	20050	20050	0
67	20241108	185600	7575069450	20050	20050	20050	20050	0
68	20241108	185500	7575069450	20050	20050	20050	20050	0
69	20241108	185400	7575069450	20050	20050	20050	20050	0
70	20241108	185300	7575069450	20050	20050	20050	20050	0
71	20241108	185200	7575069450	20050	20050	20050	20050	0
72	20241108	185100	7575069450	20050	20050	20050	20050	0
73	20241108	185000	7575069450	20050	20050	20050	20050	0
74	20241108	184900	7575069450	20050	20050	20050	20050	0
75	20241108	184800	7575069450	20050	20050	20050	20050	0
76	20241108	184700	7575069450	20050	20050	20050	20050	0
77	20241108	184600	7575069450	20050	20050	20050	20050	0
78	20241108	184500	7575069450	20050	20050	20050	20050	0
79	20241108	184400	7575069450	20050	20050	20050	20050	0
80	20241108	184300	7575069450	20050	20050	20050	20050	0
81	20241108	184200	7575069450	20050	20050	20050	20050	0
82	20241108	184100	7575069450	20050	20050	20050	20050	0
83	20241108	184000	7575069450	20050	20050	20050	20050	0
84	20241108	183900	7575069450	20050	20050	20050	20050	0
85	20241108	183800	7575069450	20050	20050	20050	20050	0
86	20241108	183700	7575069450	20050	20050	20050	20050	0
87	20241108	183600	7575069450	20050	20050	20050	20050	0
88	20241108	183500	7575069450	20050	20050	20050	20050	0
89	20241108	183400	7575069450	20050	20050	20050	20050	0
90	20241108	183300	7575069450	20050	20050	20050	20050	0
91	20241108	183200	7575069450	20050	20050	20050	20050	0
92	20241108	183100	7575069450	20050	20050	20050	20050	10483
93	20241108	183000	7575069450	20050	20050	20050	20050	0
94	20241108	182900	7575069450	20050	20050	20050	20050	0
95	20241108	182800	7575069450	20050	20050	20050	20050	0
96	20241108	182700	7575069450	20050	20050	20050	20050	0
97	20241108	182600	7575069450	20050	20050	20050	20050	0
98	20241108	182500	7575069450	20050	20050	20050	20050	0
99	20241108	182400	7575069450	20050	20050	20050	20050	0
100	20241108	182300	7575069450	20050	20050	20050	20050	0
101	20241108	182200	7575069450	20050	20050	20050	20050	0
102	20241108	182100	7575069450	20050	20050	20050	20050	0
103	20241108	182000	7575069450	20050	20050	20050	20050	0
104	20241108	181900	7575069450	20050	20050	20050	20050	0
105	20241108	181800	7575069450	20050	20050	20050	20050	0
106	20241108	181700	7575069450	20050	20050	20050	20050	0
107	20241108	181600	7575069450	20050	20050	20050	20050	0
108	20241108	181500	7575069450	20050	20050	20050	20050	0
109	20241108	181400	7575069450	20050	20050	20050	20050	0
110	20241108	181300	7575069450	20050	20050	20050	20050	0
111	20241108	181200	7575069450	20050	20050	20050	20050	0
112	20241108	181100	7575069450	20050	20050	20050	20050	0
113	20241108	181000	7575069450	20050	20050	20050	20050	0
114	20241108	180900	7575069450	20050	20050	20050	20050	0
115	20241108	180800	7575069450	20050	20050	20050	20050	0
116	20241108	180700	7575069450	20050	20050	20050	20050	0
117	20241108	180600	7575069450	20050	20050	20050	20050	0
118	20241108	180500	7575069450	20050	20050	20050	20050	0
119	20241108	180400	7575069450	20050	20050	20050	20050	0
120	20241108	180300	7575069450	20050	20050	20050	20050	0
121	20241108	180200	7575069450	20050	20050	20050	20050	0
122	20241108	180100	7575069450	20050	20050	20050	20050	10483
123	20241108	180000	7575069450	20050	20050	20050	20050	0
124	20241108	175900	7575069450	20050	20050	20050	20050	0
125	20241108	175800	7575069450	20050	20050	20050	20050	0
126	20241108	175700	7575069450	20050	20050	20050	20050	0
127	20241108	175600	7575069450	20050	20050	20050	20050	0
128	20241108	175500	7575069450	20050	20050	20050	20050	0
129	20241108	175400	7575069450	20050	20050	20050	20050	0
130	20241108	175300	7575069450	20050	20050	20050	20050	0
131	20241108	175200	7575069450	20050	20050	20050	20050	0
132	20241108	175100	7575069450	20050	20050	20050	20050	0
133	20241108	175000	7575069450	20050	20050	20050	20050	0
134	20241108	174900	7575069450	20050	20050	20050	20050	0
135	20241108	174800	7575069450	20050	20050	20050	20050	0
136	20241108	174700	7575069450	20050	20050	20050	20050	0
137	20241108	174600	7575069450	20050	20050	20050	20050	0
138	20241108	174500	7575069450	20050	20050	20050	20050	0
139	20241108	174400	7575069450	20050	20050	20050	20050	0
140	20241108	174300	7575069450	20050	20050	20050	20050	0
141	20241108	174200	7575069450	20050	20050	20050	20050	0
142	20241108	174100	7575069450	20050	20050	20050	20050	0
143	20241108	174000	7575069450	20050	20050	20050	20050	0
144	20241108	173900	7575069450	20050	20050	20050	20050	0
145	20241108	173800	7575069450	20050	20050	20050	20050	0
146	20241108	173700	7575069450	20050	20050	20050	20050	0
147	20241108	173600	7575069450	20050	20050	20050	20050	0
148	20241108	173500	7575069450	20050	20050	20050	20050	0
149	20241108	173400	7575069450	20050	20050	20050	20050	0
150	20241108	173300	7575069450	20050	20050	20050	20050	0
151	20241108	173200	7575069450	20050	20050	20050	20050	0
152	20241108	173100	7575069450	20050	20050	20050	20050	10483
153	20241108	173000	7575069450	20050	20050	20050	20050	0
154	20241108	172900	7575069450	20050	20050	20050	20050	0
155	20241108	172800	7575069450	20050	20050	20050	20050	0
156	20241108	172700	7575069450	20050	20050	20050	20050	0
157	20241108	172600	7575069450	20050	20050	20050	20050	0
158	20241108	172500	7575069450	20050	20050	20050	20050	0
159	20241108	172400	7575069450	20050	20050	20050	20050	0
160	20241108	172300	7575069450	20050	20050	20050	20050	0
161	20241108	172200	7575069450	20050	20050	20050	20050	0
162	20241108	172100	7575069450	20050	20050	20050	20050	0
163	20241108	172000	7575069450	20050	20050	20050	20050	0
164	20241108	171900	7575069450	20050	20050	20050	20050	0
165	20241108	171800	7575069450	20050	20050	20050	20050	0
166	20241108	171700	7575069450	20050	20050	20050	20050	0
167	20241108	171600	7575069450	20050	20050	20050	20050	0
168	20241108	171500	7575069450	20050	20050	20050	20050	0
169	20241108	171400	7575069450	20050	20050	20050	20050	0
170	20241108	171300	7575069450	20050	20050	20050	20050	0
171	20241108	171200	7575069450	20050	20050	20050	20050	0
172	20241108	171100	7575069450	20050	20050	20050	20050	0
173	20241108	171000	7575069450	20050	20050	20050	20050	0
174	20241108	170900	7575069450	20050	20050	20050	20050	0
175	20241108	170800	7575069450	20050	20050	20050	20050	0
176	20241108	170700	7575069450	20050	20050	20050	20050	0
177	20241108	170600	7575069450	20050	20050	20050	20050	0
178	20241108	170500	7575069450	20050	20050	20050	20050	0
179	20241108	170400	7575069450	20050	20050	20050	20050	0
180	20241108	170300	7575069450	20050	20050	20050	20050	0
181	20241108	170200	7575069450	20050	20050	20050	20050	0
182	20241108	170100	7575069450	20050	20050	20050	20050	10483
183	20241108	170000	7575069450	20050	20050	20050	20050	0
184	20241108	165900	7575069450	20050	20050	20050	20050	0
185	20241108	165800	7575069450	20050	20050	20050	20050	0
186	20241108	165700	7575069450	20050	20050	20050	20050	0
187	20241108	165600	7575069450	20050	20050	20050	20050	0
188	20241108	165500	7575069450	20050	20050	20050	20050	0
189	20241108	165400	7575069450	20050	20050	20050	20050	0
190	20241108	165300	7575069450	20050	20050	20050	20050	0
191	20241108	165200	7575069450	20050	20050	20050	20050	0
192	20241108	165100	7575069450	20050	20050	20050	20050	0
193	20241108	165000	7575069450	20050	20050	20050	20050	0
194	20241108	164900	7575069450	20050	20050	20050	20050	0
195	20241108	164800	7575069450	20050	20050	20050	20050	0
196	20241108	164700	7575069450	20050	20050	20050	20050	0
197	20241108	164600	7575069450	20050	20050	20050	20050	0
198	20241108	164500	7575069450	20050	20050	20050	20050	0
199	20241108	164400	7575069450	20050	20050	20050	20050	0
200	20241108	164300	7575069450	20050	20050	20050	20050	0
201	20241108	164200	7575069450	20050	20050	20050	20050	0
202	20241108	164100	7575069450	20050	20050	20050	20050	0
203	20241108	164000	7575069450	20050	20050	20050	20050	0
204	20241108	163900	7575069450	20050	20050	20050	20050	0
205	20241108	163800	7575069450	20050	20050	20050	20050	0
206	20241108	163700	7575069450	20050	20050	20050	20050	0
207	20241108	163600	7575069450	20050	20050	20050	20050	0
208	20241108	163500	7575069450	20050	20050	20050	20050	0
209	20241108	163400	7575069450	20050	20050	20050	20050	0
210	20241108	163300	7575069450	20050	20050	20050	20050	0
211	20241108	163200	7575069450	20050	20050	20050	20050	0
212	20241108	163100	7575069450	20050	20050	20050	20050	10483
213	20241108	163000	7575069450	20050	20050	20050	20050	0
214	20241108	162900	7575069450	20050	20050	20050	20050	0
215	20241108	162800	7575069450	20050	20050	20050	20050	0
216	20241108	162700	7575069450	20050	20050	20050	20050	0
217	20241108	162600	7575069450	20050	20050	20050	20050	0
218	20241108	162500	7575069450	20050	20050	20050	20050	0
219	20241108	162400	7575069450	20050	20050	20050	20050	0
220	20241108	162300	7575069450	20050	20050	20050	20050	0
221	20241108	162200	7575069450	20050	20050	20050	20050	0
222	20241108	162100	7575069450	20050	20050	20050	20050	0
223	20241108	162000	7575069450	20050	20050	20050	20050	0
224	20241108	161900	7575069450	20050	20050	20050	20050	0
225	20241108	161800	7575069450	20050	20050	20050	20050	0
226	20241108	161700	7575069450	20050	20050	20050	20050	0
227	20241108	161600	7575069450	20050	20050	20050	20050	0
228	20241108	161500	7575069450	20050	20050	20050	20050	0
229	20241108	161400	7575069450	20050	20050	20050	20050	0
230	20241108	161300	7575069450	20050	20050	20050	20050	0
231	20241108	161200	7575069450	20050	20050	20050	20050	0
232	20241108	161100	7575069450	20050	20050	20050	20050	0
233	20241108	161000	7575069450	20050	20050	20050	20050	0
234	20241108	160900	7575069450	20050	20050	20050	20050	0
235	20241108	160800	7575069450	20050	20050	20050	20050	0
236	20241108	160700	7575069450	20050	20050	20050	20050	0
237	20241108	160600	7575069450	20050	20050	20050	20050	0
238	20241108	160500	7575069450	20050	20050	20050	20050	0
239	20241108	160400	7575069450	20050	20050	20050	20050	0
240	20241108	160300	7575069450	20050	20050	20050	20050	0
241	20241108	160200	7575069450	20050	20050	20050	20050	0
242	20241108	160100	7575069450	20050	20050	20050	20050	10483
243	20241108	160000	7575069450	20050	20050	20050	20050	0
244	20241108	155900	7575069450	20050	20050	20050	20050	0
245	20241108	155800	7575069450	20050	20050	20050	20050	0
246	20241108	155700	7575069450	20050	20050	20050	20050	0
247	20241108	155600	7575069450	20050	20050	20050	20050	0
248	20241108	155500	7575069450	20050	20050	20050	20050	0
249	20241108	155400	7575069450	20050	20050	20050	20050	0
250	20241108	155300	7575069450	20050	20050	20050	20050	0
251	20241108	155200	7575069450	20050	20050	20050	20050	0
252	20241108	155100	7575069450	20050	20050	20050	20050	0
253	20241108	155000	7575069450	20050	20050	20050	20050	0
254	20241108	154900	7575069450	20050	20050	20050	20050	0
255	20241108	154800	7575069450	20050	20050	20050	20050	0
256	20241108	154700	7575069450	20050	20050	20050	20050	0
257	20241108	154600	7575069450	20050	20050	20050	20050	0
258	20241108	154500	7575069450	20050	20050	20050	20050	0
259	20241108	154400	7575069450	20050	20050	20050	20050	0
260	20241108	154300	7575069450	20050	20050	20050	20050	0
261	20241108	154200	7575069450	20050	20050	20050	20050	0
262	20241108	154100	7575069450	20050	20050	20050	20050	0
263	20241108	154000	7575069450	20050	20050	20050	20050	0
264	20241108	153900	7575069450	20050	20050	20050	20050	0
265	20241108	153800	7575069450	20050	20050	20050	20050	0
266	20241108	153700	7575069450	20050	20050	20050	20050	0
267	20241108	153600	7575069450	20050	20050	20050	20050	0
268	20241108	153500	7575069450	20050	20050	20050	20050	0
269	20241108	153400	7575069450	20050	20050	20050	20050	0
270	20241108	153300	7575069450	20050	20050	20050	20050	0
271	20241108	153200	7575069450	20050	20050	20050	20050	0
272	20241108	153100	7575069450	20050	20050	20050	20050	10483
273	20241108	153000	7575069450	20050	20050	20050	20050	10483
274	20241108	152900	7364885300	20050	20050	20050	20050	0
275	20241108	152800	7364885300	20050	20050	20050	20050	0
276	20241108	152700	7364885300	20050	20050	20050	20050	0
277	20241108	152600	7364885300	20050	20050	20050	20050	0
278	20241108	152500	7364885300	20050	20050	20050	20050	0
279	20241108	152400	7364885300	20050	20050	20050	20050	0
280	20241108	152300	7364885300	20050	20050	20050	20050	0
281	20241108	152200	7364885300	20050	20050	20050	20050	0
282	20241108	152100	7364885300	20050	20050	20050	20050	0
283	20241108	152000	7364885300	20050	20050	20050	20050	0
284	20241108	151900	7364885300	20050	19980	20050	19960	2263
285	20241108	151800	7319629360	19980	19970	19980	19950	1652
286	20241108	151700	7286659160	19970	19970	19990	19970	573
287	20241108	151600	7275211740	19980	19980	19980	19960	102
288	20241108	151500	7273174980	19980	19980	19980	19950	113
289	20241108	151400	7270917390	19980	19980	19980	19980	0
290	20241108	151300	7270917390	19980	19950	19980	19940	1513
291	20241108	151200	7240735090	19960	19950	19960	19950	524
292	20241108	151100	7230280790	19950	19910	19950	19910	646
293	20241108	151000	7217406490	19910	19920	19930	19910	905
294	20241108	150900	7199378330	19920	19920	19930	19910	1270
295	20241108	150800	7174080190	19920	19910	19920	19910	1057
296	20241108	150700	7153028090	19920	19930	19930	19920	1496
297	20241108	150600	7123225610	19940	19940	19940	19920	722
298	20241108	150500	7108835850	19920	19920	19920	19910	649
299	20241108	150400	7095908060	19920	19920	19930	19920	431
300	20241108	150300	7087321540	19920	19930	19930	19920	257
301	20241108	150200	7082199830	19930	19930	19930	19930	761
302	20241108	150100	7067033100	19940	19940	19940	19940	155
303	20241108	150000	7063942400	19930	19940	19940	19930	669
304	20241108	145900	7050609130	19950	19930	19950	19930	1011
305	20241108	145800	7030458840	19930	19960	19960	19930	592
306	20241108	145700	7018648540	19960	19950	19960	19940	863
307	20241108	145600	7001435130	19950	19950	19950	19950	30
308	20241108	145500	7000836630	19960	19940	19960	19940	136
309	20241108	145400	6998124650	19940	19950	19950	19940	135
310	20241108	145300	6995431640	19950	19920	19950	19920	597
311	20241108	145200	6983530690	19920	19920	19920	19920	568
312	20241108	145100	6972216130	19920	19930	19930	19920	110
313	20241108	145000	6970024630	19940	19930	19940	19920	307
314	20241108	144900	6963908270	19930	19930	19930	19930	101
315	20241108	144800	6961895340	19920	19930	19930	19920	1306
316	20241108	144700	6935874840	19940	19930	19940	19930	163
317	20241108	144600	6932626190	19940	19930	19940	19930	75
318	20241108	144500	6931131370	19930	19930	19930	19930	121
319	20241108	144400	6928719840	19930	19930	19930	19930	1
320	20241108	144300	6928699910	19930	19920	19940	19920	464
321	20241108	144200	6919454060	19920	19920	19920	19920	120
322	20241108	144100	6917063660	19910	19920	19920	19910	361
323	20241108	144000	6909872590	19920	19920	19930	19920	332
324	20241108	143900	6903258150	19930	19920	19930	19920	216
325	20241108	143800	6898954430	19920	19920	19930	19920	255
326	20241108	143700	6893874800	19920	19920	19920	19920	120
327	20241108	143600	6891484400	19930	19930	19940	19920	391
328	20241108	143500	6883693670	19930	19930	19940	19930	357
329	20241108	143400	6876578560	19940	19940	19940	19940	51
330	20241108	143300	6875561620	19960	19930	19960	19930	421
331	20241108	143200	6867170610	19930	19940	19940	19930	147
332	20241108	143100	6864240810	19970	19970	19970	19970	20
333	20241108	143000	6863841410	19980	19930	19980	19930	201
334	20241108	142900	6859835430	19930	19930	19930	19930	4
335	20241108	142800	6859755710	19920	19990	19990	19920	15
336	20241108	142700	6859456560	19990	19930	19990	19910	2060
337	20241108	142600	6818328860	19910	19910	19920	19900	1637
338	20241108	142500	6785739710	19920	19920	19920	19910	1325
339	20241108	142400	6759353650	19920	19930	19930	19920	1267
340	20241108	142300	6734114490	19930	19940	19940	19930	492
341	20241108	142200	6724305210	19940	19930	19940	19930	587
342	20241108	142100	6712606290	19940	19960	19960	19930	2118
343	20241108	142000	6670359070	19960	19970	19970	19960	385
344	20241108	141900	6662674450	19970	19990	19990	19950	1657
345	20241108	141800	6629597830	19990	19990	19990	19990	1
346	20241108	141700	6629577840	19970	19970	20000	19970	22
347	20241108	141600	6629138470	19970	19990	19990	19970	1048
348	20241108	141500	6608200120	20000	20000	20000	20000	3
349	20241108	141400	6608140120	20000	20000	20000	20000	270
350	20241108	141300	6602740120	20000	20000	20000	20000	88
351	20241108	141200	6600980120	20000	20000	20050	20000	375
352	20241108	141100	6593479870	20050	19990	20050	19990	128
353	20241108	141000	6590920970	20000	20000	20050	19990	27
354	20241108	140900	6590380640	20000	20050	20050	20000	2382
355	20241108	140800	6542726840	20050	20050	20050	20050	195
356	20241108	140700	6538817090	20050	20100	20100	20050	127
357	20241108	140600	6536270290	20050	20050	20050	20050	121
358	20241108	140500	6533844240	20050	20050	20100	20050	104
359	20241108	140400	6531758540	20100	20100	20100	20050	133
360	20241108	140300	6529091290	20100	20100	20100	20050	155
361	20241108	140200	6525982590	20050	20100	20100	20050	572
362	20241108	140100	6514490390	20100	20000	20100	20000	357
363	20241108	140000	6507332390	20000	20050	20050	20000	750
364	20241108	135900	6492307740	20000	20000	20000	20000	121
365	20241108	135800	6489887740	20050	20050	20050	19990	3153
366	20241108	135700	6426795130	20050	20050	20050	20050	504
367	20241108	135600	6416689930	20050	20100	20100	20050	158
368	20241108	135500	6413521980	20050	20050	20050	20050	122
369	20241108	135400	6411075880	20050	20100	20100	20050	142
370	20241108	135300	6408228080	20100	20050	20100	20050	233
371	20241108	135200	6403555880	20050	20050	20050	20050	309
372	20241108	135100	6397360430	20050	20000	20050	20000	201
373	20241108	135000	6393338430	20000	20000	20000	20000	122
374	20241108	134900	6390898430	20050	20000	20050	20000	149
375	20241108	134800	6387911030	20000	20050	20050	20000	453
376	20241108	134700	6378828430	20050	20050	20050	20050	7
377	20241108	134600	6378688080	20050	20050	20100	20050	226
378	20241108	134500	6374156730	20100	20050	20100	20050	672
379	20241108	134400	6360683080	20100	20050	20100	20050	201
380	20241108	134300	6356643080	20100	20050	20100	20050	261
381	20241108	134200	6351409980	20050	20050	20050	20050	124
382	20241108	134100	6348923780	20050	20050	20050	20050	2
383	20241108	134000	6348883680	20050	20050	20100	20050	145
384	20241108	133900	6345976380	20050	20050	20050	20050	231
385	20241108	133800	6341344830	20050	20100	20100	20050	599
386	20241108	133700	6329315980	20050	20000	20050	20000	359
387	20241108	133600	6322125080	20000	20000	20000	20000	1
388	20241108	133500	6322105080	20050	20050	20050	20050	1
389	20241108	133400	6322085030	20050	20050	20050	20050	100
390	20241108	133300	6320080030	20000	20000	20000	20000	120
391	20241108	133200	6317680030	20000	20000	20000	20000	174
392	20241108	133100	6314200030	20050	20050	20050	20050	47
393	20241108	133000	6313257680	20050	20050	20050	20050	358
394	20241108	132900	6306079780	20050	20050	20050	20000	535
395	20241108	132800	6295359030	20050	20050	20050	20050	110
396	20241108	132700	6293153530	20050	20050	20100	20050	514
397	20241108	132600	6282847680	20050	20050	20100	20050	725
398	20241108	132500	6268311330	20000	20000	20000	20000	121
399	20241108	132400	6265891330	20050	20050	20050	20000	219
400	20241108	132300	6261510580	20050	20100	20100	20050	61
401	20241108	132200	6260287480	20050	20050	20050	20000	446
402	20241108	132100	6251351230	20050	20000	20050	20000	464
403	20241108	132000	6242051680	20000	20000	20050	20000	452
404	20241108	131900	6233011630	19990	19990	20000	19990	342
405	20241108	131800	6226175030	19990	19970	19990	19970	21
406	20241108	131700	6225755640	19970	19990	19990	19960	2304
407	20241108	131600	6179742630	19990	19990	19990	19990	303
408	20241108	131500	6173685660	20000	20000	20000	20000	1651
409	20241108	131400	6140665660	20000	20000	20000	20000	126
410	20241108	131300	6138145660	20000	20000	20000	20000	229
411	20241108	131200	6133565660	20000	20000	20000	20000	1110
412	20241108	131100	6111365660	20050	20000	20050	20000	361
413	20241108	131000	6104145610	20000	20000	20000	20000	0
414	20241108	130900	6104145610	20000	20000	20000	20000	122
415	20241108	130800	6101705610	20000	20000	20000	20000	4
416	20241108	130700	6101625610	20050	20050	20050	20050	300
417	20241108	130600	6095610610	20050	20000	20050	20000	922
418	20241108	130500	6077170560	20000	20000	20000	20000	50
419	20241108	130400	6076170560	20000	20000	20050	20000	396
420	20241108	130300	6068242010	20050	20050	20050	20000	127
421	20241108	130200	6065701710	20050	20000	20050	20000	133
422	20241108	130100	6063035210	20000	20000	20000	20000	27
423	20241108	130000	6062495210	20050	20050	20050	20050	1344
424	20241108	125900	6035548010	20050	20050	20050	20050	346
425	20241108	125800	6028610710	20100	20150	20150	20100	625
426	20241108	125700	6016048160	20100	20150	20150	20100	600
427	20241108	125600	6003987910	20100	20150	20150	20100	166
428	20241108	125500	6000649060	20100	20100	20100	20100	0
429	20241108	125400	6000649060	20100	20100	20150	20100	479
430	20241108	125300	5991010660	20100	20100	20100	20100	168
431	20241108	125200	5987633860	20150	20150	20150	20150	180
432	20241108	125100	5984006860	20150	20100	20150	20100	126
433	20241108	125000	5981474110	20100	20100	20150	20100	497
434	20241108	124900	5971479310	20150	20150	20150	20150	5
435	20241108	124800	5971378560	20150	20100	20150	20100	127
436	20241108	124700	5968825810	20100	20100	20100	20100	1
437	20241108	124600	5968805710	20150	20100	20150	20100	222
438	20241108	124500	5964338510	20150	20150	20150	20150	129
439	20241108	124400	5961739160	20150	20200	20200	20150	77
440	20241108	124300	5960187560	20200	20150	20200	20150	126
441	20241108	124200	5957648610	20150	20150	20150	20150	0
442	20241108	124100	5957648610	20150	20200	20200	20150	122
443	20241108	124000	5955190260	20150	20150	20150	20150	337
444	20241108	123900	5948399710	20150	20200	20200	20150	47
445	20241108	123800	5947452610	20150	20200	20200	20150	208
446	20241108	123700	5943260860	20200	20100	20200	20100	491
447	20241108	123600	5933370410	20100	20100	20100	20100	0
448	20241108	123500	5933370410	20100	20150	20150	20100	123
449	20241108	123400	5930898060	20100	20100	20100	20100	32
450	20241108	123300	5930254860	20150	20150	20150	20150	2
451	20241108	123200	5930214560	20150	20150	20150	20150	296
452	20241108	123100	5924250160	20150	20100	20150	20100	761
453	20241108	123000	5908945360	20100	20150	20150	20100	121
454	20241108	122900	5906513210	20150	20150	20150	20150	3
455	20241108	122800	5906452760	20100	20100	20100	20100	122
456	20241108	122700	5904000560	20100	20150	20150	20100	174
457	20241108	122600	5900500910	20100	20150	20150	20100	126
458	20241108	122500	5897968210	20100	20150	20200	20100	720
459	20241108	122400	5883448060	20100	20100	20100	20100	122
460	20241108	122300	5880995860	20150	20150	20150	20150	138
461	20241108	122200	5878215160	20200	20200	20200	20200	0
462	20241108	122100	5878215160	20200	20150	20200	20150	178
463	20241108	122000	5874628410	20150	20150	20150	20150	279
464	20241108	121900	5869006560	20200	20100	20200	20100	457
465	20241108	121800	5859781410	20200	20200	20200	20200	349
466	20241108	121700	5852731610	20050	20150	20150	20050	1533
467	20241108	121600	5821912660	20200	20200	20200	20200	108
468	20241108	121500	5819731060	20200	20250	20250	20200	185
469	20241108	121400	5815990860	20300	20250	20300	20250	200
470	20241108	121300	5811940310	20300	20250	20300	20250	47
471	20241108	121200	5810986360	20250	20250	20300	20250	127
472	20241108	121100	5808414560	20250	20250	20250	20250	199
473	20241108	121000	5804384810	20250	20250	20300	20250	688
474	20241108	120900	5790421560	20300	20200	20300	20200	3391
475	20241108	120800	5721754960	20200	20150	20250	20150	3002
476	20241108	120700	5661120610	20100	20100	20100	20100	120
477	20241108	120600	5658708610	20150	20100	20150	20100	1622
478	20241108	120500	5626081410	20100	20100	20100	20100	1
479	20241108	120400	5626061310	20100	20150	20200	20100	2264
480	20241108	120300	5580437310	20100	20100	20100	20100	1314
481	20241108	120200	5554025910	20150	19990	20150	19990	1542
482	20241108	120100	5523060030	19990	19990	19990	19990	105
483	20241108	120000	5520961080	20000	19970	20000	19950	973
484	20241108	115900	5501528930	19990	19970	19990	19970	36
485	20241108	115800	5500809680	19970	19960	19970	19960	410
486	20241108	115700	5492625580	19960	19970	19970	19960	230
487	20241108	115600	5488032910	19970	19960	19970	19960	122
488	20241108	115500	5485596580	19970	19960	19970	19950	504
489	20241108	115400	5475539670	19950	19950	19960	19950	372
490	20241108	115300	5468118190	19960	19950	19960	19950	129
491	20241108	115200	5465544560	19960	19960	19960	19960	230
492	20241108	115100	5460953760	19960	19970	19970	19950	492
493	20241108	115000	5451133630	19970	19980	19980	19970	56
494	20241108	114900	5450015290	19980	19960	19980	19960	705
495	20241108	114800	5435933930	19950	19950	19960	19940	658
496	20241108	114700	5422809180	19950	19940	19950	19930	323
497	20241108	114600	5416368780	19930	19940	19940	19930	578
498	20241108	114500	5404843550	19950	19970	19970	19950	592
499	20241108	114400	5393030370	19970	19970	19980	19960	626
500	20241108	114300	5380528990	19980	19980	19980	19980	128
501	20241108	114200	5377971550	19980	19970	19980	19970	184
502	20241108	114100	5374295440	19980	19990	19990	19970	1433
503	20241108	114000	5345662130	20000	19990	20000	19990	258
504	20241108	113900	5340503330	20000	20000	20000	20000	400
505	20241108	113800	5332503330	20000	20000	20000	19990	572
506	20241108	113700	5321064560	20050	19990	20050	19990	137
507	20241108	113600	5318325620	20000	19980	20000	19980	286
508	20241108	113500	5312605680	19990	20000	20000	19990	753
509	20241108	113400	5297549590	19990	19990	19990	19980	526
510	20241108	113300	5287036090	19990	20000	20000	19990	540
511	20241108	113200	5276238510	20000	20000	20050	20000	2177
512	20241108	113100	5232698460	20050	20050	20050	20000	945
513	20241108	113000	5213796160	20050	20000	20050	20000	478
514	20241108	112900	5204236110	20000	20000	20000	20000	1659
515	20241108	112800	5171056110	20000	20000	20050	20000	742
516	20241108	112700	5156216010	20050	20000	20050	20000	1358
517	20241108	112600	5129046410	20000	20050	20050	20000	242
518	20241108	112500	5124206360	20050	20000	20050	20000	576
519	20241108	112400	5112685760	20050	20000	20050	20000	145
520	20241108	112300	5109784510	20000	20050	20050	20000	327
521	20241108	112200	5103240210	20050	20050	20050	20050	575
522	20241108	112100	5091711460	20050	20050	20100	20050	7
523	20241108	112000	5091571010	20050	20100	20100	20050	378
524	20241108	111900	5083991410	20050	20050	20050	20000	560
525	20241108	111800	5072785410	20100	20050	20100	20050	332
526	20241108	111700	5066124310	20050	20050	20050	20050	121
527	20241108	111600	5063698260	20100	20050	20100	20050	1959
528	20241108	111500	5024420110	20050	20100	20100	20050	383
529	20241108	111400	5016739960	20050	20050	20050	20050	133
530	20241108	111300	5014073310	20050	20100	20100	20050	244
531	20241108	111200	5009181060	20050	20050	20050	20050	362
532	20241108	111100	5001922960	20100	20050	20100	20050	150
533	20241108	111000	4998914460	20050	20100	20150	20050	1022
534	20241108	110900	4978372610	20100	20050	20100	20000	514
535	20241108	110800	4968065610	20050	20050	20050	20050	66
536	20241108	110700	4966742310	20050	20000	20050	20000	1197
537	20241108	110600	4942767510	20000	20050	20050	20000	459
538	20241108	110500	4933582610	20000	20050	20050	20000	364
539	20241108	110400	4926299810	20050	20050	20100	20050	1091
540	20241108	110300	4904425060	20050	20100	20100	20050	1526
541	20241108	110200	4873803760	20050	20050	20100	20050	1846
542	20241108	110100	4836776210	20050	20050	20050	20050	130
543	20241108	110000	4834169710	20050	20100	20150	20050	363
544	20241108	105900	4826878260	20100	20050	20100	20050	426
545	20241108	105800	4818334110	20100	20100	20100	20100	366
546	20241108	105700	4810977510	20100	20100	20150	20100	272
547	20241108	105600	4805510160	20150	20100	20150	20100	632
548	20241108	105500	4792806810	20100	20100	20100	20100	60
549	20241108	105400	4791600810	20150	20100	20150	20050	564
550	20241108	105300	4780263960	20100	20100	20100	20050	2811
551	20241108	105200	4723895510	20100	20100	20100	20100	100
552	20241108	105100	4721885510	20100	20100	20100	20100	372
553	20241108	105000	4714408310	20100	20100	20100	20100	542
554	20241108	104900	4703514110	20100	20200	20200	20100	407
555	20241108	104800	4695322110	20150	20100	20150	20100	337
556	20241108	104700	4688537610	20100	20100	20150	20100	446
557	20241108	104600	4679572910	20100	20100	20100	20100	361
558	20241108	104500	4672316810	20150	20100	20150	20100	768
559	20241108	104400	4656877760	20150	20100	20150	20100	228
560	20241108	104300	4652291060	20100	20100	20150	20100	559
561	20241108	104200	4641043110	20200	20100	20200	20050	945
562	20241108	104100	4622058410	20050	20100	20150	20050	4609
563	20241108	104000	4529440960	20150	20150	20200	20150	712
564	20241108	103900	4515094110	20200	20150	20200	20150	1005
565	20241108	103800	4494843110	20150	20150	20150	20150	361
566	20241108	103700	4487568960	20150	20150	20150	20150	242
567	20241108	103600	4482692660	20150	20150	20200	20150	1060
568	20241108	103500	4461333410	20200	20150	20200	20150	134
569	20241108	103400	4458632660	20150	20150	20150	20150	242
570	20241108	103300	4453756360	20150	20200	20200	20150	410
571	20241108	103200	4445480510	20250	20150	20250	20150	605
572	20241108	103100	4433255160	20150	20200	20200	20150	241
573	20241108	103000	4428398960	20200	20200	20200	20150	429
574	20241108	102900	4419751310	20200	20150	20200	20150	121
575	20241108	102800	4417312460	20150	20200	20200	20150	181
576	20241108	102700	4413656310	20200	20200	20200	20200	363
577	20241108	102600	4406323710	20250	20250	20250	20250	5
578	20241108	102500	4406222460	20200	20250	20250	20200	365
579	20241108	102400	4398849210	20250	20250	20250	20150	375
580	20241108	102300	4391273060	20250	20200	20250	20200	386
581	20241108	102200	4383474660	20250	20250	20250	20200	230
582	20241108	102100	4378823260	20250	20200	20250	20200	370
583	20241108	102000	4371349210	20200	20150	20200	20100	390
584	20241108	101900	4363489410	20200	20150	20200	20150	347
585	20241108	101800	4356497060	20150	20150	20150	20150	578
586	20241108	101700	4344850360	20150	20150	20150	20100	262
587	20241108	101600	4339577160	20150	20100	20150	20050	307
588	20241108	101500	4333406310	20050	20100	20100	20050	1195
589	20241108	101400	4309394910	20100	20100	20150	20100	1709
590	20241108	101300	4275021460	20150	20150	20150	20100	1198
591	20241108	101200	4250891760	20150	20150	20150	20100	1082
592	20241108	101100	4229104060	20150	20150	20150	20100	339
593	20241108	101000	4222287710	20100	20100	20150	20100	486
594	20241108	100900	4212518010	20150	20200	20200	20150	44
595	20241108	100800	4211630410	20150	20200	20200	20150	1021
596	20241108	100700	4191057110	20200	20150	20200	20150	595
597	20241108	100600	4179067710	20150	20150	20150	20150	227
598	20241108	100500	4174493660	20150	20200	20250	20150	739
599	20241108	100400	4159561760	20200	20150	20200	20150	652
600	20241108	100300	4146420860	20200	20150	20200	20100	936
601	20241108	100200	4127580460	20100	20200	20200	20050	6374
602	20241108	100100	3999318360	20200	20250	20250	20150	1679
603	20241108	100000	3965403260	20250	20250	20250	20200	62
604	20241108	095900	3964148810	20250	20300	20300	20150	846
605	20241108	095800	3947077610	20300	20250	20300	20150	5846
606	20241108	095700	3828963210	20250	20250	20250	20250	7626
607	20241108	095600	3674536710	20300	20300	20350	20250	1959
608	20241108	095500	3634742310	20250	20300	20350	20250	1118
609	20241108	095400	3612049410	20350	20300	20350	20250	1315
610	20241108	095300	3585365260	20300	20250	20300	20250	646
611	20241108	095200	3572257660	20250	20250	20300	20250	276
612	20241108	095100	3566658160	20300	20300	20300	20300	698
613	20241108	095000	3552488760	20250	20300	20300	20250	708
614	20241108	094900	3538118310	20350	20300	20350	20250	1123
615	20241108	094800	3515321810	20250	20250	20400	20250	776
616	20241108	094700	3499575210	20250	20300	20300	20250	243
617	20241108	094600	3494643010	20250	20300	20300	20250	4351
618	20241108	094500	3406449760	20300	20300	20350	20300	938
619	20241108	094400	3387404710	20350	20350	20350	20300	1549
620	20241108	094300	3355943910	20300	20300	20400	20300	1245
621	20241108	094200	3330636310	20300	20350	20450	20300	4791
622	20241108	094100	3233245510	20400	20400	20400	20350	844
623	20241108	094000	3216047810	20350	20450	20450	20350	2338
624	20241108	093900	3168384060	20450	20400	20450	20400	589
625	20241108	093800	3156339060	20400	20400	20400	20400	479
626	20241108	093700	3146567460	20400	20500	20500	20400	2697
627	20241108	093600	3091512160	20500	20500	20500	20450	367
628	20241108	093500	3083994760	20550	20550	20550	20550	30
629	20241108	093400	3083378260	20550	20450	20550	20450	576
630	20241108	093300	3071558760	20450	20500	20500	20450	2001
631	20241108	093200	3030578260	20500	20550	20550	20500	129
632	20241108	093100	3027933260	20550	20550	20550	20550	288
633	20241108	093000	3022014860	20500	20600	20600	20500	173
634	20241108	092900	3018460710	20600	20500	20600	20500	193
635	20241108	092800	3014501310	20500	20500	20600	20450	669
636	20241108	092700	3000813860	20450	20650	20650	20450	1717
637	20241108	092600	2965563360	20650	20600	20650	20500	6525
638	20241108	092500	2831693560	20550	20650	20650	20500	2803
639	20241108	092400	2774076110	20700	20700	20750	20700	934
640	20241108	092300	2754741110	20700	20700	20700	20700	908
641	20241108	092200	2735945510	20700	20750	20750	20700	620
642	20241108	092100	2723085260	20750	20800	20800	20750	2624
643	20241108	092000	2668567960	20800	20700	20850	20700	6331
644	20241108	091900	2536786610	20700	20750	20800	20650	4555
645	20241108	091800	2442385110	20750	20750	20850	20700	9246
646	20241108	091700	2250300460	20750	20750	20800	20700	8067
647	20241108	091600	2082773110	20750	20650	20800	20650	6426
648	20241108	091500	1949555460	20650	20550	20650	20550	6240
649	20241108	091400	1820916410	20550	20450	20600	20450	1630
650	20241108	091300	1787458810	20450	20500	20600	20450	2413
651	20241108	091200	1738011010	20500	20600	20600	20450	9251
652	20241108	091100	1547998560	20600	20550	20800	20500	22492
653	20241108	091000	1083403660	20550	20200	20600	20150	27477
654	20241108	090900	523857910	20200	20050	20200	20000	4428
655	20241108	090800	434871360	20050	19960	20050	19950	1365
656	20241108	090700	407560340	19900	19920	19920	19840	7539
657	20241108	090600	257609570	19930	20000	20000	19910	5944
658	20241108	090500	138968730	20000	20000	20000	20000	206
659	20241108	090400	134848730	20000	20000	20000	19980	481
660	20241108	090300	125228930	20000	20050	20050	19970	394
661	20241108	090200	117352160	20050	19970	20050	19970	248
662	20241108	090100	112389080	19940	19930	19940	19930	234
663	20241108	090000	107724320	19930	19970	20000	19920	5398