KissMeData/213420/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	203500	2658898700	27300	27300	27300	27300	2421
3	20241105	203400	2658898700	27300	27300	27300	27300	0
4	20241105	203300	2658898700	27300	27300	27300	27300	0
5	20241105	203200	2658898700	27300	27300	27300	27300	0
6	20241105	203100	2658898700	27300	27300	27300	27300	0
7	20241105	203000	2658898700	27300	27300	27300	27300	0
8	20241105	202900	2658898700	27300	27300	27300	27300	0
9	20241105	202800	2658898700	27300	27300	27300	27300	0
10	20241105	202700	2658898700	27300	27300	27300	27300	0
11	20241105	202600	2658898700	27300	27300	27300	27300	0
12	20241105	202500	2658898700	27300	27300	27300	27300	0
13	20241105	202400	2658898700	27300	27300	27300	27300	0
14	20241105	202300	2658898700	27300	27300	27300	27300	0
15	20241105	202200	2658898700	27300	27300	27300	27300	0
16	20241105	202100	2658898700	27300	27300	27300	27300	0
17	20241105	202000	2658898700	27300	27300	27300	27300	0
18	20241105	201900	2658898700	27300	27300	27300	27300	0
19	20241105	201800	2658898700	27300	27300	27300	27300	0
20	20241105	201700	2658898700	27300	27300	27300	27300	0
21	20241105	201600	2658898700	27300	27300	27300	27300	0
22	20241105	201500	2658898700	27300	27300	27300	27300	0
23	20241105	201400	2658898700	27300	27300	27300	27300	0
24	20241105	201300	2658898700	27300	27300	27300	27300	0
25	20241105	201200	2658898700	27300	27300	27300	27300	0
26	20241105	201100	2658898700	27300	27300	27300	27300	0
27	20241105	201000	2658898700	27300	27300	27300	27300	0
28	20241105	200900	2658898700	27300	27300	27300	27300	0
29	20241105	200800	2658898700	27300	27300	27300	27300	0
30	20241105	200700	2658898700	27300	27300	27300	27300	0
31	20241105	200600	2658898700	27300	27300	27300	27300	0
32	20241105	200500	2658898700	27300	27300	27300	27300	2421
33	20241105	200400	2658898700	27300	27300	27300	27300	0
34	20241105	200300	2658898700	27300	27300	27300	27300	0
35	20241105	200200	2658898700	27300	27300	27300	27300	0
36	20241105	200100	2658898700	27300	27300	27300	27300	0
37	20241105	200000	2658898700	27300	27300	27300	27300	0
38	20241105	195900	2658898700	27300	27300	27300	27300	0
39	20241105	195800	2658898700	27300	27300	27300	27300	0
40	20241105	195700	2658898700	27300	27300	27300	27300	0
41	20241105	195600	2658898700	27300	27300	27300	27300	0
42	20241105	195500	2658898700	27300	27300	27300	27300	0
43	20241105	195400	2658898700	27300	27300	27300	27300	0
44	20241105	195300	2658898700	27300	27300	27300	27300	0
45	20241105	195200	2658898700	27300	27300	27300	27300	0
46	20241105	195100	2658898700	27300	27300	27300	27300	0
47	20241105	195000	2658898700	27300	27300	27300	27300	0
48	20241105	194900	2658898700	27300	27300	27300	27300	0
49	20241105	194800	2658898700	27300	27300	27300	27300	0
50	20241105	194700	2658898700	27300	27300	27300	27300	0
51	20241105	194600	2658898700	27300	27300	27300	27300	0
52	20241105	194500	2658898700	27300	27300	27300	27300	0
53	20241105	194400	2658898700	27300	27300	27300	27300	0
54	20241105	194300	2658898700	27300	27300	27300	27300	0
55	20241105	194200	2658898700	27300	27300	27300	27300	0
56	20241105	194100	2658898700	27300	27300	27300	27300	0
57	20241105	194000	2658898700	27300	27300	27300	27300	0
58	20241105	193900	2658898700	27300	27300	27300	27300	0
59	20241105	193800	2658898700	27300	27300	27300	27300	0
60	20241105	193700	2658898700	27300	27300	27300	27300	0
61	20241105	193600	2658898700	27300	27300	27300	27300	0
62	20241105	193500	2658898700	27300	27300	27300	27300	2421
63	20241105	193400	2658898700	27300	27300	27300	27300	0
64	20241105	193300	2658898700	27300	27300	27300	27300	0
65	20241105	193200	2658898700	27300	27300	27300	27300	0
66	20241105	193100	2658898700	27300	27300	27300	27300	0
67	20241105	193000	2658898700	27300	27300	27300	27300	0
68	20241105	192900	2658898700	27300	27300	27300	27300	0
69	20241105	192800	2658898700	27300	27300	27300	27300	0
70	20241105	192700	2658898700	27300	27300	27300	27300	0
71	20241105	192600	2658898700	27300	27300	27300	27300	0
72	20241105	192500	2658898700	27300	27300	27300	27300	0
73	20241105	192400	2658898700	27300	27300	27300	27300	0
74	20241105	192300	2658898700	27300	27300	27300	27300	0
75	20241105	192200	2658898700	27300	27300	27300	27300	0
76	20241105	192100	2658898700	27300	27300	27300	27300	0
77	20241105	192000	2658898700	27300	27300	27300	27300	0
78	20241105	191900	2658898700	27300	27300	27300	27300	0
79	20241105	191800	2658898700	27300	27300	27300	27300	0
80	20241105	191700	2658898700	27300	27300	27300	27300	0
81	20241105	191600	2658898700	27300	27300	27300	27300	0
82	20241105	191500	2658898700	27300	27300	27300	27300	0
83	20241105	191400	2658898700	27300	27300	27300	27300	0
84	20241105	191300	2658898700	27300	27300	27300	27300	0
85	20241105	191200	2658898700	27300	27300	27300	27300	0
86	20241105	191100	2658898700	27300	27300	27300	27300	0
87	20241105	191000	2658898700	27300	27300	27300	27300	0
88	20241105	190900	2658898700	27300	27300	27300	27300	0
89	20241105	190800	2658898700	27300	27300	27300	27300	0
90	20241105	190700	2658898700	27300	27300	27300	27300	0
91	20241105	190600	2658898700	27300	27300	27300	27300	0
92	20241105	190500	2658898700	27300	27300	27300	27300	2421
93	20241105	190400	2658898700	27300	27300	27300	27300	0
94	20241105	190300	2658898700	27300	27300	27300	27300	0
95	20241105	190200	2658898700	27300	27300	27300	27300	0
96	20241105	190100	2658898700	27300	27300	27300	27300	0
97	20241105	190000	2658898700	27300	27300	27300	27300	0
98	20241105	185900	2658898700	27300	27300	27300	27300	0
99	20241105	185800	2658898700	27300	27300	27300	27300	0
100	20241105	185700	2658898700	27300	27300	27300	27300	0
101	20241105	185600	2658898700	27300	27300	27300	27300	0
102	20241105	185500	2658898700	27300	27300	27300	27300	0
103	20241105	185400	2658898700	27300	27300	27300	27300	0
104	20241105	185300	2658898700	27300	27300	27300	27300	0
105	20241105	185200	2658898700	27300	27300	27300	27300	0
106	20241105	185100	2658898700	27300	27300	27300	27300	0
107	20241105	185000	2658898700	27300	27300	27300	27300	0
108	20241105	184900	2658898700	27300	27300	27300	27300	0
109	20241105	184800	2658898700	27300	27300	27300	27300	0
110	20241105	184700	2658898700	27300	27300	27300	27300	0
111	20241105	184600	2658898700	27300	27300	27300	27300	0
112	20241105	184500	2658898700	27300	27300	27300	27300	0
113	20241105	184400	2658898700	27300	27300	27300	27300	0
114	20241105	184300	2658898700	27300	27300	27300	27300	0
115	20241105	184200	2658898700	27300	27300	27300	27300	0
116	20241105	184100	2658898700	27300	27300	27300	27300	0
117	20241105	184000	2658898700	27300	27300	27300	27300	0
118	20241105	183900	2658898700	27300	27300	27300	27300	0
119	20241105	183800	2658898700	27300	27300	27300	27300	0
120	20241105	183700	2658898700	27300	27300	27300	27300	0
121	20241105	183600	2658898700	27300	27300	27300	27300	0
122	20241105	183500	2658898700	27300	27300	27300	27300	2421
123	20241105	183400	2658898700	27300	27300	27300	27300	0
124	20241105	183300	2658898700	27300	27300	27300	27300	0
125	20241105	183200	2658898700	27300	27300	27300	27300	0
126	20241105	183100	2658898700	27300	27300	27300	27300	0
127	20241105	183000	2658898700	27300	27300	27300	27300	0
128	20241105	182900	2658898700	27300	27300	27300	27300	0
129	20241105	182800	2658898700	27300	27300	27300	27300	0
130	20241105	182700	2658898700	27300	27300	27300	27300	0
131	20241105	182600	2658898700	27300	27300	27300	27300	0
132	20241105	182500	2658898700	27300	27300	27300	27300	0
133	20241105	182400	2658898700	27300	27300	27300	27300	0
134	20241105	182300	2658898700	27300	27300	27300	27300	0
135	20241105	182200	2658898700	27300	27300	27300	27300	0
136	20241105	182100	2658898700	27300	27300	27300	27300	0
137	20241105	182000	2658898700	27300	27300	27300	27300	0
138	20241105	181900	2658898700	27300	27300	27300	27300	0
139	20241105	181800	2658898700	27300	27300	27300	27300	0
140	20241105	181700	2658898700	27300	27300	27300	27300	0
141	20241105	181600	2658898700	27300	27300	27300	27300	0
142	20241105	181500	2658898700	27300	27300	27300	27300	0
143	20241105	181400	2658898700	27300	27300	27300	27300	0
144	20241105	181300	2658898700	27300	27300	27300	27300	0
145	20241105	181200	2658898700	27300	27300	27300	27300	0
146	20241105	181100	2658898700	27300	27300	27300	27300	0
147	20241105	181000	2658898700	27300	27300	27300	27300	0
148	20241105	180900	2658898700	27300	27300	27300	27300	0
149	20241105	180800	2658898700	27300	27300	27300	27300	0
150	20241105	180700	2658898700	27300	27300	27300	27300	0
151	20241105	180600	2658898700	27300	27300	27300	27300	0
152	20241105	180500	2658898700	27300	27300	27300	27300	2421
153	20241105	180400	2658898700	27300	27300	27300	27300	0
154	20241105	180300	2658898700	27300	27300	27300	27300	0
155	20241105	180200	2658898700	27300	27300	27300	27300	0
156	20241105	180100	2658898700	27300	27300	27300	27300	0
157	20241105	180000	2658898700	27300	27300	27300	27300	0
158	20241105	175900	2658898700	27300	27300	27300	27300	0
159	20241105	175800	2658898700	27300	27300	27300	27300	0
160	20241105	175700	2658898700	27300	27300	27300	27300	0
161	20241105	175600	2658898700	27300	27300	27300	27300	0
162	20241105	175500	2658898700	27300	27300	27300	27300	0
163	20241105	175400	2658898700	27300	27300	27300	27300	0
164	20241105	175300	2658898700	27300	27300	27300	27300	0
165	20241105	175200	2658898700	27300	27300	27300	27300	0
166	20241105	175100	2658898700	27300	27300	27300	27300	0
167	20241105	175000	2658898700	27300	27300	27300	27300	0
168	20241105	174900	2658898700	27300	27300	27300	27300	0
169	20241105	174800	2658898700	27300	27300	27300	27300	0
170	20241105	174700	2658898700	27300	27300	27300	27300	0
171	20241105	174600	2658898700	27300	27300	27300	27300	0
172	20241105	174500	2658898700	27300	27300	27300	27300	0
173	20241105	174400	2658898700	27300	27300	27300	27300	0
174	20241105	174300	2658898700	27300	27300	27300	27300	0
175	20241105	174200	2658898700	27300	27300	27300	27300	0
176	20241105	174100	2658898700	27300	27300	27300	27300	0
177	20241105	174000	2658898700	27300	27300	27300	27300	0
178	20241105	173900	2658898700	27300	27300	27300	27300	0
179	20241105	173800	2658898700	27300	27300	27300	27300	0
180	20241105	173700	2658898700	27300	27300	27300	27300	0
181	20241105	173600	2658898700	27300	27300	27300	27300	0
182	20241105	173500	2658898700	27300	27300	27300	27300	2421
183	20241105	173400	2658898700	27300	27300	27300	27300	0
184	20241105	173300	2658898700	27300	27300	27300	27300	0
185	20241105	173200	2658898700	27300	27300	27300	27300	0
186	20241105	173100	2658898700	27300	27300	27300	27300	0
187	20241105	173000	2658898700	27300	27300	27300	27300	0
188	20241105	172900	2658898700	27300	27300	27300	27300	0
189	20241105	172800	2658898700	27300	27300	27300	27300	0
190	20241105	172700	2658898700	27300	27300	27300	27300	0
191	20241105	172600	2658898700	27300	27300	27300	27300	0
192	20241105	172500	2658898700	27300	27300	27300	27300	0
193	20241105	172400	2658898700	27300	27300	27300	27300	0
194	20241105	172300	2658898700	27300	27300	27300	27300	0
195	20241105	172200	2658898700	27300	27300	27300	27300	0
196	20241105	172100	2658898700	27300	27300	27300	27300	0
197	20241105	172000	2658898700	27300	27300	27300	27300	0
198	20241105	171900	2658898700	27300	27300	27300	27300	0
199	20241105	171800	2658898700	27300	27300	27300	27300	0
200	20241105	171700	2658898700	27300	27300	27300	27300	0
201	20241105	171600	2658898700	27300	27300	27300	27300	0
202	20241105	171500	2658898700	27300	27300	27300	27300	0
203	20241105	171400	2658898700	27300	27300	27300	27300	0
204	20241105	171300	2658898700	27300	27300	27300	27300	0
205	20241105	171200	2658898700	27300	27300	27300	27300	0
206	20241105	171100	2658898700	27300	27300	27300	27300	0
207	20241105	171000	2658898700	27300	27300	27300	27300	0
208	20241105	170900	2658898700	27300	27300	27300	27300	0
209	20241105	170800	2658898700	27300	27300	27300	27300	0
210	20241105	170700	2658898700	27300	27300	27300	27300	0
211	20241105	170600	2658898700	27300	27300	27300	27300	0
212	20241105	170500	2658898700	27300	27300	27300	27300	2421
213	20241105	170400	2658898700	27300	27300	27300	27300	0
214	20241105	170300	2658898700	27300	27300	27300	27300	0
215	20241105	170200	2658898700	27300	27300	27300	27300	0
216	20241105	170100	2658898700	27300	27300	27300	27300	0
217	20241105	170000	2658898700	27300	27300	27300	27300	0
218	20241105	165900	2658898700	27300	27300	27300	27300	0
219	20241105	165800	2658898700	27300	27300	27300	27300	0
220	20241105	165700	2658898700	27300	27300	27300	27300	0
221	20241105	165600	2658898700	27300	27300	27300	27300	0
222	20241105	165500	2658898700	27300	27300	27300	27300	0
223	20241105	165400	2658898700	27300	27300	27300	27300	0
224	20241105	165300	2658898700	27300	27300	27300	27300	0
225	20241105	165200	2658898700	27300	27300	27300	27300	0
226	20241105	165100	2658898700	27300	27300	27300	27300	0
227	20241105	165000	2658898700	27300	27300	27300	27300	0
228	20241105	164900	2658898700	27300	27300	27300	27300	0
229	20241105	164800	2658898700	27300	27300	27300	27300	0
230	20241105	164700	2658898700	27300	27300	27300	27300	0
231	20241105	164600	2658898700	27300	27300	27300	27300	0
232	20241105	164500	2658898700	27300	27300	27300	27300	0
233	20241105	164400	2658898700	27300	27300	27300	27300	0
234	20241105	164300	2658898700	27300	27300	27300	27300	0
235	20241105	164200	2658898700	27300	27300	27300	27300	0
236	20241105	164100	2658898700	27300	27300	27300	27300	0
237	20241105	164000	2658898700	27300	27300	27300	27300	0
238	20241105	163900	2658898700	27300	27300	27300	27300	0
239	20241105	163800	2658898700	27300	27300	27300	27300	0
240	20241105	163700	2658898700	27300	27300	27300	27300	0
241	20241105	163600	2658898700	27300	27300	27300	27300	0
242	20241105	163500	2658898700	27300	27300	27300	27300	2421
243	20241105	163400	2658898700	27300	27300	27300	27300	0
244	20241105	163300	2658898700	27300	27300	27300	27300	0
245	20241105	163200	2658898700	27300	27300	27300	27300	0
246	20241105	163100	2658898700	27300	27300	27300	27300	0
247	20241105	163000	2658898700	27300	27300	27300	27300	0
248	20241105	162900	2658898700	27300	27300	27300	27300	0
249	20241105	162800	2658898700	27300	27300	27300	27300	0
250	20241105	162700	2658898700	27300	27300	27300	27300	0
251	20241105	162600	2658898700	27300	27300	27300	27300	0
252	20241105	162500	2658898700	27300	27300	27300	27300	0
253	20241105	162400	2658898700	27300	27300	27300	27300	0
254	20241105	162300	2658898700	27300	27300	27300	27300	0
255	20241105	162200	2658898700	27300	27300	27300	27300	0
256	20241105	162100	2658898700	27300	27300	27300	27300	0
257	20241105	162000	2658898700	27300	27300	27300	27300	0
258	20241105	161900	2658898700	27300	27300	27300	27300	0
259	20241105	161800	2658898700	27300	27300	27300	27300	0
260	20241105	161700	2658898700	27300	27300	27300	27300	0
261	20241105	161600	2658898700	27300	27300	27300	27300	0
262	20241105	161500	2658898700	27300	27300	27300	27300	0
263	20241105	161400	2658898700	27300	27300	27300	27300	0
264	20241105	161300	2658898700	27300	27300	27300	27300	0
265	20241105	161200	2658898700	27300	27300	27300	27300	0
266	20241105	161100	2658898700	27300	27300	27300	27300	0
267	20241105	161000	2658898700	27300	27300	27300	27300	0
268	20241105	160900	2658898700	27300	27300	27300	27300	0
269	20241105	160800	2658898700	27300	27300	27300	27300	0
270	20241105	160700	2658898700	27300	27300	27300	27300	0
271	20241105	160600	2658898700	27300	27300	27300	27300	0
272	20241105	160500	2658898700	27300	27300	27300	27300	2421
273	20241105	160400	2658898700	27300	27300	27300	27300	0
274	20241105	160300	2658898700	27300	27300	27300	27300	0
275	20241105	160200	2658898700	27300	27300	27300	27300	0
276	20241105	160100	2658898700	27300	27300	27300	27300	0
277	20241105	160000	2658898700	27300	27300	27300	27300	0
278	20241105	155900	2658898700	27300	27300	27300	27300	0
279	20241105	155800	2658898700	27300	27300	27300	27300	0
280	20241105	155700	2658898700	27300	27300	27300	27300	0
281	20241105	155600	2658898700	27300	27300	27300	27300	0
282	20241105	155500	2658898700	27300	27300	27300	27300	0
283	20241105	155400	2658898700	27300	27300	27300	27300	0
284	20241105	155300	2658898700	27300	27300	27300	27300	0
285	20241105	155200	2658898700	27300	27300	27300	27300	0
286	20241105	155100	2658898700	27300	27300	27300	27300	0
287	20241105	155000	2658898700	27300	27300	27300	27300	0
288	20241105	154900	2658898700	27300	27300	27300	27300	0
289	20241105	154800	2658898700	27300	27300	27300	27300	0
290	20241105	154700	2658898700	27300	27300	27300	27300	0
291	20241105	154600	2658898700	27300	27300	27300	27300	0
292	20241105	154500	2658898700	27300	27300	27300	27300	0
293	20241105	154400	2658898700	27300	27300	27300	27300	0
294	20241105	154300	2658898700	27300	27300	27300	27300	0
295	20241105	154200	2658898700	27300	27300	27300	27300	0
296	20241105	154100	2658898700	27300	27300	27300	27300	0
297	20241105	154000	2658898700	27300	27300	27300	27300	0
298	20241105	153900	2658898700	27300	27300	27300	27300	0
299	20241105	153800	2658898700	27300	27300	27300	27300	0
300	20241105	153700	2658898700	27300	27300	27300	27300	0
301	20241105	153600	2658898700	27300	27300	27300	27300	0
302	20241105	153500	2658898700	27300	27300	27300	27300	2421
303	20241105	153400	2658898700	27300	27300	27300	27300	0
304	20241105	153300	2658898700	27300	27300	27300	27300	0
305	20241105	153200	2658898700	27300	27300	27300	27300	0
306	20241105	153100	2658898700	27300	27300	27300	27300	0
307	20241105	153000	2658898700	27300	27300	27300	27300	2421
308	20241105	152900	2592805400	27350	27350	27350	27350	0
309	20241105	152800	2592805400	27350	27350	27350	27350	0
310	20241105	152700	2592805400	27350	27350	27350	27350	0
311	20241105	152600	2592805400	27350	27350	27350	27350	0
312	20241105	152500	2592805400	27350	27350	27350	27350	0
313	20241105	152400	2592805400	27350	27350	27350	27350	0
314	20241105	152300	2592805400	27350	27350	27350	27350	0
315	20241105	152200	2592805400	27350	27350	27350	27350	0
316	20241105	152100	2592805400	27350	27350	27350	27350	0
317	20241105	152000	2592805400	27350	27350	27350	27350	0
318	20241105	151900	2592805400	27350	27400	27450	27350	306
319	20241105	151800	2584428800	27400	27350	27450	27350	29
320	20241105	151700	2583633850	27400	27400	27450	27350	88
321	20241105	151600	2581223200	27450	27400	27450	27400	221
322	20241105	151500	2575167200	27450	27400	27450	27350	288
323	20241105	151400	2567276350	27450	27400	27450	27350	94
324	20241105	151300	2564699950	27400	27400	27450	27400	110
325	20241105	151200	2561682450	27400	27350	27400	27350	112
326	20241105	151100	2558615850	27400	27350	27400	27350	103
327	20241105	151000	2555795150	27350	27350	27400	27350	57
328	20241105	150900	2554236050	27350	27350	27350	27300	41
329	20241105	150800	2553115450	27350	27350	27350	27300	44
330	20241105	150700	2551912300	27350	27350	27400	27350	54
331	20241105	150600	2550434550	27350	27300	27350	27300	137
332	20241105	150500	2546689550	27300	27300	27300	27300	234
333	20241105	150400	2540301350	27350	27300	27350	27300	244
334	20241105	150300	2533630500	27300	27300	27350	27300	80
335	20241105	150200	2531443850	27300	27300	27350	27300	59
336	20241105	150100	2529833000	27300	27300	27350	27250	221
337	20241105	150000	2523797500	27300	27300	27300	27250	99
338	20241105	145900	2521098600	27300	27300	27350	27250	1042
339	20241105	145800	2492653550	27300	27350	27350	27300	147
340	20241105	145700	2488640300	27300	27300	27350	27300	592
341	20241105	145600	2472476050	27300	27300	27350	27300	415
342	20241105	145500	2461144000	27300	27300	27350	27300	274
343	20241105	145400	2453661700	27300	27300	27350	27300	204
344	20241105	145300	2448084400	27300	27350	27350	27300	862
345	20241105	145200	2424538250	27350	27350	27400	27350	96
346	20241105	145100	2421910150	27350	27350	27350	27350	82
347	20241105	145000	2419667450	27400	27350	27400	27350	193
348	20241105	144900	2414386400	27350	27350	27400	27350	80
349	20241105	144800	2412195900	27350	27350	27350	27300	259
350	20241105	144700	2405115700	27400	27350	27400	27350	207
351	20241105	144600	2399452100	27350	27300	27350	27300	51
352	20241105	144500	2398057350	27350	27350	27400	27350	267
353	20241105	144400	2390750800	27350	27350	27350	27350	152
354	20241105	144300	2386593600	27400	27350	27400	27350	132
355	20241105	144200	2382980900	27350	27350	27400	27350	95
356	20241105	144100	2380379900	27350	27350	27400	27350	148
357	20241105	144000	2376332050	27350	27350	27400	27350	697
358	20241105	143900	2357262450	27400	27400	27400	27350	62
359	20241105	143800	2355564200	27400	27350	27400	27350	163
360	20241105	143700	2351102400	27350	27400	27450	27350	392
361	20241105	143600	2340363400	27400	27400	27400	27400	152
362	20241105	143500	2336198600	27400	27350	27450	27350	381
363	20241105	143400	2325762050	27300	27400	27400	27300	529
364	20241105	143300	2311295450	27400	27350	27400	27350	87
365	20241105	143200	2308913450	27350	27350	27350	27350	105
366	20241105	143100	2306041700	27350	27400	27400	27350	273
367	20241105	143000	2298569550	27400	27400	27400	27350	243
368	20241105	142900	2291916900	27350	27350	27350	27350	34
369	20241105	142800	2290987000	27350	27350	27400	27350	329
370	20241105	142700	2281980000	27350	27400	27450	27350	316
371	20241105	142600	2273322200	27400	27400	27450	27350	275
372	20241105	142500	2265784500	27400	27350	27450	27350	332
373	20241105	142400	2256689750	27400	27400	27450	27400	119
374	20241105	142300	2253426650	27400	27450	27450	27400	156
375	20241105	142200	2249149000	27400	27400	27450	27400	392
376	20241105	142100	2238406300	27400	27400	27450	27400	101
377	20241105	142000	2235636400	27400	27400	27450	27400	103
378	20241105	141900	2232810450	27400	27450	27500	27400	353
379	20241105	141800	2223118300	27450	27450	27500	27450	80
380	20241105	141700	2220922000	27500	27450	27500	27450	663
381	20241105	141600	2202699850	27450	27500	27500	27450	74
382	20241105	141500	2200665750	27450	27500	27500	27450	425
383	20241105	141400	2188982100	27500	27500	27550	27500	239
384	20241105	141300	2182407100	27500	27500	27550	27500	91
385	20241105	141200	2179904350	27500	27450	27550	27450	237
386	20241105	141100	2173385050	27450	27500	27500	27450	214
387	20241105	141000	2167508150	27500	27400	27500	27400	114
388	20241105	140900	2164374550	27400	27450	27450	27400	221
389	20241105	140800	2158308700	27450	27450	27450	27450	124
390	20241105	140700	2154904900	27450	27450	27450	27400	113
391	20241105	140600	2151805400	27450	27400	27450	27400	172
392	20241105	140500	2147092250	27450	27450	27450	27400	155
393	20241105	140400	2142839500	27450	27450	27500	27450	76
394	20241105	140300	2140753000	27450	27450	27450	27400	766
395	20241105	140200	2119733950	27450	27450	27450	27400	28
396	20241105	140100	2118965750	27450	27450	27450	27400	98
397	20241105	140000	2116278800	27450	27450	27450	27400	562
398	20241105	135900	2100861050	27450	27450	27500	27450	87
399	20241105	135800	2098472600	27450	27450	27500	27450	132
400	20241105	135700	2094846700	27450	27500	27500	27450	112
401	20241105	135600	2091769500	27450	27450	27450	27450	199
402	20241105	135500	2086306950	27450	27450	27500	27450	128
403	20241105	135400	2082789950	27500	27500	27500	27450	61
404	20241105	135300	2081113350	27450	27450	27500	27450	226
405	20241105	135200	2074904500	27500	27450	27500	27450	176
406	20241105	135100	2070065450	27450	27400	27450	27400	476
407	20241105	135000	2057018550	27400	27400	27450	27400	221
408	20241105	134900	2050960300	27400	27400	27400	27400	58
409	20241105	134800	2049371100	27400	27450	27450	27400	90
410	20241105	134700	2046901650	27500	27450	27500	27400	1168
411	20241105	134600	2014853850	27450	27450	27500	27450	178
412	20241105	134500	2009965250	27450	27450	27500	27450	117
413	20241105	134400	2006753050	27500	27450	27500	27450	233
414	20241105	134300	2000354400	27450	27500	27500	27450	614
415	20241105	134200	1983472400	27500	27550	27550	27500	26
416	20241105	134100	1982756750	27550	27550	27600	27500	355
417	20241105	134000	1972970550	27600	27500	27600	27500	170
418	20241105	133900	1968289550	27550	27600	27650	27500	681
419	20241105	133800	1949500550	27600	27600	27650	27600	110
420	20241105	133700	1946464250	27650	27600	27650	27600	241
421	20241105	133600	1939810150	27600	27650	27650	27600	65
422	20241105	133500	1938013100	27600	27600	27600	27600	169
423	20241105	133400	1933348700	27600	27600	27650	27550	214
424	20241105	133300	1927439750	27600	27600	27600	27600	30
425	20241105	133200	1926611750	27600	27550	27600	27550	80
426	20241105	133100	1924406400	27550	27650	27650	27550	267
427	20241105	133000	1917046200	27550	27600	27650	27550	86
428	20241105	132900	1914674900	27650	27600	27650	27600	122
429	20241105	132800	1911306850	27600	27600	27600	27600	486
430	20241105	132700	1897893250	27650	27650	27650	27650	55
431	20241105	132600	1896372500	27650	27600	27650	27600	151
432	20241105	132500	1892203600	27600	27600	27650	27600	158
433	20241105	132400	1887840300	27600	27650	27650	27600	145
434	20241105	132300	1883834750	27600	27650	27650	27600	6
435	20241105	132200	1883669050	27650	27650	27700	27600	245
436	20241105	132100	1876900450	27650	27650	27650	27650	5
437	20241105	132000	1876762200	27700	27650	27700	27650	140
438	20241105	131900	1872890700	27700	27650	27700	27600	168
439	20241105	131800	1868249900	27700	27700	27700	27700	50
440	20241105	131700	1866864900	27700	27600	27700	27600	59
441	20241105	131600	1865235900	27600	27700	27700	27600	897
442	20241105	131500	1840445000	27700	27700	27700	27700	103
443	20241105	131400	1837591900	27650	27650	27650	27650	145
444	20241105	131300	1833582650	27700	27700	27700	27700	50
445	20241105	131200	1832197650	27600	27700	27700	27600	163
446	20241105	131100	1827694700	27700	27650	27700	27650	85
447	20241105	131000	1825342350	27650	27700	27700	27650	57
448	20241105	130900	1823763500	27650	27650	27650	27650	268
449	20241105	130800	1816353300	27700	27700	27700	27700	56
450	20241105	130700	1814802100	27650	27650	27650	27650	0
451	20241105	130600	1814802100	27650	27650	27700	27650	251
452	20241105	130500	1807861650	27700	27700	27700	27650	47
453	20241105	130400	1806561750	27700	27700	27700	27700	50
454	20241105	130300	1805176750	27650	27700	27700	27650	226
455	20241105	130200	1798925100	27700	27650	27700	27650	48
456	20241105	130100	1797597800	27650	27700	27700	27650	56
457	20241105	130000	1796049100	27650	27700	27700	27600	247
458	20241105	125900	1789223400	27700	27700	27700	27700	50
459	20241105	125800	1787838400	27700	27650	27700	27650	65
460	20241105	125700	1786040850	27700	27650	27700	27650	183
461	20241105	125600	1780978400	27700	27650	27700	27650	98
462	20241105	125500	1778265850	27700	27700	27700	27700	0
463	20241105	125400	1778265850	27700	27700	27700	27700	55
464	20241105	125300	1776742350	27650	27700	27700	27650	147
465	20241105	125200	1772677700	27700	27700	27700	27700	50
466	20241105	125100	1771292700	27700	27700	27700	27700	6
467	20241105	125000	1771126500	27650	27650	27650	27600	135
468	20241105	124900	1767396350	27650	27650	27650	27650	100
469	20241105	124800	1764631350	27650	27650	27650	27600	215
470	20241105	124700	1758688600	27650	27700	27700	27650	639
471	20241105	124600	1741017450	27650	27650	27650	27650	100
472	20241105	124500	1738252450	27650	27650	27650	27650	101
473	20241105	124400	1735459800	27700	27700	27700	27650	294
474	20241105	124300	1727327900	27650	27700	27700	27650	605
475	20241105	124200	1710599400	27750	27650	27750	27650	550
476	20241105	124100	1695389150	27650	27700	27700	27650	233
477	20241105	124000	1688941700	27700	27750	27750	27700	63
478	20241105	123900	1687196300	27700	27700	27700	27700	5
479	20241105	123800	1687057800	27700	27650	27700	27650	318
480	20241105	123700	1678257550	27700	27750	27750	27700	110
481	20241105	123600	1675208050	27700	27700	27700	27700	1
482	20241105	123500	1675180350	27700	27700	27700	27650	218
483	20241105	123400	1669146900	27700	27700	27700	27700	60
484	20241105	123300	1667484900	27750	27750	27750	27750	50
485	20241105	123200	1666097400	27650	27700	27700	27650	157
486	20241105	123100	1661751350	27700	27700	27700	27700	124
487	20241105	123000	1658316550	27750	27750	27750	27750	6
488	20241105	122900	1658150050	27700	27700	27700	27700	157
489	20241105	122800	1653801150	27700	27750	27750	27700	216
490	20241105	122700	1647813500	27700	27700	27700	27700	53
491	20241105	122600	1646345400	27750	27700	27750	27700	57
492	20241105	122500	1644763700	27650	27700	27700	27650	95
493	20241105	122400	1642134550	27750	27700	27750	27700	90
494	20241105	122300	1639639050	27750	27750	27750	27750	5
495	20241105	122200	1639500300	27650	27700	27700	27650	146
496	20241105	122100	1635458000	27750	27700	27750	27700	181
497	20241105	122000	1630441800	27700	27700	27700	27700	0
498	20241105	121900	1630441800	27700	27700	27700	27650	144
499	20241105	121800	1626454600	27750	27750	27750	27750	50
500	20241105	121700	1625067100	27750	27750	27750	27750	0
501	20241105	121600	1625067100	27750	27700	27750	27650	163
502	20241105	121500	1620554000	27700	27700	27700	27700	24
503	20241105	121400	1619889200	27750	27700	27750	27650	54
504	20241105	121300	1618395450	27650	27650	27650	27650	0
505	20241105	121200	1618395450	27650	27750	27750	27650	151
506	20241105	121100	1614212450	27700	27750	27750	27700	103
507	20241105	121000	1611356750	27750	27750	27750	27750	0
508	20241105	120900	1611356750	27750	27700	27750	27700	233
509	20241105	120800	1604899850	27700	27700	27700	27700	0
510	20241105	120700	1604899850	27700	27700	27700	27700	100
511	20241105	120600	1602129850	27700	27700	27700	27650	189
512	20241105	120500	1596898700	27750	27750	27750	27750	56
513	20241105	120400	1595344700	27700	27750	27750	27700	72
514	20241105	120300	1593347800	27700	27700	27700	27700	204
515	20241105	120200	1587697000	27750	27700	27750	27700	6
516	20241105	120100	1587530550	27750	27700	27750	27700	172
517	20241105	120000	1582765450	27750	27700	27750	27700	155
518	20241105	115900	1578469450	27750	27750	27750	27750	5
519	20241105	115800	1578330700	27700	27750	27750	27700	165
520	20241105	115700	1573759900	27700	27700	27700	27700	100
521	20241105	115600	1570989900	27700	27700	27700	27700	56
522	20241105	115500	1569438700	27750	27750	27750	27750	56
523	20241105	115400	1567884700	27700	27700	27750	27700	117
524	20241105	115300	1564643750	27750	27700	27750	27700	100
525	20241105	115200	1561871000	27750	27750	27750	27750	0
526	20241105	115100	1561871000	27750	27700	27750	27700	11
527	20241105	115000	1561566000	27650	27700	27700	27650	288
528	20241105	114900	1553591200	27700	27700	27700	27700	1
529	20241105	114800	1553563500	27750	27650	27750	27650	98
530	20241105	114700	1550848200	27700	27700	27700	27700	104
531	20241105	114600	1547967400	27750	27750	27750	27750	56
532	20241105	114500	1546413400	27700	27700	27700	27700	56
533	20241105	114400	1544862200	27700	27700	27700	27700	252
534	20241105	114300	1537881800	27750	27700	27750	27700	68
535	20241105	114200	1535995600	27700	27700	27700	27700	43
536	20241105	114100	1534804500	27650	27700	27750	27650	269
537	20241105	114000	1527357200	27700	27700	27700	27700	54
538	20241105	113900	1525861400	27700	27700	27750	27700	117
539	20241105	113800	1522618000	27700	27750	27750	27700	173
540	20241105	113700	1517823150	27750	27800	27800	27750	24
541	20241105	113600	1517156850	27750	27700	27750	27700	139
542	20241105	113500	1513304600	27700	27750	27750	27700	137
543	20241105	113400	1509507200	27800	27800	27800	27800	6
544	20241105	113300	1509340400	27750	27750	27750	27750	5
545	20241105	113200	1509201650	27800	27700	27800	27700	93
546	20241105	113100	1506620550	27700	27800	27800	27700	152
547	20241105	113000	1502402100	27800	27800	27800	27800	1
548	20241105	112900	1502374300	27700	27750	27750	27700	105
549	20241105	112800	1499463000	27750	27800	27800	27750	172
550	20241105	112700	1494683900	27800	27850	27850	27700	53
551	20241105	112600	1493214900	27850	27800	27850	27800	20
552	20241105	112500	1492658850	27750	27750	27750	27700	127
553	20241105	112400	1489137350	27700	27800	27800	27700	201
554	20241105	112300	1483564650	27750	27750	27750	27750	141
555	20241105	112200	1479651900	27750	27700	27750	27700	215
556	20241105	112100	1473693750	27750	27750	27750	27750	0
557	20241105	112000	1473693750	27750	27750	27750	27750	56
558	20241105	111900	1472139750	27700	27750	27750	27700	255
559	20241105	111800	1465074100	27750	27750	27750	27750	13
560	20241105	111700	1464713350	27750	27750	27750	27750	130
561	20241105	111600	1461105850	27700	27750	27750	27700	145
562	20241105	111500	1457088950	27750	27750	27750	27750	51
563	20241105	111400	1455673700	27700	27700	27700	27700	353
564	20241105	111300	1445895600	27750	27750	27750	27700	317
565	20241105	111200	1437106550	27750	27750	27750	27750	218
566	20241105	111100	1431057050	27750	27750	27750	27700	116
567	20241105	111000	1427840900	27750	27700	27750	27700	138
568	20241105	110900	1424015800	27700	27700	27750	27700	126
569	20241105	110800	1420525300	27700	27700	27700	27700	369
570	20241105	110700	1410304000	27700	27700	27700	27700	581
571	20241105	110600	1394210300	27700	27700	27700	27650	181
572	20241105	110500	1389202450	27700	27700	27750	27700	786
573	20241105	110400	1367429500	27750	27700	27750	27700	33
574	20241105	110300	1366515150	27700	27700	27850	27700	511
575	20241105	110200	1352355700	27750	27800	27800	27750	736
576	20241105	110100	1331913900	27800	27850	27850	27800	845
577	20241105	110000	1308413200	27900	28000	28000	27900	97
578	20241105	105900	1305700500	28000	27950	28000	27950	64
579	20241105	105800	1303911300	28000	27900	28000	27900	109
580	20241105	105700	1300863300	27900	27900	27900	27850	154
581	20241105	105600	1296570750	27900	27900	28000	27900	176
582	20241105	105500	1291657400	27900	27950	27950	27900	65
583	20241105	105400	1289841100	27950	27850	27950	27850	234
584	20241105	105300	1283317450	27900	28000	28000	27900	86
585	20241105	105200	1280912800	27950	27950	27950	27950	75
586	20241105	105100	1278816550	27950	27900	27950	27900	95
587	20241105	105000	1276163700	28000	27950	28000	27900	96
588	20241105	104900	1273483300	28000	27950	28000	27950	164
589	20241105	104800	1268896150	27950	27900	27950	27900	141
590	20241105	104700	1264962150	27950	28000	28000	27950	111
591	20241105	104600	1261854750	28000	27950	28050	27950	147
592	20241105	104500	1257743300	28000	27950	28000	27950	328
593	20241105	104400	1248560650	28000	27950	28000	27850	1597
594	20241105	104300	1203986150	27950	27950	27950	27950	61
595	20241105	104200	1202281200	27950	27950	27950	27900	143
596	20241105	104100	1198286500	27950	27950	28000	27900	140
597	20241105	104000	1194373500	27950	27850	27950	27850	160
598	20241105	103900	1189906900	27950	27900	27950	27850	259
599	20241105	103800	1182668250	27950	27900	27950	27800	431
600	20241105	103700	1170648150	27900	27900	27900	27850	120
601	20241105	103600	1167302700	27900	27900	27900	27900	67
602	20241105	103500	1165433400	27850	27900	27900	27800	257
603	20241105	103400	1158279900	27850	27900	27900	27850	80
604	20241105	103300	1156049900	27900	27800	27900	27800	185
605	20241105	103200	1150901000	27800	27850	27850	27750	267
606	20241105	103100	1143478250	27850	27900	27900	27850	58
607	20241105	103000	1141860750	27900	27850	27900	27850	72
608	20241105	102900	1139855250	27850	27800	27850	27800	109
609	20241105	102800	1136822450	27800	27850	27850	27800	207
610	20241105	102700	1131062200	27850	27800	27850	27750	110
611	20241105	102600	1128001250	27850	27850	27850	27850	113
612	20241105	102500	1124854200	27850	27900	27900	27750	308
613	20241105	102400	1116291550	27900	27900	27900	27800	111
614	20241105	102300	1113199850	27900	27900	27900	27900	26
615	20241105	102200	1112474450	27900	27900	27950	27800	127
616	20241105	102100	1108937450	27850	27850	27950	27800	193
617	20241105	102000	1103562450	27900	27850	27900	27850	225
618	20241105	101900	1097292800	27850	27900	27900	27750	152
619	20241105	101800	1093067800	27750	27800	27950	27750	614
620	20241105	101700	1075949650	27900	27850	27900	27800	248
621	20241105	101600	1069043100	27750	27700	27800	27700	582
622	20241105	101500	1052889250	27700	27750	27800	27700	389
623	20241105	101400	1042109900	27750	27600	27750	27600	196
624	20241105	101300	1036692050	27750	27700	27750	27650	496
625	20241105	101200	1022966750	27600	27750	27750	27600	1020
626	20241105	101100	994712800	27750	27700	27750	27700	158
627	20241105	101000	990335450	27700	27700	27700	27650	287
628	20241105	100900	982389550	27650	27700	27700	27650	188
629	20241105	100800	977184150	27650	27750	27750	27650	1397
630	20241105	100700	938551200	27750	27750	27800	27700	321
631	20241105	100600	929645650	27750	27800	27800	27650	446
632	20241105	100500	917289750	27750	27850	27900	27750	429
633	20241105	100400	905373100	27900	27850	27900	27850	57
634	20241105	100300	903785100	27750	27800	27900	27750	294
635	20241105	100200	895612250	27800	27800	27900	27800	164
636	20241105	100100	891047000	27800	27850	27900	27800	175
637	20241105	100000	886178600	27850	27900	27900	27800	192
638	20241105	095900	880835650	27900	27950	27950	27850	211
639	20241105	095800	874951400	27950	28000	28000	27850	113
640	20241105	095700	871798550	27800	27900	28000	27800	347
641	20241105	095600	862129050	28000	27900	28000	27900	295
642	20241105	095500	853895200	27850	28000	28000	27850	807
643	20241105	095400	831352250	28000	28100	28200	28000	1146
644	20241105	095300	799109500	28100	28100	28100	28000	79
645	20241105	095200	796894000	28100	28000	28100	28000	377
646	20241105	095100	786326250	28100	28150	28250	28050	741
647	20241105	095000	765527150	28200	28350	28350	28150	211
648	20241105	094900	759573100	28200	28250	28350	28200	637
649	20241105	094800	741553750	28250	28250	28350	28250	2628
650	20241105	094700	667202650	28100	28200	28250	28100	777
651	20241105	094600	645269400	28200	28200	28250	28200	166
652	20241105	094500	640587550	28200	28250	28250	28200	132
653	20241105	094400	636864500	28250	28200	28250	28200	133
654	20241105	094300	633111300	28200	28150	28250	28150	2115
655	20241105	094200	573518850	28150	28150	28150	28150	55
656	20241105	094100	571970600	28100	28000	28100	28000	761
657	20241105	094000	550586600	28000	28050	28100	28000	178
658	20241105	093900	545594650	28000	28050	28050	28000	1116
659	20241105	093800	514327050	28000	28100	28100	28000	127
660	20241105	093700	510761150	28100	28050	28100	28050	62
661	20241105	093600	509019000	28050	28100	28100	28050	118
662	20241105	093500	505704450	28150	28150	28150	28050	973
663	20241105	093400	478361100	28100	28050	28100	28050	183
664	20241105	093300	473221300	28100	28100	28150	28100	74
665	20241105	093200	471139500	28150	28150	28150	28150	50
666	20241105	093100	469732000	28000	28100	28200	28000	665
667	20241105	093000	451074100	28150	28200	28200	28100	176
668	20241105	092900	446124850	28150	28100	28150	28100	48
669	20241105	092800	444774050	28100	28150	28150	28100	682
670	20241105	092700	425607450	28150	28150	28150	28100	116
671	20241105	092600	422344050	28200	28200	28250	28200	572
672	20241105	092500	406210600	28200	28200	28250	28200	175
673	20241105	092400	401273200	28200	28200	28250	28100	496
674	20241105	092300	387292950	28200	28050	28200	28050	152
675	20241105	092200	383025900	28200	28100	28200	28100	392
676	20241105	092100	372006650	28150	28150	28200	28150	141
677	20241105	092000	368034200	28200	28200	28200	28150	98
678	20241105	091900	365270800	28200	28200	28250	28150	174
679	20241105	091800	360364500	28250	28200	28300	28200	369
680	20241105	091700	349947000	28150	28050	28250	28050	2684
681	20241105	091600	274266050	28050	28150	28150	28050	23
682	20241105	091500	273619100	28050	28150	28300	28050	1630
683	20241105	091400	227659050	28150	28200	28250	28150	1516
684	20241105	091300	184888650	28200	28100	28250	28050	1052
685	20241105	091200	155261600	28000	28000	28200	27950	2592
686	20241105	091100	82462050	28000	27850	28000	27850	735
687	20241105	091000	61911200	27950	28000	28000	27900	248
688	20241105	090900	54979950	28000	27900	28000	27900	689
689	20241105	090800	35735400	27900	27800	27900	27800	90
690	20241105	090700	33226500	27900	27850	27900	27800	294
691	20241105	090600	25039400	27700	27800	27850	27650	366
692	20241105	090500	14867900	27800	27700	27800	27700	180
693	20241105	090400	9881000	27600	27600	27650	27600	129
694	20241105	090300	6318250	27700	27550	27700	27550	90
695	20241105	090200	3837100	27550	27550	27550	27550	3
696	20241105	090100	3754450	27600	27600	27600	27600	0
697	20241105	090000	3754450	27600	27600	27700	27600	136