KissMeData/253450/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	204900	6160745650	41550	41550	41550	41550	2952
3	20241106	204800	6160745650	41550	41550	41550	41550	0
4	20241106	204700	6160745650	41550	41550	41550	41550	0
5	20241106	204600	6160745650	41550	41550	41550	41550	0
6	20241106	204500	6160745650	41550	41550	41550	41550	0
7	20241106	204400	6160745650	41550	41550	41550	41550	0
8	20241106	204300	6160745650	41550	41550	41550	41550	0
9	20241106	204200	6160745650	41550	41550	41550	41550	0
10	20241106	204100	6160745650	41550	41550	41550	41550	0
11	20241106	204000	6160745650	41550	41550	41550	41550	0
12	20241106	203900	6160745650	41550	41550	41550	41550	0
13	20241106	203800	6160745650	41550	41550	41550	41550	0
14	20241106	203700	6160745650	41550	41550	41550	41550	0
15	20241106	203600	6160745650	41550	41550	41550	41550	0
16	20241106	203500	6160745650	41550	41550	41550	41550	0
17	20241106	203400	6160745650	41550	41550	41550	41550	0
18	20241106	203300	6160745650	41550	41550	41550	41550	0
19	20241106	203200	6160745650	41550	41550	41550	41550	0
20	20241106	203100	6160745650	41550	41550	41550	41550	0
21	20241106	203000	6160745650	41550	41550	41550	41550	0
22	20241106	202900	6160745650	41550	41550	41550	41550	0
23	20241106	202800	6160745650	41550	41550	41550	41550	0
24	20241106	202700	6160745650	41550	41550	41550	41550	0
25	20241106	202600	6160745650	41550	41550	41550	41550	0
26	20241106	202500	6160745650	41550	41550	41550	41550	0
27	20241106	202400	6160745650	41550	41550	41550	41550	0
28	20241106	202300	6160745650	41550	41550	41550	41550	0
29	20241106	202200	6160745650	41550	41550	41550	41550	0
30	20241106	202100	6160745650	41550	41550	41550	41550	0
31	20241106	202000	6160745650	41550	41550	41550	41550	0
32	20241106	201900	6160745650	41550	41550	41550	41550	2952
33	20241106	201800	6160745650	41550	41550	41550	41550	0
34	20241106	201700	6160745650	41550	41550	41550	41550	0
35	20241106	201600	6160745650	41550	41550	41550	41550	0
36	20241106	201500	6160745650	41550	41550	41550	41550	0
37	20241106	201400	6160745650	41550	41550	41550	41550	0
38	20241106	201300	6160745650	41550	41550	41550	41550	0
39	20241106	201200	6160745650	41550	41550	41550	41550	0
40	20241106	201100	6160745650	41550	41550	41550	41550	0
41	20241106	201000	6160745650	41550	41550	41550	41550	0
42	20241106	200900	6160745650	41550	41550	41550	41550	0
43	20241106	200800	6160745650	41550	41550	41550	41550	0
44	20241106	200700	6160745650	41550	41550	41550	41550	0
45	20241106	200600	6160745650	41550	41550	41550	41550	0
46	20241106	200500	6160745650	41550	41550	41550	41550	0
47	20241106	200400	6160745650	41550	41550	41550	41550	0
48	20241106	200300	6160745650	41550	41550	41550	41550	0
49	20241106	200200	6160745650	41550	41550	41550	41550	0
50	20241106	200100	6160745650	41550	41550	41550	41550	0
51	20241106	200000	6160745650	41550	41550	41550	41550	0
52	20241106	195900	6160745650	41550	41550	41550	41550	0
53	20241106	195800	6160745650	41550	41550	41550	41550	0
54	20241106	195700	6160745650	41550	41550	41550	41550	0
55	20241106	195600	6160745650	41550	41550	41550	41550	0
56	20241106	195500	6160745650	41550	41550	41550	41550	0
57	20241106	195400	6160745650	41550	41550	41550	41550	0
58	20241106	195300	6160745650	41550	41550	41550	41550	0
59	20241106	195200	6160745650	41550	41550	41550	41550	0
60	20241106	195100	6160745650	41550	41550	41550	41550	0
61	20241106	195000	6160745650	41550	41550	41550	41550	0
62	20241106	194900	6160745650	41550	41550	41550	41550	2952
63	20241106	194800	6160745650	41550	41550	41550	41550	0
64	20241106	194700	6160745650	41550	41550	41550	41550	0
65	20241106	194600	6160745650	41550	41550	41550	41550	0
66	20241106	194500	6160745650	41550	41550	41550	41550	0
67	20241106	194400	6160745650	41550	41550	41550	41550	0
68	20241106	194300	6160745650	41550	41550	41550	41550	0
69	20241106	194200	6160745650	41550	41550	41550	41550	0
70	20241106	194100	6160745650	41550	41550	41550	41550	0
71	20241106	194000	6160745650	41550	41550	41550	41550	0
72	20241106	193900	6160745650	41550	41550	41550	41550	0
73	20241106	193800	6160745650	41550	41550	41550	41550	0
74	20241106	193700	6160745650	41550	41550	41550	41550	0
75	20241106	193600	6160745650	41550	41550	41550	41550	0
76	20241106	193500	6160745650	41550	41550	41550	41550	0
77	20241106	193400	6160745650	41550	41550	41550	41550	0
78	20241106	193300	6160745650	41550	41550	41550	41550	0
79	20241106	193200	6160745650	41550	41550	41550	41550	0
80	20241106	193100	6160745650	41550	41550	41550	41550	0
81	20241106	193000	6160745650	41550	41550	41550	41550	0
82	20241106	192900	6160745650	41550	41550	41550	41550	0
83	20241106	192800	6160745650	41550	41550	41550	41550	0
84	20241106	192700	6160745650	41550	41550	41550	41550	0
85	20241106	192600	6160745650	41550	41550	41550	41550	0
86	20241106	192500	6160745650	41550	41550	41550	41550	0
87	20241106	192400	6160745650	41550	41550	41550	41550	0
88	20241106	192300	6160745650	41550	41550	41550	41550	0
89	20241106	192200	6160745650	41550	41550	41550	41550	0
90	20241106	192100	6160745650	41550	41550	41550	41550	0
91	20241106	192000	6160745650	41550	41550	41550	41550	0
92	20241106	191900	6160745650	41550	41550	41550	41550	2952
93	20241106	191800	6160745650	41550	41550	41550	41550	0
94	20241106	191700	6160745650	41550	41550	41550	41550	0
95	20241106	191600	6160745650	41550	41550	41550	41550	0
96	20241106	191500	6160745650	41550	41550	41550	41550	0
97	20241106	191400	6160745650	41550	41550	41550	41550	0
98	20241106	191300	6160745650	41550	41550	41550	41550	0
99	20241106	191200	6160745650	41550	41550	41550	41550	0
100	20241106	191100	6160745650	41550	41550	41550	41550	0
101	20241106	191000	6160745650	41550	41550	41550	41550	0
102	20241106	190900	6160745650	41550	41550	41550	41550	0
103	20241106	190800	6160745650	41550	41550	41550	41550	0
104	20241106	190700	6160745650	41550	41550	41550	41550	0
105	20241106	190600	6160745650	41550	41550	41550	41550	0
106	20241106	190500	6160745650	41550	41550	41550	41550	0
107	20241106	190400	6160745650	41550	41550	41550	41550	0
108	20241106	190300	6160745650	41550	41550	41550	41550	0
109	20241106	190200	6160745650	41550	41550	41550	41550	0
110	20241106	190100	6160745650	41550	41550	41550	41550	0
111	20241106	190000	6160745650	41550	41550	41550	41550	0
112	20241106	185900	6160745650	41550	41550	41550	41550	0
113	20241106	185800	6160745650	41550	41550	41550	41550	0
114	20241106	185700	6160745650	41550	41550	41550	41550	0
115	20241106	185600	6160745650	41550	41550	41550	41550	0
116	20241106	185500	6160745650	41550	41550	41550	41550	0
117	20241106	185400	6160745650	41550	41550	41550	41550	0
118	20241106	185300	6160745650	41550	41550	41550	41550	0
119	20241106	185200	6160745650	41550	41550	41550	41550	0
120	20241106	185100	6160745650	41550	41550	41550	41550	0
121	20241106	185000	6160745650	41550	41550	41550	41550	0
122	20241106	184900	6160745650	41550	41550	41550	41550	2952
123	20241106	184800	6160745650	41550	41550	41550	41550	0
124	20241106	184700	6160745650	41550	41550	41550	41550	0
125	20241106	184600	6160745650	41550	41550	41550	41550	0
126	20241106	184500	6160745650	41550	41550	41550	41550	0
127	20241106	184400	6160745650	41550	41550	41550	41550	0
128	20241106	184300	6160745650	41550	41550	41550	41550	0
129	20241106	184200	6160745650	41550	41550	41550	41550	0
130	20241106	184100	6160745650	41550	41550	41550	41550	0
131	20241106	184000	6160745650	41550	41550	41550	41550	0
132	20241106	183900	6160745650	41550	41550	41550	41550	0
133	20241106	183800	6160745650	41550	41550	41550	41550	0
134	20241106	183700	6160745650	41550	41550	41550	41550	0
135	20241106	183600	6160745650	41550	41550	41550	41550	0
136	20241106	183500	6160745650	41550	41550	41550	41550	0
137	20241106	183400	6160745650	41550	41550	41550	41550	0
138	20241106	183300	6160745650	41550	41550	41550	41550	0
139	20241106	183200	6160745650	41550	41550	41550	41550	0
140	20241106	183100	6160745650	41550	41550	41550	41550	0
141	20241106	183000	6160745650	41550	41550	41550	41550	0
142	20241106	182900	6160745650	41550	41550	41550	41550	0
143	20241106	182800	6160745650	41550	41550	41550	41550	0
144	20241106	182700	6160745650	41550	41550	41550	41550	0
145	20241106	182600	6160745650	41550	41550	41550	41550	0
146	20241106	182500	6160745650	41550	41550	41550	41550	0
147	20241106	182400	6160745650	41550	41550	41550	41550	0
148	20241106	182300	6160745650	41550	41550	41550	41550	0
149	20241106	182200	6160745650	41550	41550	41550	41550	0
150	20241106	182100	6160745650	41550	41550	41550	41550	0
151	20241106	182000	6160745650	41550	41550	41550	41550	0
152	20241106	181900	6160745650	41550	41550	41550	41550	2952
153	20241106	181800	6160745650	41550	41550	41550	41550	0
154	20241106	181700	6160745650	41550	41550	41550	41550	0
155	20241106	181600	6160745650	41550	41550	41550	41550	0
156	20241106	181500	6160745650	41550	41550	41550	41550	0
157	20241106	181400	6160745650	41550	41550	41550	41550	0
158	20241106	181300	6160745650	41550	41550	41550	41550	0
159	20241106	181200	6160745650	41550	41550	41550	41550	0
160	20241106	181100	6160745650	41550	41550	41550	41550	0
161	20241106	181000	6160745650	41550	41550	41550	41550	0
162	20241106	180900	6160745650	41550	41550	41550	41550	0
163	20241106	180800	6160745650	41550	41550	41550	41550	0
164	20241106	180700	6160745650	41550	41550	41550	41550	0
165	20241106	180600	6160745650	41550	41550	41550	41550	0
166	20241106	180500	6160745650	41550	41550	41550	41550	0
167	20241106	180400	6160745650	41550	41550	41550	41550	0
168	20241106	180300	6160745650	41550	41550	41550	41550	0
169	20241106	180200	6160745650	41550	41550	41550	41550	0
170	20241106	180100	6160745650	41550	41550	41550	41550	0
171	20241106	180000	6160745650	41550	41550	41550	41550	0
172	20241106	175900	6160745650	41550	41550	41550	41550	0
173	20241106	175800	6160745650	41550	41550	41550	41550	0
174	20241106	175700	6160745650	41550	41550	41550	41550	0
175	20241106	175600	6160745650	41550	41550	41550	41550	0
176	20241106	175500	6160745650	41550	41550	41550	41550	0
177	20241106	175400	6160745650	41550	41550	41550	41550	0
178	20241106	175300	6160745650	41550	41550	41550	41550	0
179	20241106	175200	6160745650	41550	41550	41550	41550	0
180	20241106	175100	6160745650	41550	41550	41550	41550	0
181	20241106	175000	6160745650	41550	41550	41550	41550	0
182	20241106	174900	6160745650	41550	41550	41550	41550	2952
183	20241106	174800	6160745650	41550	41550	41550	41550	0
184	20241106	174700	6160745650	41550	41550	41550	41550	0
185	20241106	174600	6160745650	41550	41550	41550	41550	0
186	20241106	174500	6160745650	41550	41550	41550	41550	0
187	20241106	174400	6160745650	41550	41550	41550	41550	0
188	20241106	174300	6160745650	41550	41550	41550	41550	0
189	20241106	174200	6160745650	41550	41550	41550	41550	0
190	20241106	174100	6160745650	41550	41550	41550	41550	0
191	20241106	174000	6160745650	41550	41550	41550	41550	0
192	20241106	173900	6160745650	41550	41550	41550	41550	0
193	20241106	173800	6160745650	41550	41550	41550	41550	0
194	20241106	173700	6160745650	41550	41550	41550	41550	0
195	20241106	173600	6160745650	41550	41550	41550	41550	0
196	20241106	173500	6160745650	41550	41550	41550	41550	0
197	20241106	173400	6160745650	41550	41550	41550	41550	0
198	20241106	173300	6160745650	41550	41550	41550	41550	0
199	20241106	173200	6160745650	41550	41550	41550	41550	0
200	20241106	173100	6160745650	41550	41550	41550	41550	0
201	20241106	173000	6160745650	41550	41550	41550	41550	0
202	20241106	172900	6160745650	41550	41550	41550	41550	0
203	20241106	172800	6160745650	41550	41550	41550	41550	0
204	20241106	172700	6160745650	41550	41550	41550	41550	0
205	20241106	172600	6160745650	41550	41550	41550	41550	0
206	20241106	172500	6160745650	41550	41550	41550	41550	0
207	20241106	172400	6160745650	41550	41550	41550	41550	0
208	20241106	172300	6160745650	41550	41550	41550	41550	0
209	20241106	172200	6160745650	41550	41550	41550	41550	0
210	20241106	172100	6160745650	41550	41550	41550	41550	0
211	20241106	172000	6160745650	41550	41550	41550	41550	0
212	20241106	171900	6160745650	41550	41550	41550	41550	2952
213	20241106	171800	6160745650	41550	41550	41550	41550	0
214	20241106	171700	6160745650	41550	41550	41550	41550	0
215	20241106	171600	6160745650	41550	41550	41550	41550	0
216	20241106	171500	6160745650	41550	41550	41550	41550	0
217	20241106	171400	6160745650	41550	41550	41550	41550	0
218	20241106	171300	6160745650	41550	41550	41550	41550	0
219	20241106	171200	6160745650	41550	41550	41550	41550	0
220	20241106	171100	6160745650	41550	41550	41550	41550	0
221	20241106	171000	6160745650	41550	41550	41550	41550	0
222	20241106	170900	6160745650	41550	41550	41550	41550	0
223	20241106	170800	6160745650	41550	41550	41550	41550	0
224	20241106	170700	6160745650	41550	41550	41550	41550	0
225	20241106	170600	6160745650	41550	41550	41550	41550	0
226	20241106	170500	6160745650	41550	41550	41550	41550	0
227	20241106	170400	6160745650	41550	41550	41550	41550	0
228	20241106	170300	6160745650	41550	41550	41550	41550	0
229	20241106	170200	6160745650	41550	41550	41550	41550	0
230	20241106	170100	6160745650	41550	41550	41550	41550	0
231	20241106	170000	6160745650	41550	41550	41550	41550	0
232	20241106	165900	6160745650	41550	41550	41550	41550	0
233	20241106	165800	6160745650	41550	41550	41550	41550	0
234	20241106	165700	6160745650	41550	41550	41550	41550	0
235	20241106	165600	6160745650	41550	41550	41550	41550	0
236	20241106	165500	6160745650	41550	41550	41550	41550	0
237	20241106	165400	6160745650	41550	41550	41550	41550	0
238	20241106	165300	6160745650	41550	41550	41550	41550	0
239	20241106	165200	6160745650	41550	41550	41550	41550	0
240	20241106	165100	6160745650	41550	41550	41550	41550	0
241	20241106	165000	6160745650	41550	41550	41550	41550	0
242	20241106	164900	6160745650	41550	41550	41550	41550	2952
243	20241106	164800	6160745650	41550	41550	41550	41550	0
244	20241106	164700	6160745650	41550	41550	41550	41550	0
245	20241106	164600	6160745650	41550	41550	41550	41550	0
246	20241106	164500	6160745650	41550	41550	41550	41550	0
247	20241106	164400	6160745650	41550	41550	41550	41550	0
248	20241106	164300	6160745650	41550	41550	41550	41550	0
249	20241106	164200	6160745650	41550	41550	41550	41550	0
250	20241106	164100	6160745650	41550	41550	41550	41550	0
251	20241106	164000	6160745650	41550	41550	41550	41550	0
252	20241106	163900	6160745650	41550	41550	41550	41550	0
253	20241106	163800	6160745650	41550	41550	41550	41550	0
254	20241106	163700	6160745650	41550	41550	41550	41550	0
255	20241106	163600	6160745650	41550	41550	41550	41550	0
256	20241106	163500	6160745650	41550	41550	41550	41550	0
257	20241106	163400	6160745650	41550	41550	41550	41550	0
258	20241106	163300	6160745650	41550	41550	41550	41550	0
259	20241106	163200	6160745650	41550	41550	41550	41550	0
260	20241106	163100	6160745650	41550	41550	41550	41550	0
261	20241106	163000	6160745650	41550	41550	41550	41550	0
262	20241106	162900	6160745650	41550	41550	41550	41550	0
263	20241106	162800	6160745650	41550	41550	41550	41550	0
264	20241106	162700	6160745650	41550	41550	41550	41550	0
265	20241106	162600	6160745650	41550	41550	41550	41550	0
266	20241106	162500	6160745650	41550	41550	41550	41550	0
267	20241106	162400	6160745650	41550	41550	41550	41550	0
268	20241106	162300	6160745650	41550	41550	41550	41550	0
269	20241106	162200	6160745650	41550	41550	41550	41550	0
270	20241106	162100	6160745650	41550	41550	41550	41550	0
271	20241106	162000	6160745650	41550	41550	41550	41550	0
272	20241106	161900	6160745650	41550	41550	41550	41550	2952
273	20241106	161800	6160745650	41550	41550	41550	41550	0
274	20241106	161700	6160745650	41550	41550	41550	41550	0
275	20241106	161600	6160745650	41550	41550	41550	41550	0
276	20241106	161500	6160745650	41550	41550	41550	41550	0
277	20241106	161400	6160745650	41550	41550	41550	41550	0
278	20241106	161300	6160745650	41550	41550	41550	41550	0
279	20241106	161200	6160745650	41550	41550	41550	41550	0
280	20241106	161100	6160745650	41550	41550	41550	41550	0
281	20241106	161000	6160745650	41550	41550	41550	41550	0
282	20241106	160900	6160745650	41550	41550	41550	41550	0
283	20241106	160800	6160745650	41550	41550	41550	41550	0
284	20241106	160700	6160745650	41550	41550	41550	41550	0
285	20241106	160600	6160745650	41550	41550	41550	41550	0
286	20241106	160500	6160745650	41550	41550	41550	41550	0
287	20241106	160400	6160745650	41550	41550	41550	41550	0
288	20241106	160300	6160745650	41550	41550	41550	41550	0
289	20241106	160200	6160745650	41550	41550	41550	41550	0
290	20241106	160100	6160745650	41550	41550	41550	41550	0
291	20241106	160000	6160745650	41550	41550	41550	41550	0
292	20241106	155900	6160745650	41550	41550	41550	41550	0
293	20241106	155800	6160745650	41550	41550	41550	41550	0
294	20241106	155700	6160745650	41550	41550	41550	41550	0
295	20241106	155600	6160745650	41550	41550	41550	41550	0
296	20241106	155500	6160745650	41550	41550	41550	41550	0
297	20241106	155400	6160745650	41550	41550	41550	41550	0
298	20241106	155300	6160745650	41550	41550	41550	41550	0
299	20241106	155200	6160745650	41550	41550	41550	41550	0
300	20241106	155100	6160745650	41550	41550	41550	41550	0
301	20241106	155000	6160745650	41550	41550	41550	41550	0
302	20241106	154900	6160745650	41550	41550	41550	41550	2952
303	20241106	154800	6160745650	41550	41550	41550	41550	0
304	20241106	154700	6160745650	41550	41550	41550	41550	0
305	20241106	154600	6160745650	41550	41550	41550	41550	0
306	20241106	154500	6160745650	41550	41550	41550	41550	0
307	20241106	154400	6160745650	41550	41550	41550	41550	0
308	20241106	154300	6160745650	41550	41550	41550	41550	0
309	20241106	154200	6160745650	41550	41550	41550	41550	0
310	20241106	154100	6160745650	41550	41550	41550	41550	0
311	20241106	154000	6160745650	41550	41550	41550	41550	0
312	20241106	153900	6160745650	41550	41550	41550	41550	0
313	20241106	153800	6160745650	41550	41550	41550	41550	0
314	20241106	153700	6160745650	41550	41550	41550	41550	0
315	20241106	153600	6160745650	41550	41550	41550	41550	0
316	20241106	153500	6160745650	41550	41550	41550	41550	0
317	20241106	153400	6160745650	41550	41550	41550	41550	0
318	20241106	153300	6160745650	41550	41550	41550	41550	0
319	20241106	153200	6160745650	41550	41550	41550	41550	0
320	20241106	153100	6160745650	41550	41550	41550	41550	0
321	20241106	153000	6160745650	41550	41550	41550	41550	2952
322	20241106	152900	6038090050	41800	41800	41800	41800	0
323	20241106	152800	6038090050	41800	41800	41800	41800	0
324	20241106	152700	6038090050	41800	41800	41800	41800	0
325	20241106	152600	6038090050	41800	41800	41800	41800	0
326	20241106	152500	6038090050	41800	41800	41800	41800	0
327	20241106	152400	6038090050	41800	41800	41800	41800	0
328	20241106	152300	6038090050	41800	41800	41800	41800	0
329	20241106	152200	6038090050	41800	41800	41800	41800	0
330	20241106	152100	6038090050	41800	41800	41800	41800	0
331	20241106	152000	6038090050	41800	41800	41800	41800	0
332	20241106	151900	6038090050	41800	41700	41800	41700	79
333	20241106	151800	6034795050	41750	41700	41800	41700	197
334	20241106	151700	6026574100	41700	41800	41800	41700	261
335	20241106	151600	6015676950	41800	41750	41800	41750	281
336	20241106	151500	6003934800	41750	41700	41750	41650	205
337	20241106	151400	5995386300	41650	41800	41800	41650	405
338	20241106	151300	5978500600	41700	41800	41800	41700	412
339	20241106	151200	5961303900	41800	41850	41850	41800	87
340	20241106	151100	5957667250	41800	41800	41800	41700	206
341	20241106	151000	5949060250	41650	41750	41750	41650	170
342	20241106	150900	5941971850	41700	41750	41750	41700	65
343	20241106	150800	5939259200	41750	41850	41850	41750	122
344	20241106	150700	5934161300	41800	41750	41850	41750	246
345	20241106	150600	5923881550	41750	41700	41750	41650	317
346	20241106	150500	5910666700	41700	41750	41800	41700	1083
347	20241106	150400	5865498400	41750	41850	41850	41750	130
348	20241106	150300	5860070250	41750	41800	41800	41700	152
349	20241106	150200	5853722250	41800	41850	41850	41800	19
350	20241106	150100	5852928000	41800	41850	41850	41800	217
351	20241106	150000	5843852650	41850	41850	41900	41850	169
352	20241106	145900	5836779450	41850	41900	41900	41850	424
353	20241106	145800	5819035000	41850	41750	41850	41700	493
354	20241106	145700	5798428350	41750	41800	41800	41750	116
355	20241106	145600	5793581700	41800	41800	41800	41700	110
356	20241106	145500	5788989850	41750	41750	41800	41700	160
357	20241106	145400	5782312000	41750	41750	41800	41750	113
358	20241106	145300	5777594150	41800	41800	41800	41700	281
359	20241106	145200	5765854600	41850	41800	41850	41800	265
360	20241106	145100	5754767050	41800	41800	41800	41750	172
361	20241106	145000	5747581150	41800	41700	41800	41700	454
362	20241106	144900	5728643400	41650	41600	41650	41550	481
363	20241106	144800	5708615300	41650	41650	41650	41550	705
364	20241106	144700	5679277550	41650	41700	41700	41650	465
365	20241106	144600	5659908700	41650	41700	41700	41650	140
366	20241106	144500	5654072050	41700	41650	41700	41650	160
367	20241106	144400	5647402050	41650	41650	41700	41650	128
368	20241106	144300	5642066800	41650	41750	41750	41650	382
369	20241106	144200	5626143850	41700	41750	41750	41700	100
370	20241106	144100	5621972500	41700	41750	41750	41700	608
371	20241106	144000	5596597250	41800	41850	41850	41750	734
372	20241106	143900	5565925000	41800	41850	41850	41800	564
373	20241106	143800	5542341550	41850	41900	41900	41850	584
374	20241106	143700	5517898900	41850	41900	41900	41850	425
375	20241106	143600	5500098450	41850	41900	41900	41850	111
376	20241106	143500	5495452000	41900	41900	41900	41900	85
377	20241106	143400	5491890500	41900	41950	41950	41900	147
378	20241106	143300	5485730950	41900	41900	41950	41900	446
379	20241106	143200	5467043050	41900	42050	42050	41900	66
380	20241106	143100	5464277000	42050	41950	42050	41900	377
381	20241106	143000	5448467400	41950	42000	42000	41950	145
382	20241106	142900	5442382300	42000	42000	42000	42000	115
383	20241106	142800	5437552300	42050	42000	42050	42000	982
384	20241106	142700	5396308000	42000	42050	42050	42000	73
385	20241106	142600	5393241800	42000	42050	42050	42000	49
386	20241106	142500	5391183650	42050	42050	42050	42000	75
387	20241106	142400	5388033450	42050	42050	42050	42000	281
388	20241106	142300	5376221550	42050	42050	42100	42050	288
389	20241106	142200	5364111050	42050	42050	42050	42050	236
390	20241106	142100	5354187250	42100	42050	42100	42050	119
391	20241106	142000	5349181150	42050	42150	42150	42050	45
392	20241106	141900	5347288500	42100	42050	42100	42050	56
393	20241106	141800	5344933650	42150	42100	42150	42050	58
394	20241106	141700	5342493850	42100	42100	42100	42050	121
395	20241106	141600	5337400100	42100	42200	42200	42100	8
396	20241106	141500	5337063100	42100	42200	42200	42100	107
397	20241106	141400	5332557700	42200	42250	42250	42200	15
398	20241106	141300	5331924600	42200	42050	42200	42050	335
399	20241106	141200	5317795700	42050	42150	42150	42050	103
400	20241106	141100	5313459450	42150	42150	42150	42150	3
401	20241106	141000	5313333000	42100	42150	42150	42100	51
402	20241106	140900	5311185550	42100	42050	42100	42050	193
403	20241106	140800	5303066250	42000	42100	42100	42000	941
404	20241106	140700	5263472350	42100	42100	42100	42050	73
405	20241106	140600	5260402450	42100	42050	42100	42050	41
406	20241106	140500	5258676700	42100	42100	42100	42100	4
407	20241106	140400	5258508300	42100	42000	42100	42000	128
408	20241106	140300	5253126100	42000	42000	42100	42000	122
409	20241106	140200	5247997400	42000	42100	42100	42000	91
410	20241106	140100	5244171400	42050	42100	42100	42000	101
411	20241106	140000	5239923450	42100	42100	42100	42050	41
412	20241106	135900	5238197400	42100	42050	42100	42000	243
413	20241106	135800	5227976950	42100	42050	42100	42050	40
414	20241106	135700	5226293000	42100	42050	42100	42050	60
415	20241106	135600	5223769900	42050	42000	42100	42000	447
416	20241106	135500	5204974100	42050	42050	42050	42050	9
417	20241106	135400	5204595650	42050	42000	42050	42000	100
418	20241106	135300	5200391200	42050	42050	42050	42050	39
419	20241106	135200	5198751250	42050	42000	42050	42000	82
420	20241106	135100	5195304700	42000	42050	42050	42000	124
421	20241106	135000	5190091050	42050	41900	42050	41900	842
422	20241106	134900	5154732650	41900	41950	41950	41900	72
423	20241106	134800	5151713700	41950	41950	41950	41900	213
424	20241106	134700	5142786500	41950	41950	41950	41900	499
425	20241106	134600	5121876300	41950	41950	41950	41950	212
426	20241106	134500	5112982900	42000	41950	42000	41950	189
427	20241106	134400	5105049900	42000	41950	42000	41950	49
428	20241106	134300	5102994250	42000	42000	42000	41950	193
429	20241106	134200	5094892150	42000	42000	42000	42000	51
430	20241106	134100	5092750150	41950	41950	42000	41950	129
431	20241106	134000	5087332900	42000	42000	42000	42000	99
432	20241106	133900	5083174900	42000	42000	42000	41950	188
433	20241106	133800	5075281850	42000	41950	42000	41950	44
434	20241106	133700	5073434100	41950	42000	42000	41950	102
435	20241106	133600	5069155150	42000	42000	42000	41950	127
436	20241106	133500	5063821400	42050	42050	42050	42050	13
437	20241106	133400	5063274750	42050	42000	42050	42000	117
438	20241106	133300	5058357800	42000	42000	42050	41950	119
439	20241106	133200	5053358400	42000	42050	42050	42000	157
440	20241106	133100	5046761350	42050	41950	42050	41950	72
441	20241106	133000	5043734050	41950	42000	42050	41950	104
442	20241106	132900	5039366100	42050	42050	42050	42000	161
443	20241106	132800	5032596100	42050	42000	42050	42000	743
444	20241106	132700	5001386700	42000	42000	42000	41950	125
445	20241106	132600	4996136950	42000	42000	42050	42000	116
446	20241106	132500	4991264850	42000	42000	42050	41950	396
447	20241106	132400	4974632050	42050	42000	42050	42000	6
448	20241106	132300	4974380000	42050	42100	42100	42000	176
449	20241106	132200	4966979850	42050	42100	42100	42050	76
450	20241106	132100	4963780300	42050	42000	42100	42000	412
451	20241106	132000	4946454700	42000	42050	42050	42000	188
452	20241106	131900	4938554350	42050	42050	42050	42000	198
453	20241106	131800	4930229400	42050	42150	42150	42050	186
454	20241106	131700	4922396500	42100	42100	42150	42100	13
455	20241106	131600	4921849100	42100	42100	42150	42100	157
456	20241106	131500	4915234350	42100	42100	42150	42100	75
457	20241106	131400	4912076750	42150	42150	42150	42150	88
458	20241106	131300	4908367550	42100	42000	42150	42000	1569
459	20241106	131200	4842409450	42000	42000	42000	41950	138
460	20241106	131100	4836613700	41950	41950	41950	41950	123
461	20241106	131000	4831453850	41950	41900	41950	41850	489
462	20241106	130900	4810972650	41900	41900	41900	41900	125
463	20241106	130800	4805735150	41900	41950	42000	41900	1285
464	20241106	130700	4751887400	41950	41950	42000	41950	101
465	20241106	130600	4747645950	41950	41950	42000	41950	62
466	20241106	130500	4745044900	42000	42000	42000	41950	254
467	20241106	130400	4734382150	42000	41950	42000	41950	105
468	20241106	130300	4729974900	41950	42000	42000	41900	111
469	20241106	130200	4725318450	42000	41950	42000	41900	151
470	20241106	130100	4718988450	41900	41950	42000	41900	334
471	20241106	130000	4704977900	42000	42000	42100	41950	410
472	20241106	125900	4687753700	42000	42000	42100	42000	459
473	20241106	125800	4668474600	42000	42000	42000	42000	259
474	20241106	125700	4657596600	42000	42050	42050	41950	552
475	20241106	125600	4634412050	42150	42150	42150	42150	42
476	20241106	125500	4632641750	42150	42200	42250	42050	355
477	20241106	125400	4617664250	42150	42000	42150	42000	1194
478	20241106	125300	4567415250	42000	41950	42000	41950	243
479	20241106	125200	4557210350	42000	42050	42050	42000	229
480	20241106	125100	4547589100	42100	42000	42150	41950	1066
481	20241106	125000	4502776050	41950	42000	42000	41950	49
482	20241106	124900	4500719150	42000	42000	42200	42000	920
483	20241106	124800	4462047300	42000	42000	42000	42000	71
484	20241106	124700	4459065300	42000	42000	42000	42000	443
485	20241106	124600	4440459300	41950	42050	42050	41950	1011
486	20241106	124500	4398007550	42050	42050	42050	42000	222
487	20241106	124400	4388672950	42100	42000	42100	41950	1435
488	20241106	124300	4328388400	42050	42000	42050	41950	3630
489	20241106	124200	4175951500	42050	42150	42150	42050	406
490	20241106	124100	4158872900	42050	42100	42200	42050	2172
491	20241106	124000	4067456800	42100	42150	42200	42100	1472
492	20241106	123900	4005436650	42150	42100	42150	42050	1638
493	20241106	123800	3936447950	42050	42100	42150	42050	1602
494	20241106	123700	3869027750	42100	42150	42200	42100	622
495	20241106	123600	3842833750	42150	42100	42200	42100	1339
496	20241106	123500	3786422900	42150	42250	42250	42150	623
497	20241106	123400	3760138650	42250	42250	42300	42250	195
498	20241106	123300	3751897950	42200	42450	42450	42200	174
499	20241106	123200	3744538400	42200	42300	42450	42200	434
500	20241106	123100	3726198150	42300	42350	42450	42300	86
501	20241106	123000	3722554200	42300	42450	42450	42300	65
502	20241106	122900	3719801200	42500	42450	42500	42450	39
503	20241106	122800	3718145600	42400	42400	42450	42400	80
504	20241106	122700	3714751150	42400	42400	42400	42350	317
505	20241106	122600	3701312750	42450	42450	42500	42450	122
506	20241106	122500	3696133800	42450	42450	42450	42400	107
507	20241106	122400	3691591900	42500	42500	42500	42500	34
508	20241106	122300	3690146900	42500	42500	42500	42500	96
509	20241106	122200	3686066900	42500	42500	42500	42500	42
510	20241106	122100	3684281900	42500	42450	42500	42450	55
511	20241106	122000	3681944750	42500	42500	42500	42500	112
512	20241106	121900	3677184750	42600	42500	42600	42500	121
513	20241106	121800	3672035550	42550	42450	42550	42450	100
514	20241106	121700	3667782950	42450	42500	42500	42450	57
515	20241106	121600	3665360750	42500	42500	42550	42500	244
516	20241106	121500	3654985400	42500	42500	42500	42500	338
517	20241106	121400	3640620400	42500	42500	42500	42500	162
518	20241106	121300	3633735400	42500	42450	42500	42450	268
519	20241106	121200	3622358300	42450	42400	42450	42400	393
520	20241106	121100	3605678000	42400	42450	42450	42400	84
521	20241106	121000	3602114400	42450	42400	42450	42400	51
522	20241106	120900	3599949550	42450	42400	42450	42400	81
523	20241106	120800	3596512550	42400	42400	42450	42400	102
524	20241106	120700	3592185250	42400	42400	42450	42400	119
525	20241106	120600	3587137700	42400	42450	42450	42400	4
526	20241106	120500	3586968000	42400	42450	42500	42400	277
527	20241106	120400	3575213300	42450	42450	42500	42450	157
528	20241106	120300	3568546850	42500	42450	42500	42450	101
529	20241106	120200	3564255100	42450	42500	42500	42450	155
530	20241106	120100	3557672750	42500	42500	42500	42500	53
531	20241106	120000	3555420250	42500	42400	42500	42400	112
532	20241106	115900	3550665750	42450	42450	42450	42450	10
533	20241106	115800	3550241250	42400	42400	42450	42400	168
534	20241106	115700	3543115650	42400	42400	42400	42400	69
535	20241106	115600	3540190050	42400	42350	42400	42250	133
536	20241106	115500	3534560500	42350	42400	42400	42300	58
537	20241106	115400	3532103850	42400	42300	42400	42300	138
538	20241106	115300	3526259250	42300	42400	42400	42300	106
539	20241106	115200	3521765950	42350	42350	42350	42350	8
540	20241106	115100	3521427150	42350	42450	42450	42350	159
541	20241106	115000	3514690350	42400	42450	42450	42400	111
542	20241106	114900	3509983450	42450	42400	42450	42350	209
543	20241106	114800	3501120100	42400	42400	42400	42400	0
544	20241106	114700	3501120100	42400	42400	42400	42400	96
545	20241106	114600	3497049700	42400	42400	42450	42400	92
546	20241106	114500	3493148450	42400	42350	42400	42350	107
547	20241106	114400	3488611950	42350	42350	42400	42350	36
548	20241106	114300	3487087150	42350	42400	42400	42350	223
549	20241106	114200	3477633750	42350	42350	42350	42350	60
550	20241106	114100	3475092750	42350	42300	42350	42300	23
551	20241106	114000	3474119300	42300	42400	42400	42300	408
552	20241106	113900	3456850150	42400	42400	42450	42400	292
553	20241106	113800	3444469200	42400	42350	42400	42350	404
554	20241106	113700	3427339650	42350	42400	42400	42300	138
555	20241106	113600	3421495850	42400	42350	42400	42300	110
556	20241106	113500	3416835850	42300	42350	42400	42300	66
557	20241106	113400	3414039350	42350	42300	42350	42300	99
558	20241106	113300	3409849700	42300	42350	42350	42250	112
559	20241106	113200	3405112000	42350	42350	42400	42350	71
560	20241106	113100	3402104550	42400	42450	42450	42300	145
561	20241106	113000	3395955200	42400	42450	42450	42400	16
562	20241106	112900	3395276750	42450	42400	42450	42300	466
563	20241106	112800	3375552400	42400	42450	42450	42400	9
564	20241106	112700	3375170400	42400	42350	42400	42350	554
565	20241106	112600	3351704200	42350	42350	42350	42350	24
566	20241106	112500	3350687800	42350	42300	42350	42300	66
567	20241106	112400	3347895900	42300	42250	42300	42250	98
568	20241106	112300	3343752300	42250	42300	42300	42250	320
569	20241106	112200	3330228700	42250	42300	42300	42250	94
570	20241106	112100	3326252700	42250	42250	42250	42250	42
571	20241106	112000	3324478200	42300	42250	42300	42250	137
572	20241106	111900	3318689800	42250	42350	42350	42250	313
573	20241106	111800	3305453600	42350	42350	42350	42300	47
574	20241106	111700	3303463250	42300	42350	42350	42300	57
575	20241106	111600	3301052100	42350	42400	42400	42300	87
576	20241106	111500	3297366200	42400	42450	42450	42350	59
577	20241106	111400	3294864800	42450	42400	42450	42400	51
578	20241106	111300	3292699900	42450	42550	42550	42400	208
579	20241106	111200	3283871650	42550	42550	42600	42550	31
580	20241106	111100	3282552550	42550	42600	42600	42500	95
581	20241106	111000	3278508200	42450	42550	42550	42450	158
582	20241106	110900	3271788350	42550	42450	42550	42450	179
583	20241106	110800	3264179750	42450	42450	42450	42450	57
584	20241106	110700	3261760100	42550	42400	42600	42250	1072
585	20241106	110600	3216202350	42350	42300	42350	42250	462
586	20241106	110500	3196661850	42300	42300	42400	42250	117
587	20241106	110400	3191704750	42450	42300	42450	42300	287
588	20241106	110300	3179550600	42300	42300	42300	42250	100
589	20241106	110200	3175322850	42250	42050	42250	42050	1017
590	20241106	110100	3132484750	42050	42050	42100	42000	423
591	20241106	110000	3114713850	42050	42100	42100	42050	738
592	20241106	105900	3083678900	42050	42100	42100	42050	38
593	20241106	105800	3082079150	42100	42100	42150	42050	411
594	20241106	105700	3064776200	42150	42150	42150	42150	1
595	20241106	105600	3064734050	42150	42150	42150	42100	19
596	20241106	105500	3063933250	42150	42100	42150	42100	4
597	20241106	105400	3063764750	42150	42150	42150	42050	347
598	20241106	105300	3049156350	42100	42150	42150	42100	334
599	20241106	105200	3035092300	42150	42200	42250	42150	806
600	20241106	105100	3001099150	42200	42150	42200	42150	88
601	20241106	105000	2997385650	42200	42150	42200	42150	16
602	20241106	104900	2996710700	42150	42100	42150	42100	269
603	20241106	104800	2985381550	42100	42050	42100	42050	252
604	20241106	104700	2974784000	42050	42050	42050	42000	239
605	20241106	104600	2964736700	42000	42100	42100	42000	2572
606	20241106	104500	2856663450	42100	42150	42150	42100	108
607	20241106	104400	2852111900	42150	42200	42200	42150	574
608	20241106	104300	2827903200	42200	42200	42200	42150	72
609	20241106	104200	2824865950	42200	42150	42200	42150	220
610	20241106	104100	2815592650	42150	42150	42150	42150	256
611	20241106	104000	2804802250	42200	42150	42200	42150	59
612	20241106	103900	2802315300	42100	42150	42150	42100	263
613	20241106	103800	2791234200	42100	42100	42150	42050	467
614	20241106	103700	2771573600	42100	42100	42100	42100	139
615	20241106	103600	2765721700	42100	42100	42100	42100	276
616	20241106	103500	2754102100	42000	42000	42100	41950	1872
617	20241106	103400	2675488000	42000	42150	42200	41950	5088
618	20241106	103300	2461529400	42150	42200	42200	42150	96
619	20241106	103200	2457482400	42150	42250	42250	42150	768
620	20241106	103100	2425075900	42200	42300	42300	42200	282
621	20241106	103000	2413164650	42250	42300	42300	42250	256
622	20241106	102900	2402348550	42300	42250	42300	42250	522
623	20241106	102800	2380289450	42250	42250	42250	42200	43
624	20241106	102700	2378472800	42250	42200	42250	42200	151
625	20241106	102600	2372093350	42250	42250	42250	42250	106
626	20241106	102500	2367614850	42250	42250	42250	42200	57
627	20241106	102400	2365206650	42250	42250	42250	42200	255
628	20241106	102300	2354443800	42200	42300	42300	42200	786
629	20241106	102200	2321265700	42300	42300	42300	42250	639
630	20241106	102100	2294243700	42300	42350	42350	42300	300
631	20241106	102000	2281553250	42300	42300	42350	42250	1304
632	20241106	101900	2226393500	42350	42400	42400	42350	400
633	20241106	101800	2209452800	42400	42400	42400	42350	36
634	20241106	101700	2207926550	42350	42300	42350	42300	907
635	20241106	101600	2169517450	42350	42350	42400	42300	608
636	20241106	101500	2143768850	42350	42400	42400	42350	15
637	20241106	101400	2143132950	42400	42400	42400	42350	311
638	20241106	101300	2129949950	42450	42450	42450	42450	24
639	20241106	101200	2128931150	42450	42300	42500	42300	1513
640	20241106	101100	2064841900	42300	42350	42350	42300	189
641	20241106	101000	2056842050	42350	42300	42350	42300	121
642	20241106	100900	2051718800	42350	42500	42500	42300	1404
643	20241106	100800	1992215600	42450	42500	42500	42450	1126
644	20241106	100700	1944387400	42550	42600	42600	42550	158
645	20241106	100600	1937663800	42600	42650	42650	42600	136
646	20241106	100500	1931863450	42700	42600	42700	42600	259
647	20241106	100400	1920829050	42600	42700	42700	42550	465
648	20241106	100300	1901025300	42700	42800	42800	42700	165
649	20241106	100200	1893976250	42750	42700	42750	42650	203
650	20241106	100100	1885306500	42700	42600	42700	42600	416
651	20241106	100000	1867584600	42600	42500	42600	42500	315
652	20241106	095900	1854171800	42550	42550	42550	42500	337
653	20241106	095800	1839837600	42550	42550	42550	42550	227
654	20241106	095700	1830178750	42550	42650	42650	42500	804
655	20241106	095600	1795923500	42600	42650	42650	42600	92
656	20241106	095500	1792003300	42600	42450	42600	42450	1596
657	20241106	095400	1724106150	42450	42500	42500	42450	265
658	20241106	095300	1712846400	42500	42550	42600	42500	913
659	20241106	095200	1674022800	42550	42550	42600	42550	465
660	20241106	095100	1654235700	42550	42600	42600	42550	157
661	20241106	095000	1647547550	42600	42650	42650	42600	255
662	20241106	094900	1636683100	42650	42700	42700	42650	353
663	20241106	094800	1621627350	42650	42750	42750	42650	1976
664	20241106	094700	1537248550	42750	42750	42750	42700	248
665	20241106	094600	1526648150	42750	42750	42800	42700	881
666	20241106	094500	1488987300	42750	42900	43000	42750	1040
667	20241106	094400	1444409100	42900	42850	42900	42850	144
668	20241106	094300	1438233550	42850	42800	42850	42800	387
669	20241106	094200	1421650650	42850	42850	42850	42800	144
670	20241106	094100	1415486400	42850	42800	42850	42750	1006
671	20241106	094000	1372438000	42800	42850	42850	42750	1863
672	20241106	093900	1292688050	42900	42850	42900	42850	37
673	20241106	093800	1291101400	42850	42900	42900	42850	77
674	20241106	093700	1287801250	42850	42950	42950	42850	446
675	20241106	093600	1268676500	42950	42950	43050	42900	303
676	20241106	093500	1255666500	42900	43000	43050	42900	167
677	20241106	093400	1248496000	42950	43100	43100	42950	851
678	20241106	093300	1211858250	42950	42950	43050	42800	4900
679	20241106	093200	1001535850	42950	43000	43000	42950	148
680	20241106	093100	995175300	43000	43000	43000	42900	400
681	20241106	093000	978008600	43000	42900	43000	42850	1001
682	20241106	092900	935079600	42900	43000	43000	42850	686
683	20241106	092800	905630600	43000	43100	43150	43000	2171
684	20241106	092700	812184250	43150	43050	43150	43050	176
685	20241106	092600	804607250	43150	43150	43150	43050	359
686	20241106	092500	789137050	43150	43000	43150	43000	1586
687	20241106	092400	720838650	43000	43100	43100	43000	521
688	20241106	092300	698411200	43100	43100	43100	43050	131
689	20241106	092200	692770800	43100	43100	43100	43050	574
690	20241106	092100	668036600	43150	43150	43150	43100	249
691	20241106	092000	657302500	43150	43200	43200	43100	327
692	20241106	091900	643199100	43150	43200	43200	43100	864
693	20241106	091800	605902450	43250	43200	43300	43200	138
694	20241106	091700	599933950	43200	43300	43350	43200	255
695	20241106	091600	588900250	43250	43150	43250	43150	210
696	20241106	091500	579827100	43150	43200	43200	43150	182
697	20241106	091400	571972150	43150	43300	43300	43150	1719
698	20241106	091300	497699500	43200	43400	43400	43200	566
699	20241106	091200	473173650	43400	43300	43400	43250	1736
700	20241106	091100	398048050	43300	43600	43600	43300	454
701	20241106	091000	378322750	43600	43600	43650	43350	374
702	20241106	090900	362023850	43550	43550	43550	43200	329
703	20241106	090800	347715800	43500	43300	43500	43200	599
704	20241106	090700	321715850	43300	43100	43350	43100	759
705	20241106	090600	288967150	43100	43150	43150	43050	831
706	20241106	090500	253161600	43100	43300	43300	43100	1385
707	20241106	090400	193358500	43300	43300	43350	43250	424
708	20241106	090300	174994450	43300	43200	43350	43150	201
709	20241106	090200	166306350	43200	43350	43400	43200	1174
710	20241106	090100	115523300	43350	43550	43550	43350	812
711	20241106	090000	80220650	43550	43750	43800	43550	1836