KissMeData/251270/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	204900	4876402400	53400	53400	53400	53400	3467
3	20241108	204800	4876402400	53400	53400	53400	53400	0
4	20241108	204700	4876402400	53400	53400	53400	53400	0
5	20241108	204600	4876402400	53400	53400	53400	53400	0
6	20241108	204500	4876402400	53400	53400	53400	53400	0
7	20241108	204400	4876402400	53400	53400	53400	53400	0
8	20241108	204300	4876402400	53400	53400	53400	53400	0
9	20241108	204200	4876402400	53400	53400	53400	53400	0
10	20241108	204100	4876402400	53400	53400	53400	53400	0
11	20241108	204000	4876402400	53400	53400	53400	53400	0
12	20241108	203900	4876402400	53400	53400	53400	53400	0
13	20241108	203800	4876402400	53400	53400	53400	53400	0
14	20241108	203700	4876402400	53400	53400	53400	53400	0
15	20241108	203600	4876402400	53400	53400	53400	53400	0
16	20241108	203500	4876402400	53400	53400	53400	53400	0
17	20241108	203400	4876402400	53400	53400	53400	53400	0
18	20241108	203300	4876402400	53400	53400	53400	53400	0
19	20241108	203200	4876402400	53400	53400	53400	53400	0
20	20241108	203100	4876402400	53400	53400	53400	53400	0
21	20241108	203000	4876402400	53400	53400	53400	53400	0
22	20241108	202900	4876402400	53400	53400	53400	53400	0
23	20241108	202800	4876402400	53400	53400	53400	53400	0
24	20241108	202700	4876402400	53400	53400	53400	53400	0
25	20241108	202600	4876402400	53400	53400	53400	53400	0
26	20241108	202500	4876402400	53400	53400	53400	53400	0
27	20241108	202400	4876402400	53400	53400	53400	53400	0
28	20241108	202300	4876402400	53400	53400	53400	53400	0
29	20241108	202200	4876402400	53400	53400	53400	53400	0
30	20241108	202100	4876402400	53400	53400	53400	53400	0
31	20241108	202000	4876402400	53400	53400	53400	53400	0
32	20241108	201900	4876402400	53400	53400	53400	53400	3467
33	20241108	201800	4876402400	53400	53400	53400	53400	0
34	20241108	201700	4876402400	53400	53400	53400	53400	0
35	20241108	201600	4876402400	53400	53400	53400	53400	0
36	20241108	201500	4876402400	53400	53400	53400	53400	0
37	20241108	201400	4876402400	53400	53400	53400	53400	0
38	20241108	201300	4876402400	53400	53400	53400	53400	0
39	20241108	201200	4876402400	53400	53400	53400	53400	0
40	20241108	201100	4876402400	53400	53400	53400	53400	0
41	20241108	201000	4876402400	53400	53400	53400	53400	0
42	20241108	200900	4876402400	53400	53400	53400	53400	0
43	20241108	200800	4876402400	53400	53400	53400	53400	0
44	20241108	200700	4876402400	53400	53400	53400	53400	0
45	20241108	200600	4876402400	53400	53400	53400	53400	0
46	20241108	200500	4876402400	53400	53400	53400	53400	0
47	20241108	200400	4876402400	53400	53400	53400	53400	0
48	20241108	200300	4876402400	53400	53400	53400	53400	0
49	20241108	200200	4876402400	53400	53400	53400	53400	0
50	20241108	200100	4876402400	53400	53400	53400	53400	0
51	20241108	200000	4876402400	53400	53400	53400	53400	0
52	20241108	195900	4876402400	53400	53400	53400	53400	0
53	20241108	195800	4876402400	53400	53400	53400	53400	0
54	20241108	195700	4876402400	53400	53400	53400	53400	0
55	20241108	195600	4876402400	53400	53400	53400	53400	0
56	20241108	195500	4876402400	53400	53400	53400	53400	0
57	20241108	195400	4876402400	53400	53400	53400	53400	0
58	20241108	195300	4876402400	53400	53400	53400	53400	0
59	20241108	195200	4876402400	53400	53400	53400	53400	0
60	20241108	195100	4876402400	53400	53400	53400	53400	0
61	20241108	195000	4876402400	53400	53400	53400	53400	0
62	20241108	194900	4876402400	53400	53400	53400	53400	3467
63	20241108	194800	4876402400	53400	53400	53400	53400	0
64	20241108	194700	4876402400	53400	53400	53400	53400	0
65	20241108	194600	4876402400	53400	53400	53400	53400	0
66	20241108	194500	4876402400	53400	53400	53400	53400	0
67	20241108	194400	4876402400	53400	53400	53400	53400	0
68	20241108	194300	4876402400	53400	53400	53400	53400	0
69	20241108	194200	4876402400	53400	53400	53400	53400	0
70	20241108	194100	4876402400	53400	53400	53400	53400	0
71	20241108	194000	4876402400	53400	53400	53400	53400	0
72	20241108	193900	4876402400	53400	53400	53400	53400	0
73	20241108	193800	4876402400	53400	53400	53400	53400	0
74	20241108	193700	4876402400	53400	53400	53400	53400	0
75	20241108	193600	4876402400	53400	53400	53400	53400	0
76	20241108	193500	4876402400	53400	53400	53400	53400	0
77	20241108	193400	4876402400	53400	53400	53400	53400	0
78	20241108	193300	4876402400	53400	53400	53400	53400	0
79	20241108	193200	4876402400	53400	53400	53400	53400	0
80	20241108	193100	4876402400	53400	53400	53400	53400	0
81	20241108	193000	4876402400	53400	53400	53400	53400	0
82	20241108	192900	4876402400	53400	53400	53400	53400	0
83	20241108	192800	4876402400	53400	53400	53400	53400	0
84	20241108	192700	4876402400	53400	53400	53400	53400	0
85	20241108	192600	4876402400	53400	53400	53400	53400	0
86	20241108	192500	4876402400	53400	53400	53400	53400	0
87	20241108	192400	4876402400	53400	53400	53400	53400	0
88	20241108	192300	4876402400	53400	53400	53400	53400	0
89	20241108	192200	4876402400	53400	53400	53400	53400	0
90	20241108	192100	4876402400	53400	53400	53400	53400	0
91	20241108	192000	4876402400	53400	53400	53400	53400	0
92	20241108	191900	4876402400	53400	53400	53400	53400	3467
93	20241108	191800	4876402400	53400	53400	53400	53400	0
94	20241108	191700	4876402400	53400	53400	53400	53400	0
95	20241108	191600	4876402400	53400	53400	53400	53400	0
96	20241108	191500	4876402400	53400	53400	53400	53400	0
97	20241108	191400	4876402400	53400	53400	53400	53400	0
98	20241108	191300	4876402400	53400	53400	53400	53400	0
99	20241108	191200	4876402400	53400	53400	53400	53400	0
100	20241108	191100	4876402400	53400	53400	53400	53400	0
101	20241108	191000	4876402400	53400	53400	53400	53400	0
102	20241108	190900	4876402400	53400	53400	53400	53400	0
103	20241108	190800	4876402400	53400	53400	53400	53400	0
104	20241108	190700	4876402400	53400	53400	53400	53400	0
105	20241108	190600	4876402400	53400	53400	53400	53400	0
106	20241108	190500	4876402400	53400	53400	53400	53400	0
107	20241108	190400	4876402400	53400	53400	53400	53400	0
108	20241108	190300	4876402400	53400	53400	53400	53400	0
109	20241108	190200	4876402400	53400	53400	53400	53400	0
110	20241108	190100	4876402400	53400	53400	53400	53400	0
111	20241108	190000	4876402400	53400	53400	53400	53400	0
112	20241108	185900	4876402400	53400	53400	53400	53400	0
113	20241108	185800	4876402400	53400	53400	53400	53400	0
114	20241108	185700	4876402400	53400	53400	53400	53400	0
115	20241108	185600	4876402400	53400	53400	53400	53400	0
116	20241108	185500	4876402400	53400	53400	53400	53400	0
117	20241108	185400	4876402400	53400	53400	53400	53400	0
118	20241108	185300	4876402400	53400	53400	53400	53400	0
119	20241108	185200	4876402400	53400	53400	53400	53400	0
120	20241108	185100	4876402400	53400	53400	53400	53400	0
121	20241108	185000	4876402400	53400	53400	53400	53400	0
122	20241108	184900	4876402400	53400	53400	53400	53400	3467
123	20241108	184800	4876402400	53400	53400	53400	53400	0
124	20241108	184700	4876402400	53400	53400	53400	53400	0
125	20241108	184600	4876402400	53400	53400	53400	53400	0
126	20241108	184500	4876402400	53400	53400	53400	53400	0
127	20241108	184400	4876402400	53400	53400	53400	53400	0
128	20241108	184300	4876402400	53400	53400	53400	53400	0
129	20241108	184200	4876402400	53400	53400	53400	53400	0
130	20241108	184100	4876402400	53400	53400	53400	53400	0
131	20241108	184000	4876402400	53400	53400	53400	53400	0
132	20241108	183900	4876402400	53400	53400	53400	53400	0
133	20241108	183800	4876402400	53400	53400	53400	53400	0
134	20241108	183700	4876402400	53400	53400	53400	53400	0
135	20241108	183600	4876402400	53400	53400	53400	53400	0
136	20241108	183500	4876402400	53400	53400	53400	53400	0
137	20241108	183400	4876402400	53400	53400	53400	53400	0
138	20241108	183300	4876402400	53400	53400	53400	53400	0
139	20241108	183200	4876402400	53400	53400	53400	53400	0
140	20241108	183100	4876402400	53400	53400	53400	53400	0
141	20241108	183000	4876402400	53400	53400	53400	53400	0
142	20241108	182900	4876402400	53400	53400	53400	53400	0
143	20241108	182800	4876402400	53400	53400	53400	53400	0
144	20241108	182700	4876402400	53400	53400	53400	53400	0
145	20241108	182600	4876402400	53400	53400	53400	53400	0
146	20241108	182500	4876402400	53400	53400	53400	53400	0
147	20241108	182400	4876402400	53400	53400	53400	53400	0
148	20241108	182300	4876402400	53400	53400	53400	53400	0
149	20241108	182200	4876402400	53400	53400	53400	53400	0
150	20241108	182100	4876402400	53400	53400	53400	53400	0
151	20241108	182000	4876402400	53400	53400	53400	53400	0
152	20241108	181900	4876402400	53400	53400	53400	53400	3467
153	20241108	181800	4876402400	53400	53400	53400	53400	0
154	20241108	181700	4876402400	53400	53400	53400	53400	0
155	20241108	181600	4876402400	53400	53400	53400	53400	0
156	20241108	181500	4876402400	53400	53400	53400	53400	0
157	20241108	181400	4876402400	53400	53400	53400	53400	0
158	20241108	181300	4876402400	53400	53400	53400	53400	0
159	20241108	181200	4876402400	53400	53400	53400	53400	0
160	20241108	181100	4876402400	53400	53400	53400	53400	0
161	20241108	181000	4876402400	53400	53400	53400	53400	0
162	20241108	180900	4876402400	53400	53400	53400	53400	0
163	20241108	180800	4876402400	53400	53400	53400	53400	0
164	20241108	180700	4876402400	53400	53400	53400	53400	0
165	20241108	180600	4876402400	53400	53400	53400	53400	0
166	20241108	180500	4876402400	53400	53400	53400	53400	0
167	20241108	180400	4876402400	53400	53400	53400	53400	0
168	20241108	180300	4876402400	53400	53400	53400	53400	0
169	20241108	180200	4876402400	53400	53400	53400	53400	0
170	20241108	180100	4876402400	53400	53400	53400	53400	0
171	20241108	180000	4876402400	53400	53400	53400	53400	0
172	20241108	175900	4876402400	53400	53400	53400	53400	0
173	20241108	175800	4876402400	53400	53400	53400	53400	0
174	20241108	175700	4876402400	53400	53400	53400	53400	0
175	20241108	175600	4876402400	53400	53400	53400	53400	0
176	20241108	175500	4876402400	53400	53400	53400	53400	0
177	20241108	175400	4876402400	53400	53400	53400	53400	0
178	20241108	175300	4876402400	53400	53400	53400	53400	0
179	20241108	175200	4876402400	53400	53400	53400	53400	0
180	20241108	175100	4876402400	53400	53400	53400	53400	0
181	20241108	175000	4876402400	53400	53400	53400	53400	0
182	20241108	174900	4876402400	53400	53400	53400	53400	3467
183	20241108	174800	4876402400	53400	53400	53400	53400	0
184	20241108	174700	4876402400	53400	53400	53400	53400	0
185	20241108	174600	4876402400	53400	53400	53400	53400	0
186	20241108	174500	4876402400	53400	53400	53400	53400	0
187	20241108	174400	4876402400	53400	53400	53400	53400	0
188	20241108	174300	4876402400	53400	53400	53400	53400	0
189	20241108	174200	4876402400	53400	53400	53400	53400	0
190	20241108	174100	4876402400	53400	53400	53400	53400	0
191	20241108	174000	4876402400	53400	53400	53400	53400	0
192	20241108	173900	4876402400	53400	53400	53400	53400	0
193	20241108	173800	4876402400	53400	53400	53400	53400	0
194	20241108	173700	4876402400	53400	53400	53400	53400	0
195	20241108	173600	4876402400	53400	53400	53400	53400	0
196	20241108	173500	4876402400	53400	53400	53400	53400	0
197	20241108	173400	4876402400	53400	53400	53400	53400	0
198	20241108	173300	4876402400	53400	53400	53400	53400	0
199	20241108	173200	4876402400	53400	53400	53400	53400	0
200	20241108	173100	4876402400	53400	53400	53400	53400	0
201	20241108	173000	4876402400	53400	53400	53400	53400	0
202	20241108	172900	4876402400	53400	53400	53400	53400	0
203	20241108	172800	4876402400	53400	53400	53400	53400	0
204	20241108	172700	4876402400	53400	53400	53400	53400	0
205	20241108	172600	4876402400	53400	53400	53400	53400	0
206	20241108	172500	4876402400	53400	53400	53400	53400	0
207	20241108	172400	4876402400	53400	53400	53400	53400	0
208	20241108	172300	4876402400	53400	53400	53400	53400	0
209	20241108	172200	4876402400	53400	53400	53400	53400	0
210	20241108	172100	4876402400	53400	53400	53400	53400	0
211	20241108	172000	4876402400	53400	53400	53400	53400	0
212	20241108	171900	4876402400	53400	53400	53400	53400	3467
213	20241108	171800	4876402400	53400	53400	53400	53400	0
214	20241108	171700	4876402400	53400	53400	53400	53400	0
215	20241108	171600	4876402400	53400	53400	53400	53400	0
216	20241108	171500	4876402400	53400	53400	53400	53400	0
217	20241108	171400	4876402400	53400	53400	53400	53400	0
218	20241108	171300	4876402400	53400	53400	53400	53400	0
219	20241108	171200	4876402400	53400	53400	53400	53400	0
220	20241108	171100	4876402400	53400	53400	53400	53400	0
221	20241108	171000	4876402400	53400	53400	53400	53400	0
222	20241108	170900	4876402400	53400	53400	53400	53400	0
223	20241108	170800	4876402400	53400	53400	53400	53400	0
224	20241108	170700	4876402400	53400	53400	53400	53400	0
225	20241108	170600	4876402400	53400	53400	53400	53400	0
226	20241108	170500	4876402400	53400	53400	53400	53400	0
227	20241108	170400	4876402400	53400	53400	53400	53400	0
228	20241108	170300	4876402400	53400	53400	53400	53400	0
229	20241108	170200	4876402400	53400	53400	53400	53400	0
230	20241108	170100	4876402400	53400	53400	53400	53400	0
231	20241108	170000	4876402400	53400	53400	53400	53400	0
232	20241108	165900	4876402400	53400	53400	53400	53400	0
233	20241108	165800	4876402400	53400	53400	53400	53400	0
234	20241108	165700	4876402400	53400	53400	53400	53400	0
235	20241108	165600	4876402400	53400	53400	53400	53400	0
236	20241108	165500	4876402400	53400	53400	53400	53400	0
237	20241108	165400	4876402400	53400	53400	53400	53400	0
238	20241108	165300	4876402400	53400	53400	53400	53400	0
239	20241108	165200	4876402400	53400	53400	53400	53400	0
240	20241108	165100	4876402400	53400	53400	53400	53400	0
241	20241108	165000	4876402400	53400	53400	53400	53400	0
242	20241108	164900	4876402400	53400	53400	53400	53400	3467
243	20241108	164800	4876402400	53400	53400	53400	53400	0
244	20241108	164700	4876402400	53400	53400	53400	53400	0
245	20241108	164600	4876402400	53400	53400	53400	53400	0
246	20241108	164500	4876402400	53400	53400	53400	53400	0
247	20241108	164400	4876402400	53400	53400	53400	53400	0
248	20241108	164300	4876402400	53400	53400	53400	53400	0
249	20241108	164200	4876402400	53400	53400	53400	53400	0
250	20241108	164100	4876402400	53400	53400	53400	53400	0
251	20241108	164000	4876402400	53400	53400	53400	53400	0
252	20241108	163900	4876402400	53400	53400	53400	53400	0
253	20241108	163800	4876402400	53400	53400	53400	53400	0
254	20241108	163700	4876402400	53400	53400	53400	53400	0
255	20241108	163600	4876402400	53400	53400	53400	53400	0
256	20241108	163500	4876402400	53400	53400	53400	53400	0
257	20241108	163400	4876402400	53400	53400	53400	53400	0
258	20241108	163300	4876402400	53400	53400	53400	53400	0
259	20241108	163200	4876402400	53400	53400	53400	53400	0
260	20241108	163100	4876402400	53400	53400	53400	53400	0
261	20241108	163000	4876402400	53400	53400	53400	53400	0
262	20241108	162900	4876402400	53400	53400	53400	53400	0
263	20241108	162800	4876402400	53400	53400	53400	53400	0
264	20241108	162700	4876402400	53400	53400	53400	53400	0
265	20241108	162600	4876402400	53400	53400	53400	53400	0
266	20241108	162500	4876402400	53400	53400	53400	53400	0
267	20241108	162400	4876402400	53400	53400	53400	53400	0
268	20241108	162300	4876402400	53400	53400	53400	53400	0
269	20241108	162200	4876402400	53400	53400	53400	53400	0
270	20241108	162100	4876402400	53400	53400	53400	53400	0
271	20241108	162000	4876402400	53400	53400	53400	53400	0
272	20241108	161900	4876402400	53400	53400	53400	53400	3467
273	20241108	161800	4876402400	53400	53400	53400	53400	0
274	20241108	161700	4876402400	53400	53400	53400	53400	0
275	20241108	161600	4876402400	53400	53400	53400	53400	0
276	20241108	161500	4876402400	53400	53400	53400	53400	0
277	20241108	161400	4876402400	53400	53400	53400	53400	0
278	20241108	161300	4876402400	53400	53400	53400	53400	0
279	20241108	161200	4876402400	53400	53400	53400	53400	0
280	20241108	161100	4876402400	53400	53400	53400	53400	0
281	20241108	161000	4876402400	53400	53400	53400	53400	0
282	20241108	160900	4876402400	53400	53400	53400	53400	0
283	20241108	160800	4876402400	53400	53400	53400	53400	0
284	20241108	160700	4876402400	53400	53400	53400	53400	0
285	20241108	160600	4876402400	53400	53400	53400	53400	0
286	20241108	160500	4876402400	53400	53400	53400	53400	0
287	20241108	160400	4876402400	53400	53400	53400	53400	0
288	20241108	160300	4876402400	53400	53400	53400	53400	0
289	20241108	160200	4876402400	53400	53400	53400	53400	0
290	20241108	160100	4876402400	53400	53400	53400	53400	0
291	20241108	160000	4876402400	53400	53400	53400	53400	0
292	20241108	155900	4876402400	53400	53400	53400	53400	0
293	20241108	155800	4876402400	53400	53400	53400	53400	0
294	20241108	155700	4876402400	53400	53400	53400	53400	0
295	20241108	155600	4876402400	53400	53400	53400	53400	0
296	20241108	155500	4876402400	53400	53400	53400	53400	0
297	20241108	155400	4876402400	53400	53400	53400	53400	0
298	20241108	155300	4876402400	53400	53400	53400	53400	0
299	20241108	155200	4876402400	53400	53400	53400	53400	0
300	20241108	155100	4876402400	53400	53400	53400	53400	0
301	20241108	155000	4876402400	53400	53400	53400	53400	0
302	20241108	154900	4876402400	53400	53400	53400	53400	3467
303	20241108	154800	4876402400	53400	53400	53400	53400	0
304	20241108	154700	4876402400	53400	53400	53400	53400	0
305	20241108	154600	4876402400	53400	53400	53400	53400	0
306	20241108	154500	4876402400	53400	53400	53400	53400	0
307	20241108	154400	4876402400	53400	53400	53400	53400	0
308	20241108	154300	4876402400	53400	53400	53400	53400	0
309	20241108	154200	4876402400	53400	53400	53400	53400	0
310	20241108	154100	4876402400	53400	53400	53400	53400	0
311	20241108	154000	4876402400	53400	53400	53400	53400	0
312	20241108	153900	4876402400	53400	53400	53400	53400	0
313	20241108	153800	4876402400	53400	53400	53400	53400	0
314	20241108	153700	4876402400	53400	53400	53400	53400	0
315	20241108	153600	4876402400	53400	53400	53400	53400	0
316	20241108	153500	4876402400	53400	53400	53400	53400	0
317	20241108	153400	4876402400	53400	53400	53400	53400	0
318	20241108	153300	4876402400	53400	53400	53400	53400	0
319	20241108	153200	4876402400	53400	53400	53400	53400	0
320	20241108	153100	4876402400	53400	53400	53400	53400	0
321	20241108	153000	4876402400	53400	53400	53400	53400	3467
322	20241108	152900	4691264600	53400	53400	53400	53400	0
323	20241108	152800	4691264600	53400	53400	53400	53400	0
324	20241108	152700	4691264600	53400	53400	53400	53400	0
325	20241108	152600	4691264600	53400	53400	53400	53400	0
326	20241108	152500	4691264600	53400	53400	53400	53400	0
327	20241108	152400	4691264600	53400	53400	53400	53400	0
328	20241108	152300	4691264600	53400	53400	53400	53400	0
329	20241108	152200	4691264600	53400	53400	53400	53400	0
330	20241108	152100	4691264600	53400	53400	53400	53400	0
331	20241108	152000	4691264600	53400	53400	53400	53400	0
332	20241108	151900	4691264600	53400	53300	53400	53300	335
333	20241108	151800	4673400700	53300	53300	53400	53200	409
334	20241108	151700	4651617700	53300	53300	53400	53300	33
335	20241108	151600	4649857700	53400	53400	53500	53300	370
336	20241108	151500	4630106500	53400	53400	53500	53400	158
337	20241108	151400	4621668900	53400	53400	53400	53200	184
338	20241108	151300	4611849700	53400	53200	53400	53200	170
339	20241108	151200	4602791500	53200	53200	53300	53100	153
340	20241108	151100	4594652000	53200	53200	53300	53200	143
341	20241108	151000	4587044200	53200	53200	53300	53200	118
342	20241108	150900	4580766300	53200	53200	53300	53200	113
343	20241108	150800	4574754500	53200	53100	53300	53100	408
344	20241108	150700	4553014400	53100	53200	53200	53100	743
345	20241108	150600	4513491300	53200	53200	53200	53200	120
346	20241108	150500	4507107300	53200	53100	53200	53100	456
347	20241108	150400	4482855200	53100	53200	53300	53100	287
348	20241108	150300	4467576400	53200	53100	53200	53100	1584
349	20241108	150200	4383438000	53100	53200	53200	53100	252
350	20241108	150100	4370036300	53200	53300	53300	53200	722
351	20241108	150000	4331619700	53200	53300	53400	53200	208
352	20241108	145900	4320529600	53300	53300	53400	53300	136
353	20241108	145800	4313279600	53400	53400	53500	53300	45
354	20241108	145700	4310877400	53400	53400	53400	53300	180
355	20241108	145600	4301272000	53300	53400	53400	53300	139
356	20241108	145500	4293854100	53400	53400	53400	53300	94
357	20241108	145400	4288840600	53400	53400	53400	53300	133
358	20241108	145300	4281747500	53400	53400	53500	53400	141
359	20241108	145200	4274218000	53400	53400	53400	53400	62
360	20241108	145100	4270907200	53400	53400	53400	53400	77
361	20241108	145000	4266795400	53400	53400	53400	53400	144
362	20241108	144900	4259105800	53400	53500	53500	53400	97
363	20241108	144800	4253924100	53400	53400	53400	53400	67
364	20241108	144700	4250346300	53400	53400	53400	53400	63
365	20241108	144600	4246982100	53400	53500	53600	53400	105
366	20241108	144500	4241369300	53500	53500	53500	53400	148
367	20241108	144400	4233458900	53500	53400	53600	53400	60
368	20241108	144300	4230254500	53400	53500	53600	53400	149
369	20241108	144200	4222282900	53500	53400	53600	53400	416
370	20241108	144100	4200027600	53400	53400	53400	53400	90
371	20241108	144000	4195221600	53400	53200	53500	53200	1214
372	20241108	143900	4130387400	53200	53300	53400	53200	200
373	20241108	143800	4119726200	53300	53300	53300	53300	75
374	20241108	143700	4115728700	53300	53300	53300	53300	205
375	20241108	143600	4104802200	53200	53200	53300	53100	126
376	20241108	143500	4098091200	53200	53200	53400	53200	68
377	20241108	143400	4094472300	53200	53200	53300	53200	74
378	20241108	143300	4090534500	53200	53300	53300	53200	118
379	20241108	143200	4084250800	53300	53300	53300	53200	114
380	20241108	143100	4078174800	53300	53300	53300	53200	126
381	20241108	143000	4071459700	53300	53200	53300	53100	497
382	20241108	142900	4044979600	53100	53200	53200	53100	112
383	20241108	142800	4039032300	53100	53100	53200	53100	89
384	20241108	142700	4034306000	53200	53100	53200	53100	164
385	20241108	142600	4025587500	53100	53100	53200	53100	60
386	20241108	142500	4022401000	53100	53200	53200	53100	157
387	20241108	142400	4014059300	53100	53100	53200	53100	131
388	20241108	142300	4007102600	53100	53100	53200	53100	64
389	20241108	142200	4003704100	53100	53200	53200	53100	458
390	20241108	142100	3979349200	53200	53200	53300	53200	117
391	20241108	142000	3973124400	53200	53200	53200	53200	287
392	20241108	141900	3957856000	53200	53300	53300	53200	224
393	20241108	141800	3945936500	53200	53200	53300	53200	150
394	20241108	141700	3937956100	53200	53200	53200	53200	85
395	20241108	141600	3933434100	53200	53200	53300	53200	66
396	20241108	141500	3929922800	53200	53300	53300	53200	1117
397	20241108	141400	3870496700	53200	53300	53300	53200	152
398	20241108	141300	3862395400	53300	53400	53400	53200	98
399	20241108	141200	3857176000	53200	53400	53400	53200	220
400	20241108	141100	3845454900	53400	53400	53400	53200	209
401	20241108	141000	3834315000	53300	53300	53300	53300	122
402	20241108	140900	3827812400	53300	53400	53400	53300	60
403	20241108	140800	3824613900	53400	53300	53400	53300	133
404	20241108	140700	3817523500	53300	53400	53400	53300	516
405	20241108	140600	3790011200	53400	53400	53400	53400	81
406	20241108	140500	3785685800	53400	53400	53500	53400	84
407	20241108	140400	3781197300	53400	53300	53500	53300	661
408	20241108	140300	3745899600	53300	53300	53300	53300	59
409	20241108	140200	3742754900	53300	53300	53400	53300	62
410	20241108	140100	3739450200	53300	53300	53400	53300	114
411	20241108	140000	3733373300	53300	53300	53300	53300	105
412	20241108	135900	3727776800	53300	53300	53300	53300	82
413	20241108	135800	3723406200	53300	53300	53400	53300	231
414	20241108	135700	3711089900	53300	53400	53400	53300	137
415	20241108	135600	3703782700	53300	53300	53400	53300	111
416	20241108	135500	3697861400	53300	53300	53400	53300	124
417	20241108	135400	3691250000	53300	53300	53400	53300	157
418	20241108	135300	3682877700	53500	53400	53500	53300	1044
419	20241108	135200	3627134700	53400	53400	53500	53400	163
420	20241108	135100	3618428500	53400	53400	53500	53400	122
421	20241108	135000	3611913600	53400	53300	53400	53300	189
422	20241108	134900	3601834100	53300	53400	53400	53300	138
423	20241108	134800	3594476400	53400	53500	53500	53400	240
424	20241108	134700	3581657000	53500	53300	53500	53300	177
425	20241108	134600	3572207400	53300	53400	53400	53300	105
426	20241108	134500	3566608200	53400	53400	53400	53400	344
427	20241108	134400	3548238600	53400	53400	53500	53400	114
428	20241108	134300	3542149000	53400	53400	53600	53400	89
429	20241108	134200	3537392300	53400	53400	53500	53400	136
430	20241108	134100	3530128900	53400	53400	53400	53400	52
431	20241108	134000	3527352100	53400	53400	53500	53400	74
432	20241108	133900	3523398900	53500	53500	53700	53500	512
433	20241108	133800	3496005800	53500	53500	53500	53500	96
434	20241108	133700	3490869800	53500	53700	53700	53500	185
435	20241108	133600	3480953200	53700	53700	53800	53700	177
436	20241108	133500	3471448200	53800	54000	54000	53800	901
437	20241108	133400	3422807600	53900	53800	53900	53800	1097
438	20241108	133300	3363689300	53800	53500	53900	53500	511
439	20241108	133200	3336227000	53500	53400	53500	53300	1103
440	20241108	133100	3277324100	53400	53400	53400	53400	454
441	20241108	133000	3253080500	53400	53300	53400	53300	140
442	20241108	132900	3245614600	53300	53400	53400	53300	74
443	20241108	132800	3241670000	53400	53400	53500	53400	1161
444	20241108	132700	3179671500	53400	53400	53400	53400	61
445	20241108	132600	3176414100	53400	53400	53400	53400	73
446	20241108	132500	3172515900	53400	53400	53500	53400	25
447	20241108	132400	3171180000	53400	53400	53400	53400	3
448	20241108	132300	3171019800	53400	53500	53600	53400	753
449	20241108	132200	3130733700	53500	53500	53500	53500	325
450	20241108	132100	3113346200	53600	53500	53600	53500	59
451	20241108	132000	3110189000	53500	53500	53600	53500	97
452	20241108	131900	3104997500	53500	53600	53600	53500	61
453	20241108	131800	3101732900	53500	53600	53700	53500	25
454	20241108	131700	3100390900	53700	53600	53700	53500	133
455	20241108	131600	3093270600	53600	53600	53600	53500	170
456	20241108	131500	3084164800	53500	53500	53600	53500	43
457	20241108	131400	3081862300	53600	53500	53600	53500	13
458	20241108	131300	3081165900	53500	53500	53500	53500	40
459	20241108	131200	3079025900	53500	53500	53500	53500	41
460	20241108	131100	3076832400	53500	53600	53600	53500	198
461	20241108	131000	3066219800	53500	53500	53600	53500	17
462	20241108	130900	3065309700	53500	53600	53600	53500	128
463	20241108	130800	3058460700	53600	53500	53600	53500	22
464	20241108	130700	3057281600	53700	53500	53700	53500	40
465	20241108	130600	3055135900	53500	53600	53600	53500	93
466	20241108	130500	3050154800	53500	53600	53600	53500	39
467	20241108	130400	3048068200	53500	53500	53500	53500	5
468	20241108	130300	3047800700	53500	53500	53600	53500	184
469	20241108	130200	3037956100	53500	53500	53500	53500	69
470	20241108	130100	3034264600	53500	53500	53600	53500	208
471	20241108	130000	3023136300	53700	53500	53700	53500	45
472	20241108	125900	3020728500	53700	53600	53700	53500	9
473	20241108	125800	3020245600	53700	53600	53700	53600	264
474	20241108	125700	3006092000	53600	53600	53700	53600	13
475	20241108	125600	3005394900	53600	53700	53700	53600	185
476	20241108	125500	2995465100	53600	53600	53600	53600	86
477	20241108	125400	2990855500	53600	53600	53700	53600	27
478	20241108	125300	2989407200	53600	53600	53600	53600	44
479	20241108	125200	2987048800	53600	53600	53700	53600	8
480	20241108	125100	2986619400	53600	53600	53600	53600	44
481	20241108	125000	2984261000	53600	53600	53700	53600	61
482	20241108	124900	2980991300	53800	53700	53800	53600	9
483	20241108	124800	2980507400	53600	53600	53600	53600	43
484	20241108	124700	2978202600	53600	53600	53600	53600	45
485	20241108	124600	2975790600	53600	53600	53800	53600	31
486	20241108	124500	2974128500	53800	53600	53800	53600	107
487	20241108	124400	2968392600	53600	53600	53600	53600	78
488	20241108	124300	2964211800	53600	53600	53600	53600	75
489	20241108	124200	2960191800	53600	53800	53800	53600	6
490	20241108	124100	2959870000	53800	53700	53800	53600	264
491	20241108	124000	2945697000	53700	53800	53800	53700	92
492	20241108	123900	2940751100	53800	53700	53800	53700	300
493	20241108	123800	2924621200	53700	53800	53800	53700	24
494	20241108	123700	2923331800	53700	53700	53700	53700	98
495	20241108	123600	2918069200	53700	53700	53700	53700	110
496	20241108	123500	2912162200	53700	53700	53800	53700	83
497	20241108	123400	2907699100	53800	53800	53800	53700	110
498	20241108	123300	2901781700	53800	53800	53800	53800	75
499	20241108	123200	2897746700	53800	53800	53800	53800	37
500	20241108	123100	2895756100	53800	53800	53900	53800	68
501	20241108	123000	2892097100	53800	53800	53800	53800	87
502	20241108	122900	2887416500	53800	53900	53900	53800	20
503	20241108	122800	2886340400	53800	53800	53800	53700	64
504	20241108	122700	2882897800	53700	53700	53800	53700	107
505	20241108	122600	2877151200	53700	53800	53800	53700	3
506	20241108	122500	2876990000	53700	53700	53700	53600	17
507	20241108	122400	2876077700	53700	53800	53800	53600	350
508	20241108	122300	2857281700	53800	53700	53800	53700	51
509	20241108	122200	2854542200	53700	53700	53800	53700	177
510	20241108	122100	2845020300	53700	53800	53800	53700	51
511	20241108	122000	2842281500	53700	53800	53800	53700	44
512	20241108	121900	2839918100	53700	53700	53700	53700	3
513	20241108	121800	2839757000	53700	53700	53800	53700	76
514	20241108	121700	2835673800	53700	53700	53700	53700	5
515	20241108	121600	2835405300	53800	53800	53900	53800	160
516	20241108	121500	2826796500	53800	53800	53800	53800	10
517	20241108	121400	2826258500	53800	53800	53800	53800	47
518	20241108	121300	2823729900	53800	53900	53900	53800	100
519	20241108	121200	2818340000	53800	53800	53800	53800	8
520	20241108	121100	2817909600	53800	53800	53800	53800	61
521	20241108	121000	2814627800	53900	53900	53900	53800	24
522	20241108	120900	2813334300	53900	53800	53900	53800	19
523	20241108	120800	2812311500	53800	53800	53800	53800	43
524	20241108	120700	2809998100	53800	53900	53900	53800	65
525	20241108	120600	2806494700	53900	53900	53900	53900	163
526	20241108	120500	2797709000	54000	53900	54000	53900	82
527	20241108	120400	2793288500	53900	54000	54000	53900	2
528	20241108	120300	2793180600	53900	53900	53900	53900	39
529	20241108	120200	2791078500	53900	53900	54000	53900	50
530	20241108	120100	2788379900	53900	53900	54000	53900	90
531	20241108	120000	2783528800	53900	54000	54000	53900	5
532	20241108	115900	2783259200	53900	53900	53900	53900	47
533	20241108	115800	2780725900	53900	53900	54000	53900	65
534	20241108	115700	2777221800	54000	54000	54000	53900	201
535	20241108	115600	2766367900	54000	53900	54000	53900	44
536	20241108	115500	2763996200	53900	53900	54000	53900	57
537	20241108	115400	2760923200	53900	53900	54000	53900	83
538	20241108	115300	2756443500	53900	53900	53900	53900	1
539	20241108	115200	2756389600	53900	53900	53900	53900	232
540	20241108	115100	2743884800	54000	53900	54000	53900	9
541	20241108	115000	2743399100	53900	53900	53900	53900	20
542	20241108	114900	2742321100	53900	53900	53900	53900	45
543	20241108	114800	2739895600	53900	54000	54000	53900	343
544	20241108	114700	2721377600	54000	53900	54000	53900	207
545	20241108	114600	2710218600	53900	53900	53900	53900	205
546	20241108	114500	2699169100	53900	53900	53900	53900	93
547	20241108	114400	2694156400	53900	54000	54000	53900	52
548	20241108	114300	2691352800	54000	54000	54000	54000	2
549	20241108	114200	2691244800	53900	54000	54000	53900	66
550	20241108	114100	2687686400	53900	53900	53900	53900	43
551	20241108	114000	2685368700	53900	54000	54000	53900	62
552	20241108	113900	2682025300	53800	53900	54000	53800	187
553	20241108	113800	2671944700	53900	53900	53900	53900	47
554	20241108	113700	2669411400	53900	54000	54000	53900	38
555	20241108	113600	2667360300	53900	53900	54000	53900	178
556	20241108	113500	2657764900	54000	53900	54000	53900	68
557	20241108	113400	2654099500	53900	53900	53900	53900	17
558	20241108	113300	2653183200	54000	53900	54000	53900	118
559	20241108	113200	2646822400	53900	53900	53900	53900	76
560	20241108	113100	2642726000	54000	53800	54000	53800	145
561	20241108	113000	2634914600	53800	53800	53800	53800	2
562	20241108	112900	2634807000	53800	53800	53900	53800	82
563	20241108	112800	2630394700	53700	53800	53800	53700	32
564	20241108	112700	2628673300	53800	53800	53800	53800	105
565	20241108	112600	2623024300	53700	53700	53900	53700	16
566	20241108	112500	2622164100	53700	53700	53700	53700	1
567	20241108	112400	2622110400	53700	53700	53700	53700	40
568	20241108	112300	2619962400	53800	53800	53800	53700	150
569	20241108	112200	2611897200	53900	53900	53900	53800	28
570	20241108	112100	2610388100	53900	53800	53900	53700	63
571	20241108	112000	2607000400	53800	53800	53900	53700	32
572	20241108	111900	2605277100	53800	53900	53900	53700	104
573	20241108	111800	2599679100	53800	53700	53900	53700	29
574	20241108	111700	2598117300	53800	53800	53800	53700	75
575	20241108	111600	2594086800	53700	53900	53900	53700	53
576	20241108	111500	2591233700	53900	53700	53900	53700	32
577	20241108	111400	2589511900	53800	53700	53800	53700	73
578	20241108	111300	2585588500	53800	53700	53800	53700	39
579	20241108	111200	2583491300	53900	53700	53900	53700	28
580	20241108	111100	2581982700	53900	53700	53900	53700	40
581	20241108	111000	2579827100	53900	53700	53900	53700	139
582	20241108	110900	2572348100	53800	53900	53900	53800	48
583	20241108	110800	2569763200	53900	53800	53900	53800	41
584	20241108	110700	2567553400	53800	53700	53800	53700	91
585	20241108	110600	2562662100	53700	53700	53800	53700	270
586	20241108	110500	2548154600	53900	53700	53900	53700	32
587	20241108	110400	2546432300	53800	53800	53900	53700	124
588	20241108	110300	2539760600	53800	53900	54000	53800	72
589	20241108	110200	2535882600	54000	53800	54000	53800	31
590	20241108	110100	2534211300	53800	53900	53900	53800	52
591	20241108	110000	2531408600	53900	53800	54000	53800	87
592	20241108	105900	2526725200	53900	54000	54000	53800	615
593	20241108	105800	2493580500	53800	54000	54000	53800	107
594	20241108	105700	2487816600	53900	54000	54000	53900	154
595	20241108	105600	2479515900	53900	53900	54000	53800	724
596	20241108	105500	2440481900	53900	53700	53900	53700	429
597	20241108	105400	2417399000	53700	53600	53800	53600	253
598	20241108	105300	2403823000	53600	53700	53700	53600	105
599	20241108	105200	2398191000	53700	53700	53700	53700	52
600	20241108	105100	2395398600	53600	53600	53600	53600	151
601	20241108	105000	2387305000	53600	53600	53800	53600	61
602	20241108	104900	2384033200	53800	53700	53800	53700	133
603	20241108	104800	2376891000	53600	53700	53700	53600	228
604	20241108	104700	2364647700	53500	53700	53800	53500	25
605	20241108	104600	2363309600	53700	53600	53800	53600	157
606	20241108	104500	2354869300	53700	53700	53800	53500	193
607	20241108	104400	2344513800	53700	53500	53700	53500	329
608	20241108	104300	2326882500	53500	53700	53700	53500	6
609	20241108	104200	2326560700	53600	53600	53700	53600	229
610	20241108	104100	2314284400	53500	53500	53500	53400	104
611	20241108	104000	2308721100	53500	53600	53600	53500	56
612	20241108	103900	2305720100	53500	53400	53500	53400	171
613	20241108	103800	2296571800	53400	53400	53400	53400	12
614	20241108	103700	2295931000	53400	53500	53500	53400	47
615	20241108	103600	2293421000	53500	53500	53500	53500	14
616	20241108	103500	2292672000	53500	53500	53500	53400	338
617	20241108	103400	2274589100	53600	53500	53600	53500	60
618	20241108	103300	2271378900	53500	53600	53600	53500	304
619	20241108	103200	2255114500	53600	53600	53600	53500	55
620	20241108	103100	2252171000	53600	53600	53600	53600	134
621	20241108	103000	2244988600	53600	53600	53600	53600	429
622	20241108	102900	2221994200	53500	53500	53500	53500	105
623	20241108	102800	2216376700	53500	53500	53600	53500	1958
624	20241108	102700	2111440400	53600	53500	53600	53500	15
625	20241108	102600	2110637600	53600	53600	53600	53600	56
626	20241108	102500	2107636000	53600	53700	53700	53600	193
627	20241108	102400	2097290800	53700	53700	53700	53600	179
628	20241108	102300	2087695600	53700	53700	53700	53700	14
629	20241108	102200	2086943800	53600	53500	53600	53500	200
630	20241108	102100	2076227800	53500	53600	53600	53500	209
631	20241108	102000	2065032000	53600	53600	53700	53600	223
632	20241108	101900	2053079000	53600	53500	53600	53500	72
633	20241108	101800	2049220300	53500	53600	53600	53400	110
634	20241108	101700	2043338900	53500	53600	53600	53500	47
635	20241108	101600	2040822500	53600	53500	53600	53400	151
636	20241108	101500	2032734000	53500	53500	53500	53400	392
637	20241108	101400	2011779300	53500	53500	53500	53500	107
638	20241108	101300	2006054800	53400	53400	53500	53400	188
639	20241108	101200	1996015400	53400	53400	53400	53400	147
640	20241108	101100	1988165600	53300	53500	53500	53300	2104
641	20241108	101000	1875817100	53600	53600	53600	53400	186
642	20241108	100900	1865864000	53500	53400	53500	53400	95
643	20241108	100800	1860782700	53400	53500	53600	53400	165
644	20241108	100700	1851960700	53600	53600	53600	53600	20
645	20241108	100600	1850888700	53600	53500	53600	53400	139
646	20241108	100500	1843456900	53400	53400	53500	53300	3188
647	20241108	100400	1673362300	53500	53600	53600	53400	1420
648	20241108	100300	1597395600	53600	53600	53700	53600	632
649	20241108	100200	1563515500	53600	53800	53800	53500	1350
650	20241108	100100	1491106900	53700	53800	53900	53700	289
651	20241108	100000	1475546200	53800	54100	54100	53800	1617
652	20241108	095900	1388355600	54100	54000	54100	54000	79
653	20241108	095800	1384083500	54000	54000	54200	54000	428
654	20241108	095700	1360947500	54100	54200	54200	54100	330
655	20241108	095600	1343094400	54200	54200	54200	54200	8
656	20241108	095500	1342660800	54100	54100	54100	54100	62
657	20241108	095400	1339306600	54200	54300	54300	54100	169
658	20241108	095300	1330146200	54200	54300	54300	54200	528
659	20241108	095200	1301490600	54300	54300	54300	54200	42
660	20241108	095100	1299210100	54300	54300	54300	54300	6
661	20241108	095000	1298884300	54300	54300	54300	54300	104
662	20241108	094900	1293237100	54300	54400	54400	54300	3
663	20241108	094800	1293074000	54400	54400	54400	54400	14
664	20241108	094700	1292312400	54400	54400	54400	54400	70
665	20241108	094600	1288504400	54500	54400	54500	54400	96
666	20241108	094500	1283277500	54400	54400	54400	54300	280
667	20241108	094400	1268054500	54300	54300	54300	54300	1
668	20241108	094300	1268000200	54300	54300	54400	54300	97
669	20241108	094200	1262732900	54400	54200	54400	54200	218
670	20241108	094100	1250903700	54200	54300	54300	54200	32
671	20241108	094000	1249167200	54300	54300	54300	54200	19
672	20241108	093900	1248135700	54300	54200	54300	54200	579
673	20241108	093800	1216713400	54300	54200	54300	54200	47
674	20241108	093700	1214165700	54300	54300	54300	54300	126
675	20241108	093600	1207323900	54300	54400	54400	54300	215
676	20241108	093500	1195649300	54400	54500	54500	54400	460
677	20241108	093400	1170606900	54400	54500	54500	54400	36
678	20241108	093300	1168648400	54500	54500	54600	54400	268
679	20241108	093200	1154042100	54500	54500	54500	54500	14
680	20241108	093100	1153279100	54600	54500	54600	54500	32
681	20241108	093000	1151535000	54500	54500	54500	54500	55
682	20241108	092900	1148537500	54400	54500	54500	54400	55
683	20241108	092800	1145545200	54500	54500	54500	54400	154
684	20241108	092700	1137167100	54500	54500	54500	54500	334
685	20241108	092600	1118964100	54500	54500	54500	54500	25
686	20241108	092500	1117601600	54500	54500	54500	54400	245
687	20241108	092400	1104271600	54600	54600	54600	54600	81
688	20241108	092300	1099849000	54600	54400	54600	54400	189
689	20241108	092200	1089544200	54300	54300	54300	54300	0
690	20241108	092100	1089544200	54300	54500	54500	54300	152
691	20241108	092000	1081270100	54500	54300	54500	54300	171
692	20241108	091900	1071963700	54300	54200	54300	54200	1207
693	20241108	091800	1006537100	54200	54100	54200	54100	67
694	20241108	091700	1002912200	54100	54100	54100	54100	78
695	20241108	091600	998692400	54100	54000	54100	54000	197
696	20241108	091500	988035800	54100	54100	54100	53900	618
697	20241108	091400	954699400	54100	54000	54100	54000	202
698	20241108	091300	943787000	53900	53800	53900	53800	1433
699	20241108	091200	866590200	53800	53900	53900	53800	538
700	20241108	091100	837596200	53900	53800	53900	53800	105
701	20241108	091000	831944900	53800	54000	54100	53700	1443
702	20241108	090900	754120900	53900	54000	54000	53900	415
703	20241108	090800	731716100	54000	53700	54000	53700	577
704	20241108	090700	700655000	53600	53700	53800	53600	443
705	20241108	090600	676845900	53500	53400	53700	53400	1518
706	20241108	090500	595630700	53400	54200	54200	53300	3036
707	20241108	090400	432583800	54200	54400	54500	54200	3141
708	20241108	090300	261959100	54300	54600	54700	54200	755
709	20241108	090200	220855200	54600	54700	54700	54500	513
710	20241108	090100	192859700	54700	55200	55200	54700	921
711	20241108	090000	142354700	55200	55100	55700	54800	2578