KissMeData/251270/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	204700	3971611150	49600	49600	49600	49600	9832
3	20241113	204600	3971611150	49600	49600	49600	49600	0
4	20241113	204500	3971611150	49600	49600	49600	49600	0
5	20241113	204400	3971611150	49600	49600	49600	49600	0
6	20241113	204300	3971611150	49600	49600	49600	49600	0
7	20241113	204200	3971611150	49600	49600	49600	49600	0
8	20241113	204100	3971611150	49600	49600	49600	49600	0
9	20241113	204000	3971611150	49600	49600	49600	49600	0
10	20241113	203900	3971611150	49600	49600	49600	49600	0
11	20241113	203800	3971611150	49600	49600	49600	49600	0
12	20241113	203700	3971611150	49600	49600	49600	49600	0
13	20241113	203600	3971611150	49600	49600	49600	49600	0
14	20241113	203500	3971611150	49600	49600	49600	49600	0
15	20241113	203400	3971611150	49600	49600	49600	49600	0
16	20241113	203300	3971611150	49600	49600	49600	49600	0
17	20241113	203200	3971611150	49600	49600	49600	49600	0
18	20241113	203100	3971611150	49600	49600	49600	49600	0
19	20241113	203000	3971611150	49600	49600	49600	49600	0
20	20241113	202900	3971611150	49600	49600	49600	49600	0
21	20241113	202800	3971611150	49600	49600	49600	49600	0
22	20241113	202700	3971611150	49600	49600	49600	49600	0
23	20241113	202600	3971611150	49600	49600	49600	49600	0
24	20241113	202500	3971611150	49600	49600	49600	49600	0
25	20241113	202400	3971611150	49600	49600	49600	49600	0
26	20241113	202300	3971611150	49600	49600	49600	49600	0
27	20241113	202200	3971611150	49600	49600	49600	49600	0
28	20241113	202100	3971611150	49600	49600	49600	49600	0
29	20241113	202000	3971611150	49600	49600	49600	49600	0
30	20241113	201900	3971611150	49600	49600	49600	49600	0
31	20241113	201800	3971611150	49600	49600	49600	49600	0
32	20241113	201700	3971611150	49600	49600	49600	49600	9832
33	20241113	201600	3971611150	49600	49600	49600	49600	0
34	20241113	201500	3971611150	49600	49600	49600	49600	0
35	20241113	201400	3971611150	49600	49600	49600	49600	0
36	20241113	201300	3971611150	49600	49600	49600	49600	0
37	20241113	201200	3971611150	49600	49600	49600	49600	0
38	20241113	201100	3971611150	49600	49600	49600	49600	0
39	20241113	201000	3971611150	49600	49600	49600	49600	0
40	20241113	200900	3971611150	49600	49600	49600	49600	0
41	20241113	200800	3971611150	49600	49600	49600	49600	0
42	20241113	200700	3971611150	49600	49600	49600	49600	0
43	20241113	200600	3971611150	49600	49600	49600	49600	0
44	20241113	200500	3971611150	49600	49600	49600	49600	0
45	20241113	200400	3971611150	49600	49600	49600	49600	0
46	20241113	200300	3971611150	49600	49600	49600	49600	0
47	20241113	200200	3971611150	49600	49600	49600	49600	0
48	20241113	200100	3971611150	49600	49600	49600	49600	0
49	20241113	200000	3971611150	49600	49600	49600	49600	0
50	20241113	195900	3971611150	49600	49600	49600	49600	0
51	20241113	195800	3971611150	49600	49600	49600	49600	0
52	20241113	195700	3971611150	49600	49600	49600	49600	0
53	20241113	195600	3971611150	49600	49600	49600	49600	0
54	20241113	195500	3971611150	49600	49600	49600	49600	0
55	20241113	195400	3971611150	49600	49600	49600	49600	0
56	20241113	195300	3971611150	49600	49600	49600	49600	0
57	20241113	195200	3971611150	49600	49600	49600	49600	0
58	20241113	195100	3971611150	49600	49600	49600	49600	0
59	20241113	195000	3971611150	49600	49600	49600	49600	0
60	20241113	194900	3971611150	49600	49600	49600	49600	0
61	20241113	194800	3971611150	49600	49600	49600	49600	0
62	20241113	194700	3971611150	49600	49600	49600	49600	9832
63	20241113	194600	3971611150	49600	49600	49600	49600	0
64	20241113	194500	3971611150	49600	49600	49600	49600	0
65	20241113	194400	3971611150	49600	49600	49600	49600	0
66	20241113	194300	3971611150	49600	49600	49600	49600	0
67	20241113	194200	3971611150	49600	49600	49600	49600	0
68	20241113	194100	3971611150	49600	49600	49600	49600	0
69	20241113	194000	3971611150	49600	49600	49600	49600	0
70	20241113	193900	3971611150	49600	49600	49600	49600	0
71	20241113	193800	3971611150	49600	49600	49600	49600	0
72	20241113	193700	3971611150	49600	49600	49600	49600	0
73	20241113	193600	3971611150	49600	49600	49600	49600	0
74	20241113	193500	3971611150	49600	49600	49600	49600	0
75	20241113	193400	3971611150	49600	49600	49600	49600	0
76	20241113	193300	3971611150	49600	49600	49600	49600	0
77	20241113	193200	3971611150	49600	49600	49600	49600	0
78	20241113	193100	3971611150	49600	49600	49600	49600	0
79	20241113	193000	3971611150	49600	49600	49600	49600	0
80	20241113	192900	3971611150	49600	49600	49600	49600	0
81	20241113	192800	3971611150	49600	49600	49600	49600	0
82	20241113	192700	3971611150	49600	49600	49600	49600	0
83	20241113	192600	3971611150	49600	49600	49600	49600	0
84	20241113	192500	3971611150	49600	49600	49600	49600	0
85	20241113	192400	3971611150	49600	49600	49600	49600	0
86	20241113	192300	3971611150	49600	49600	49600	49600	0
87	20241113	192200	3971611150	49600	49600	49600	49600	0
88	20241113	192100	3971611150	49600	49600	49600	49600	0
89	20241113	192000	3971611150	49600	49600	49600	49600	0
90	20241113	191900	3971611150	49600	49600	49600	49600	0
91	20241113	191800	3971611150	49600	49600	49600	49600	0
92	20241113	191700	3971611150	49600	49600	49600	49600	9832
93	20241113	191600	3971611150	49600	49600	49600	49600	0
94	20241113	191500	3971611150	49600	49600	49600	49600	0
95	20241113	191400	3971611150	49600	49600	49600	49600	0
96	20241113	191300	3971611150	49600	49600	49600	49600	0
97	20241113	191200	3971611150	49600	49600	49600	49600	0
98	20241113	191100	3971611150	49600	49600	49600	49600	0
99	20241113	191000	3971611150	49600	49600	49600	49600	0
100	20241113	190900	3971611150	49600	49600	49600	49600	0
101	20241113	190800	3971611150	49600	49600	49600	49600	0
102	20241113	190700	3971611150	49600	49600	49600	49600	0
103	20241113	190600	3971611150	49600	49600	49600	49600	0
104	20241113	190500	3971611150	49600	49600	49600	49600	0
105	20241113	190400	3971611150	49600	49600	49600	49600	0
106	20241113	190300	3971611150	49600	49600	49600	49600	0
107	20241113	190200	3971611150	49600	49600	49600	49600	0
108	20241113	190100	3971611150	49600	49600	49600	49600	0
109	20241113	190000	3971611150	49600	49600	49600	49600	0
110	20241113	185900	3971611150	49600	49600	49600	49600	0
111	20241113	185800	3971611150	49600	49600	49600	49600	0
112	20241113	185700	3971611150	49600	49600	49600	49600	0
113	20241113	185600	3971611150	49600	49600	49600	49600	0
114	20241113	185500	3971611150	49600	49600	49600	49600	0
115	20241113	185400	3971611150	49600	49600	49600	49600	0
116	20241113	185300	3971611150	49600	49600	49600	49600	0
117	20241113	185200	3971611150	49600	49600	49600	49600	0
118	20241113	185100	3971611150	49600	49600	49600	49600	0
119	20241113	185000	3971611150	49600	49600	49600	49600	0
120	20241113	184900	3971611150	49600	49600	49600	49600	0
121	20241113	184800	3971611150	49600	49600	49600	49600	0
122	20241113	184700	3971611150	49600	49600	49600	49600	9832
123	20241113	184600	3971611150	49600	49600	49600	49600	0
124	20241113	184500	3971611150	49600	49600	49600	49600	0
125	20241113	184400	3971611150	49600	49600	49600	49600	0
126	20241113	184300	3971611150	49600	49600	49600	49600	0
127	20241113	184200	3971611150	49600	49600	49600	49600	0
128	20241113	184100	3971611150	49600	49600	49600	49600	0
129	20241113	184000	3971611150	49600	49600	49600	49600	0
130	20241113	183900	3971611150	49600	49600	49600	49600	0
131	20241113	183800	3971611150	49600	49600	49600	49600	0
132	20241113	183700	3971611150	49600	49600	49600	49600	0
133	20241113	183600	3971611150	49600	49600	49600	49600	0
134	20241113	183500	3971611150	49600	49600	49600	49600	0
135	20241113	183400	3971611150	49600	49600	49600	49600	0
136	20241113	183300	3971611150	49600	49600	49600	49600	0
137	20241113	183200	3971611150	49600	49600	49600	49600	0
138	20241113	183100	3971611150	49600	49600	49600	49600	0
139	20241113	183000	3971611150	49600	49600	49600	49600	0
140	20241113	182900	3971611150	49600	49600	49600	49600	0
141	20241113	182800	3971611150	49600	49600	49600	49600	0
142	20241113	182700	3971611150	49600	49600	49600	49600	0
143	20241113	182600	3971611150	49600	49600	49600	49600	0
144	20241113	182500	3971611150	49600	49600	49600	49600	0
145	20241113	182400	3971611150	49600	49600	49600	49600	0
146	20241113	182300	3971611150	49600	49600	49600	49600	0
147	20241113	182200	3971611150	49600	49600	49600	49600	0
148	20241113	182100	3971611150	49600	49600	49600	49600	0
149	20241113	182000	3971611150	49600	49600	49600	49600	0
150	20241113	181900	3971611150	49600	49600	49600	49600	0
151	20241113	181800	3971611150	49600	49600	49600	49600	0
152	20241113	181700	3971611150	49600	49600	49600	49600	9832
153	20241113	181600	3971611150	49600	49600	49600	49600	0
154	20241113	181500	3971611150	49600	49600	49600	49600	0
155	20241113	181400	3971611150	49600	49600	49600	49600	0
156	20241113	181300	3971611150	49600	49600	49600	49600	0
157	20241113	181200	3971611150	49600	49600	49600	49600	0
158	20241113	181100	3971611150	49600	49600	49600	49600	0
159	20241113	181000	3971611150	49600	49600	49600	49600	0
160	20241113	180900	3971611150	49600	49600	49600	49600	0
161	20241113	180800	3971611150	49600	49600	49600	49600	0
162	20241113	180700	3971611150	49600	49600	49600	49600	0
163	20241113	180600	3971611150	49600	49600	49600	49600	0
164	20241113	180500	3971611150	49600	49600	49600	49600	0
165	20241113	180400	3971611150	49600	49600	49600	49600	0
166	20241113	180300	3971611150	49600	49600	49600	49600	0
167	20241113	180200	3971611150	49600	49600	49600	49600	0
168	20241113	180100	3971611150	49600	49600	49600	49600	0
169	20241113	180000	3971611150	49600	49600	49600	49600	0
170	20241113	175900	3971611150	49600	49600	49600	49600	0
171	20241113	175800	3971611150	49600	49600	49600	49600	0
172	20241113	175700	3971611150	49600	49600	49600	49600	0
173	20241113	175600	3971611150	49600	49600	49600	49600	0
174	20241113	175500	3971611150	49600	49600	49600	49600	0
175	20241113	175400	3971611150	49600	49600	49600	49600	0
176	20241113	175300	3971611150	49600	49600	49600	49600	0
177	20241113	175200	3971611150	49600	49600	49600	49600	0
178	20241113	175100	3971611150	49600	49600	49600	49600	0
179	20241113	175000	3971611150	49600	49600	49600	49600	0
180	20241113	174900	3971611150	49600	49600	49600	49600	0
181	20241113	174800	3971611150	49600	49600	49600	49600	0
182	20241113	174700	3971611150	49600	49600	49600	49600	9832
183	20241113	174600	3971611150	49600	49600	49600	49600	0
184	20241113	174500	3971611150	49600	49600	49600	49600	0
185	20241113	174400	3971611150	49600	49600	49600	49600	0
186	20241113	174300	3971611150	49600	49600	49600	49600	0
187	20241113	174200	3971611150	49600	49600	49600	49600	0
188	20241113	174100	3971611150	49600	49600	49600	49600	0
189	20241113	174000	3971611150	49600	49600	49600	49600	0
190	20241113	173900	3971611150	49600	49600	49600	49600	0
191	20241113	173800	3971611150	49600	49600	49600	49600	0
192	20241113	173700	3971611150	49600	49600	49600	49600	0
193	20241113	173600	3971611150	49600	49600	49600	49600	0
194	20241113	173500	3971611150	49600	49600	49600	49600	0
195	20241113	173400	3971611150	49600	49600	49600	49600	0
196	20241113	173300	3971611150	49600	49600	49600	49600	0
197	20241113	173200	3971611150	49600	49600	49600	49600	0
198	20241113	173100	3971611150	49600	49600	49600	49600	0
199	20241113	173000	3971611150	49600	49600	49600	49600	0
200	20241113	172900	3971611150	49600	49600	49600	49600	0
201	20241113	172800	3971611150	49600	49600	49600	49600	0
202	20241113	172700	3971611150	49600	49600	49600	49600	0
203	20241113	172600	3971611150	49600	49600	49600	49600	0
204	20241113	172500	3971611150	49600	49600	49600	49600	0
205	20241113	172400	3971611150	49600	49600	49600	49600	0
206	20241113	172300	3971611150	49600	49600	49600	49600	0
207	20241113	172200	3971611150	49600	49600	49600	49600	0
208	20241113	172100	3971611150	49600	49600	49600	49600	0
209	20241113	172000	3971611150	49600	49600	49600	49600	0
210	20241113	171900	3971611150	49600	49600	49600	49600	0
211	20241113	171800	3971611150	49600	49600	49600	49600	0
212	20241113	171700	3971611150	49600	49600	49600	49600	9832
213	20241113	171600	3971611150	49600	49600	49600	49600	0
214	20241113	171500	3971611150	49600	49600	49600	49600	0
215	20241113	171400	3971611150	49600	49600	49600	49600	0
216	20241113	171300	3971611150	49600	49600	49600	49600	0
217	20241113	171200	3971611150	49600	49600	49600	49600	0
218	20241113	171100	3971611150	49600	49600	49600	49600	0
219	20241113	171000	3971611150	49600	49600	49600	49600	0
220	20241113	170900	3971611150	49600	49600	49600	49600	0
221	20241113	170800	3971611150	49600	49600	49600	49600	0
222	20241113	170700	3971611150	49600	49600	49600	49600	0
223	20241113	170600	3971611150	49600	49600	49600	49600	0
224	20241113	170500	3971611150	49600	49600	49600	49600	0
225	20241113	170400	3971611150	49600	49600	49600	49600	0
226	20241113	170300	3971611150	49600	49600	49600	49600	0
227	20241113	170200	3971611150	49600	49600	49600	49600	0
228	20241113	170100	3971611150	49600	49600	49600	49600	0
229	20241113	170000	3971611150	49600	49600	49600	49600	0
230	20241113	165900	3971611150	49600	49600	49600	49600	0
231	20241113	165800	3971611150	49600	49600	49600	49600	0
232	20241113	165700	3971611150	49600	49600	49600	49600	0
233	20241113	165600	3971611150	49600	49600	49600	49600	0
234	20241113	165500	3971611150	49600	49600	49600	49600	0
235	20241113	165400	3971611150	49600	49600	49600	49600	0
236	20241113	165300	3971611150	49600	49600	49600	49600	0
237	20241113	165200	3971611150	49600	49600	49600	49600	0
238	20241113	165100	3971611150	49600	49600	49600	49600	0
239	20241113	165000	3971611150	49600	49600	49600	49600	0
240	20241113	164900	3971611150	49600	49600	49600	49600	0
241	20241113	164800	3971611150	49600	49600	49600	49600	0
242	20241113	164700	3971611150	49600	49600	49600	49600	9832
243	20241113	164600	3971611150	49600	49600	49600	49600	0
244	20241113	164500	3971611150	49600	49600	49600	49600	0
245	20241113	164400	3971611150	49600	49600	49600	49600	0
246	20241113	164300	3971611150	49600	49600	49600	49600	0
247	20241113	164200	3971611150	49600	49600	49600	49600	0
248	20241113	164100	3971611150	49600	49600	49600	49600	0
249	20241113	164000	3971611150	49600	49600	49600	49600	0
250	20241113	163900	3971611150	49600	49600	49600	49600	0
251	20241113	163800	3971611150	49600	49600	49600	49600	0
252	20241113	163700	3971611150	49600	49600	49600	49600	0
253	20241113	163600	3971611150	49600	49600	49600	49600	0
254	20241113	163500	3971611150	49600	49600	49600	49600	0
255	20241113	163400	3971611150	49600	49600	49600	49600	0
256	20241113	163300	3971611150	49600	49600	49600	49600	0
257	20241113	163200	3971611150	49600	49600	49600	49600	0
258	20241113	163100	3971611150	49600	49600	49600	49600	0
259	20241113	163000	3971611150	49600	49600	49600	49600	0
260	20241113	162900	3971611150	49600	49600	49600	49600	0
261	20241113	162800	3971611150	49600	49600	49600	49600	0
262	20241113	162700	3971611150	49600	49600	49600	49600	0
263	20241113	162600	3971611150	49600	49600	49600	49600	0
264	20241113	162500	3971611150	49600	49600	49600	49600	0
265	20241113	162400	3971611150	49600	49600	49600	49600	0
266	20241113	162300	3971611150	49600	49600	49600	49600	0
267	20241113	162200	3971611150	49600	49600	49600	49600	0
268	20241113	162100	3971611150	49600	49600	49600	49600	0
269	20241113	162000	3971611150	49600	49600	49600	49600	0
270	20241113	161900	3971611150	49600	49600	49600	49600	0
271	20241113	161800	3971611150	49600	49600	49600	49600	0
272	20241113	161700	3971611150	49600	49600	49600	49600	9832
273	20241113	161600	3971611150	49600	49600	49600	49600	0
274	20241113	161500	3971611150	49600	49600	49600	49600	0
275	20241113	161400	3971611150	49600	49600	49600	49600	0
276	20241113	161300	3971611150	49600	49600	49600	49600	0
277	20241113	161200	3971611150	49600	49600	49600	49600	0
278	20241113	161100	3971611150	49600	49600	49600	49600	0
279	20241113	161000	3971611150	49600	49600	49600	49600	0
280	20241113	160900	3971611150	49600	49600	49600	49600	0
281	20241113	160800	3971611150	49600	49600	49600	49600	0
282	20241113	160700	3971611150	49600	49600	49600	49600	0
283	20241113	160600	3971611150	49600	49600	49600	49600	0
284	20241113	160500	3971611150	49600	49600	49600	49600	0
285	20241113	160400	3971611150	49600	49600	49600	49600	0
286	20241113	160300	3971611150	49600	49600	49600	49600	0
287	20241113	160200	3971611150	49600	49600	49600	49600	0
288	20241113	160100	3971611150	49600	49600	49600	49600	0
289	20241113	160000	3971611150	49600	49600	49600	49600	0
290	20241113	155900	3971611150	49600	49600	49600	49600	0
291	20241113	155800	3971611150	49600	49600	49600	49600	0
292	20241113	155700	3971611150	49600	49600	49600	49600	0
293	20241113	155600	3971611150	49600	49600	49600	49600	0
294	20241113	155500	3971611150	49600	49600	49600	49600	0
295	20241113	155400	3971611150	49600	49600	49600	49600	0
296	20241113	155300	3971611150	49600	49600	49600	49600	0
297	20241113	155200	3971611150	49600	49600	49600	49600	0
298	20241113	155100	3971611150	49600	49600	49600	49600	0
299	20241113	155000	3971611150	49600	49600	49600	49600	0
300	20241113	154900	3971611150	49600	49600	49600	49600	0
301	20241113	154800	3971611150	49600	49600	49600	49600	0
302	20241113	154700	3971611150	49600	49600	49600	49600	9832
303	20241113	154600	3971611150	49600	49600	49600	49600	0
304	20241113	154500	3971611150	49600	49600	49600	49600	0
305	20241113	154400	3971611150	49600	49600	49600	49600	0
306	20241113	154300	3971611150	49600	49600	49600	49600	0
307	20241113	154200	3971611150	49600	49600	49600	49600	0
308	20241113	154100	3971611150	49600	49600	49600	49600	0
309	20241113	154000	3971611150	49600	49600	49600	49600	0
310	20241113	153900	3971611150	49600	49600	49600	49600	0
311	20241113	153800	3971611150	49600	49600	49600	49600	0
312	20241113	153700	3971611150	49600	49600	49600	49600	0
313	20241113	153600	3971611150	49600	49600	49600	49600	0
314	20241113	153500	3971611150	49600	49600	49600	49600	0
315	20241113	153400	3971611150	49600	49600	49600	49600	0
316	20241113	153300	3971611150	49600	49600	49600	49600	0
317	20241113	153200	3971611150	49600	49600	49600	49600	0
318	20241113	153100	3971611150	49600	49600	49600	49600	0
319	20241113	153000	3971611150	49600	49600	49600	49600	9832
320	20241113	152900	3483943950	49600	49600	49600	49600	0
321	20241113	152800	3483943950	49600	49600	49600	49600	0
322	20241113	152700	3483943950	49600	49600	49600	49600	0
323	20241113	152600	3483943950	49600	49600	49600	49600	0
324	20241113	152500	3483943950	49600	49600	49600	49600	0
325	20241113	152400	3483943950	49600	49600	49600	49600	0
326	20241113	152300	3483943950	49600	49600	49600	49600	0
327	20241113	152200	3483943950	49600	49600	49600	49600	0
328	20241113	152100	3483943950	49600	49600	49600	49600	0
329	20241113	152000	3483943950	49600	49600	49600	49600	0
330	20241113	151900	3483943950	49600	49600	49950	49600	753
331	20241113	151800	3446483600	49750	49700	49750	49600	262
332	20241113	151700	3433456650	49700	49750	49800	49600	354
333	20241113	151600	3415848900	49750	49750	49800	49750	146
334	20241113	151500	3408582300	49750	49800	49800	49600	185
335	20241113	151400	3399381650	49900	49850	49900	49550	520
336	20241113	151300	3373535950	49850	49700	49900	49700	69
337	20241113	151200	3370095400	49600	50000	50000	49600	655
338	20241113	151100	3337481100	49650	49950	50000	49650	645
339	20241113	151000	3305302450	49700	49850	50000	49700	324
340	20241113	150900	3289151900	49850	49850	49850	49800	363
341	20241113	150800	3271058150	49850	49850	49950	49850	206
342	20241113	150700	3260783400	49800	49750	49900	49750	127
343	20241113	150600	3254455450	49800	49800	49800	49750	109
344	20241113	150500	3249027500	49750	49800	49800	49750	20
345	20241113	150400	3248031950	49800	49800	49800	49750	144
346	20241113	150300	3240860950	49750	49750	49800	49750	117
347	20241113	150200	3235034650	49800	49850	49850	49800	171
348	20241113	150100	3226512250	49800	49800	49800	49750	144
349	20241113	150000	3219342800	49600	49650	49750	49600	366
350	20241113	145900	3201161550	49650	49650	49750	49600	173
351	20241113	145800	3192571700	49600	49650	49750	49500	408
352	20241113	145700	3172315700	49500	49650	49650	49500	7
353	20241113	145600	3171968900	49650	49500	49650	49500	244
354	20241113	145500	3159884200	49500	49550	49550	49500	364
355	20241113	145400	3141866150	49500	49600	49600	49500	627
356	20241113	145300	3110812400	49550	49700	49700	49550	451
357	20241113	145200	3088433950	49700	49850	49850	49700	576
358	20241113	145100	3059763400	49800	49950	49950	49800	426
359	20241113	145000	3038519550	49950	50100	50100	49900	153
360	20241113	144900	3030874300	50000	50000	50100	49950	90
361	20241113	144800	3026369400	50000	50000	50100	49950	58
362	20241113	144700	3023467950	50000	50000	50000	50000	28
363	20241113	144600	3022067950	50100	50000	50100	50000	108
364	20241113	144500	3016660650	50000	50000	50000	49950	133
365	20241113	144400	3010013150	50000	49950	50000	49950	827
366	20241113	144300	2968704150	50000	49950	50000	49950	28
367	20241113	144200	2967305150	50000	49950	50000	49900	258
368	20241113	144100	2954420400	49900	49900	49900	49900	77
369	20241113	144000	2950578100	49950	49950	49950	49950	279
370	20241113	143900	2936642050	50000	50000	50000	50000	197
371	20241113	143800	2926792050	50100	50000	50100	50000	166
372	20241113	143700	2918489250	50100	50000	50100	50000	80
373	20241113	143600	2914486250	50100	50000	50100	50000	185
374	20241113	143500	2905233350	50100	50200	50200	50000	622
375	20241113	143400	2874072150	50100	50200	50200	50100	356
376	20241113	143300	2856235750	50200	50100	50200	50100	33
377	20241113	143200	2854582150	50300	50200	50300	50200	142
378	20241113	143100	2847452050	50200	50200	50200	50200	8
379	20241113	143000	2847050450	50200	50200	50300	50100	352
380	20241113	142900	2829391350	50200	50200	50200	50200	30
381	20241113	142800	2827885350	50200	50100	50200	50100	29
382	20241113	142700	2826429750	50200	50200	50200	50200	220
383	20241113	142600	2815385750	50300	50200	50300	50200	174
384	20241113	142500	2806640450	50200	50200	50200	50200	43
385	20241113	142400	2804481850	50200	50100	50200	50100	7
386	20241113	142300	2804130550	50100	50200	50200	50100	329
387	20241113	142200	2787618050	50200	50200	50200	50200	217
388	20241113	142100	2776724650	50200	50200	50200	50200	122
389	20241113	142000	2770600250	50200	50100	50200	50100	12
390	20241113	141900	2769998050	50100	50100	50100	50100	202
391	20241113	141800	2759877850	50100	50100	50100	50100	269
392	20241113	141700	2746400950	50100	50100	50100	50100	9
393	20241113	141600	2745950050	50200	50200	50200	50100	223
394	20241113	141500	2734757450	50200	50300	50300	50200	62
395	20241113	141400	2731639650	50300	50200	50300	50200	173
396	20241113	141300	2722953150	50200	50200	50200	50200	31
397	20241113	141200	2721396950	50200	50200	50300	50200	25
398	20241113	141100	2720141850	50300	50200	50300	50200	96
399	20241113	141000	2715320850	50200	50200	50200	50100	73
400	20241113	140900	2711657250	50200	50200	50200	50200	72
401	20241113	140800	2708042850	50300	50200	50300	50200	121
402	20241113	140700	2701968450	50200	50100	50200	50100	198
403	20241113	140600	2692047950	50200	50300	50400	50200	1242
404	20241113	140500	2629694150	50300	50200	50300	50200	131
405	20241113	140400	2623110750	50200	50200	50200	50200	51
406	20241113	140300	2620550550	50200	50200	50300	50100	273
407	20241113	140200	2606847850	50200	50100	50200	50100	66
408	20241113	140100	2603541150	50200	50200	50300	50000	121
409	20241113	140000	2597480150	50300	50200	50300	50200	45
410	20241113	135900	2595221050	50300	50300	50300	50200	90
411	20241113	135800	2590697050	50300	50000	50400	50000	868
412	20241113	135700	2547129050	50100	50100	50100	50000	100
413	20241113	135600	2542121950	50100	50000	50100	49950	126
414	20241113	135500	2535823150	50000	49900	50100	49900	1513
415	20241113	135400	2460192000	49850	49850	49950	49750	1227
416	20241113	135300	2398993900	49850	49550	49850	49550	1413
417	20241113	135200	2328771150	49550	49500	49550	49450	200
418	20241113	135100	2318869950	49500	49500	49550	49450	140
419	20241113	135000	2311940650	49500	49500	49500	49500	55
420	20241113	134900	2309218150	49500	49400	49500	49400	157
421	20241113	134800	2301457100	49400	49350	49400	49350	47
422	20241113	134700	2299136000	49400	49450	49450	49400	63
423	20241113	134600	2296023550	49300	49400	49450	49300	274
424	20241113	134500	2282504600	49450	49300	49450	49300	1630
425	20241113	134400	2202071200	49300	49200	49350	49200	284
426	20241113	134300	2188097550	49350	49450	49450	49200	1800
427	20241113	134200	2099481000	49400	49450	49450	49400	13
428	20241113	134100	2098838300	49450	49450	49500	49450	152
429	20241113	134000	2091321850	49450	49350	49450	49350	241
430	20241113	133900	2079421500	49400	49400	49400	49400	1
431	20241113	133800	2079372100	49350	49450	49450	49350	152
432	20241113	133700	2071865100	49450	49450	49450	49450	60
433	20241113	133600	2068898100	49450	49450	49450	49450	2
434	20241113	133500	2068799200	49500	49550	49600	49500	120
435	20241113	133400	2062858600	49550	49650	49650	49500	135
436	20241113	133300	2056164600	49700	49600	49700	49600	211
437	20241113	133200	2045685500	49650	49600	49650	49550	87
438	20241113	133100	2041371250	49650	49650	49750	49650	430
439	20241113	133000	2020009050	49600	49600	49600	49600	62
440	20241113	132900	2016933850	49600	49550	49650	49550	296
441	20241113	132800	2002252050	49500	49500	49500	49500	44
442	20241113	132700	2000074050	49500	49500	49500	49500	7
443	20241113	132600	1999727550	49500	49600	49600	49500	21
444	20241113	132500	1998687950	49600	49550	49600	49500	112
445	20241113	132400	1993136600	49550	49600	49600	49550	41
446	20241113	132300	1991103500	49600	49550	49600	49550	154
447	20241113	132200	1983467250	49600	49550	49600	49500	106
448	20241113	132100	1978215300	49550	49550	49550	49550	90
449	20241113	132000	1973755800	49550	49500	49550	49500	75
450	20241113	131900	1970041750	49500	49500	49500	49450	139
451	20241113	131800	1963163750	49450	49500	49500	49450	75
452	20241113	131700	1959452900	49500	49500	49500	49500	62
453	20241113	131600	1956383900	49450	49500	49500	49450	49
454	20241113	131500	1953960800	49500	49500	49500	49500	0
455	20241113	131400	1953960800	49500	49450	49500	49450	15
456	20241113	131300	1953218450	49350	49450	49450	49350	247
457	20241113	131200	1941005000	49500	49500	49500	49500	21
458	20241113	131100	1939965500	49400	49550	49550	49400	71
459	20241113	131000	1936451900	49550	49450	49550	49450	123
460	20241113	130900	1930367750	49450	49550	49550	49450	38
461	20241113	130800	1928486650	49600	49500	49600	49450	133
462	20241113	130700	1921898150	49500	49500	49500	49500	49
463	20241113	130600	1919472650	49450	49450	49450	49450	0
464	20241113	130500	1919472650	49450	49450	49500	49450	267
465	20241113	130400	1906261200	49450	49400	49450	49400	141
466	20241113	130300	1899291150	49400	49450	49450	49400	54
467	20241113	130200	1896623050	49450	49450	49450	49450	31
468	20241113	130100	1895090100	49450	49450	49450	49450	41
469	20241113	130000	1893062650	49250	49300	49300	49250	20
470	20241113	125900	1892077550	49500	49500	49550	49500	119
471	20241113	125800	1886185150	49300	49300	49300	49300	14
472	20241113	125700	1885494950	49200	49300	49500	49200	552
473	20241113	125600	1858296800	49300	49500	49500	49300	91
474	20241113	125500	1853795750	49450	49450	49450	49350	185
475	20241113	125400	1844657250	49500	49500	49500	49500	1
476	20241113	125300	1844607750	49500	49550	49550	49400	15
477	20241113	125200	1843866500	49300	49350	49350	49300	200
478	20241113	125100	1834004250	49350	49350	49350	49350	0
479	20241113	125000	1834004250	49350	49400	49400	49350	30
480	20241113	124900	1832523650	49600	49350	49600	49350	46
481	20241113	124800	1830253300	49350	49600	49600	49350	60
482	20241113	124700	1827279700	49600	49450	49600	49300	455
483	20241113	124600	1804798800	49500	49550	49600	49500	91
484	20241113	124500	1800289150	49550	49500	49550	49500	85
485	20241113	124400	1796077550	49500	49500	49500	49500	8
486	20241113	124300	1795681550	49550	49450	49550	49450	111
487	20241113	124200	1790192400	49450	49550	49550	49450	43
488	20241113	124100	1788065950	49550	49550	49550	49550	80
489	20241113	124000	1784101950	49600	49500	49600	49500	12
490	20241113	123900	1783507800	49650	49650	49650	49650	40
491	20241113	123800	1781521800	49650	49600	49700	49600	174
492	20241113	123700	1772879100	49650	49550	49650	49550	121
493	20241113	123600	1766876200	49400	49400	49400	49400	0
494	20241113	123500	1766876200	49400	49550	49550	49400	31
495	20241113	123400	1765344400	49550	49550	49600	49550	51
496	20241113	123300	1762817300	49400	49400	49400	49400	0
497	20241113	123200	1762817300	49400	49650	49650	49400	97
498	20241113	123100	1758019200	49650	49800	49800	49650	137
499	20241113	123000	1751210300	49700	49700	49750	49700	76
500	20241113	122900	1747432700	49750	49750	49750	49750	22
501	20241113	122800	1746338200	49750	49750	49750	49750	12
502	20241113	122700	1745741200	49750	49750	49750	49750	25
503	20241113	122600	1744497450	49700	49750	49750	49700	104
504	20241113	122500	1739325650	49750	49700	49750	49700	64
505	20241113	122400	1736144800	49700	49700	49700	49700	58
506	20241113	122300	1733262200	49650	49550	49700	49550	184
507	20241113	122200	1724128650	49550	49550	49550	49500	25
508	20241113	122100	1722890000	49550	49550	49550	49550	3
509	20241113	122000	1722741350	49550	49550	49550	49550	1
510	20241113	121900	1722691800	49650	49400	49650	49400	4
511	20241113	121800	1722493950	49350	49350	49350	49350	0
512	20241113	121700	1722493950	49350	49450	49450	49350	60
513	20241113	121600	1719530300	49700	49700	49750	49700	19
514	20241113	121500	1718585950	49700	49700	49700	49700	5
515	20241113	121400	1718337450	49750	49750	49750	49700	167
516	20241113	121300	1710029650	49750	49800	49800	49750	120
517	20241113	121200	1704059600	49750	49800	49800	49750	48
518	20241113	121100	1701671500	49800	49750	49800	49750	51
519	20241113	121000	1699131750	49800	49750	49800	49750	58
520	20241113	120900	1696246200	49800	49800	49800	49800	0
521	20241113	120800	1696246200	49800	49800	49800	49800	1
522	20241113	120700	1696196400	49750	49750	49800	49750	8
523	20241113	120600	1695798350	49650	49800	49800	49650	70
524	20241113	120500	1692315200	49800	49550	49800	49450	130
525	20241113	120400	1685874250	49500	49800	49800	49500	42
526	20241113	120300	1683793350	49550	49550	49550	49550	1
527	20241113	120200	1683743800	49550	49800	49800	49550	230
528	20241113	120100	1672336650	49800	49800	49800	49700	516
529	20241113	120000	1646681150	49750	49750	49750	49750	0
530	20241113	115900	1646681150	49750	49750	49750	49750	10
531	20241113	115800	1646183650	49800	49750	49800	49750	61
532	20241113	115700	1643147400	49750	49750	49750	49750	0
533	20241113	115600	1643147400	49750	49750	49800	49750	68
534	20241113	115500	1639764350	49750	49700	49750	49700	5
535	20241113	115400	1639515650	49700	49700	49700	49700	61
536	20241113	115300	1636483950	49700	49700	49700	49650	186
537	20241113	115200	1627242200	49700	49700	49700	49700	0
538	20241113	115100	1627242200	49700	49650	49700	49650	3
539	20241113	115000	1627093200	49650	49650	49700	49650	76
540	20241113	114900	1623318600	49650	49600	49700	49550	424
541	20241113	114800	1602294350	49600	49650	49700	49600	80
542	20241113	114700	1598321500	49650	49500	49650	49500	189
543	20241113	114600	1588951100	49450	49500	49500	49450	107
544	20241113	114500	1583656800	49550	49350	49550	49300	93
545	20241113	114400	1579068500	49550	49500	49600	49500	70
546	20241113	114300	1575599100	49350	49400	49550	49350	61
547	20241113	114200	1572580800	49450	49450	49450	49450	8
548	20241113	114100	1572185200	49450	49500	49500	49300	131
549	20241113	114000	1565713150	49500	49500	49500	49500	2
550	20241113	113900	1565614150	49650	49400	49650	49400	262
551	20241113	113800	1552650350	49400	49350	49400	49350	203
552	20241113	113700	1542624300	49300	49300	49300	49300	43
553	20241113	113600	1540504400	49400	49300	49400	49300	108
554	20241113	113500	1535179800	49300	49300	49350	49300	245
555	20241113	113400	1523101250	49350	49350	49350	49350	7
556	20241113	113300	1522755800	49350	49400	49400	49350	163
557	20241113	113200	1514711550	49400	49400	49400	49350	170
558	20241113	113100	1506316000	49450	49400	49450	49350	59
559	20241113	113000	1503401800	49400	49400	49500	49400	394
560	20241113	112900	1483935600	49400	49450	49450	49400	367
561	20241113	112800	1465800500	49450	49450	49450	49450	10
562	20241113	112700	1465306000	49500	49500	49500	49500	12
563	20241113	112600	1464712000	49450	49500	49500	49450	163
564	20241113	112500	1456645700	49500	49550	49600	49500	43
565	20241113	112400	1454515450	49550	49550	49600	49550	476
566	20241113	112300	1430929600	49600	49600	49600	49600	125
567	20241113	112200	1424729600	49600	49600	49600	49550	34
568	20241113	112100	1423043250	49600	49600	49600	49600	1
569	20241113	112000	1422993650	49650	49600	49650	49550	315
570	20241113	111900	1407374950	49550	49550	49550	49550	16
571	20241113	111800	1406582150	49600	49600	49600	49600	1
572	20241113	111700	1406532550	49600	49650	49650	49600	137
573	20241113	111600	1399736550	49650	49650	49700	49650	110
574	20241113	111500	1394274950	49650	49650	49650	49650	87
575	20241113	111400	1389955400	49550	49550	49550	49500	79
576	20241113	111300	1386044050	49500	49500	49500	49500	0
577	20241113	111200	1386044050	49500	49500	49500	49500	1
578	20241113	111100	1385994550	49550	49550	49550	49550	116
579	20241113	111000	1380246750	49550	49700	49700	49550	92
580	20241113	110900	1375674500	49750	49600	49750	49600	81
581	20241113	110800	1371650250	49600	49650	49650	49550	231
582	20241113	110700	1360193700	49650	49650	49650	49650	6
583	20241113	110600	1359895800	49600	49600	49600	49600	10
584	20241113	110500	1359399800	49700	49700	49700	49700	5
585	20241113	110400	1359151300	49600	49600	49600	49600	57
586	20241113	110300	1356324100	49750	49750	49750	49750	3
587	20241113	110200	1356174850	49650	49650	49650	49650	76
588	20241113	110100	1352401450	49700	49700	49700	49700	47
589	20241113	110000	1350065550	49650	49800	49800	49650	8
590	20241113	105900	1349668200	49500	49800	49800	49500	69
591	20241113	105800	1346246950	49600	49600	49600	49500	149
592	20241113	105700	1338861150	49750	49700	49800	49600	130
593	20241113	105600	1332403950	49700	49700	49700	49700	43
594	20241113	105500	1330266850	49700	49700	49700	49700	1
595	20241113	105400	1330217150	49900	49800	49900	49800	426
596	20241113	105300	1308994950	49900	49850	49900	49850	80
597	20241113	105200	1305003500	49750	49950	49950	49550	273
598	20241113	105100	1291399450	49900	49900	49900	49900	20
599	20241113	105000	1290401450	49950	49950	49950	49950	42
600	20241113	104900	1288303550	49900	49950	49950	49900	81
601	20241113	104800	1284258450	49950	49850	49950	49500	700
602	20241113	104700	1249430500	49850	49800	49900	49450	319
603	20241113	104600	1233548300	49800	49800	49850	49800	431
604	20241113	104500	1212080500	49800	49650	49800	49500	240
605	20241113	104400	1200134600	49500	49550	49700	49450	437
606	20241113	104300	1178486500	49600	49650	49750	49600	346
607	20241113	104200	1161311950	49600	49650	49750	49600	250
608	20241113	104100	1148893100	49700	49600	49700	49600	169
609	20241113	104000	1140506900	49600	49550	49600	49550	46
610	20241113	103900	1138227550	49600	49500	49600	49500	88
611	20241113	103800	1133865950	49500	49550	49550	49500	25
612	20241113	103700	1132627300	49550	49550	49550	49550	19
613	20241113	103600	1131685850	49550	49550	49550	49550	86
614	20241113	103500	1127424550	49500	49500	49500	49500	54
615	20241113	103400	1124751550	49400	49300	49400	49250	125
616	20241113	103300	1118587700	49300	49300	49300	49250	168
617	20241113	103200	1110307500	49300	49400	49400	49300	82
618	20241113	103100	1106259600	49500	49500	49500	49500	21
619	20241113	103000	1105220100	49500	49400	49500	49400	240
620	20241113	102900	1093353500	49300	49350	49400	49300	165
621	20241113	102800	1085216100	49350	49350	49350	49350	12
622	20241113	102700	1084623900	49400	49400	49400	49400	1
623	20241113	102600	1084574500	49350	49450	49450	49300	118
624	20241113	102500	1078752450	49450	49350	49500	49350	46
625	20241113	102400	1076478550	49300	49350	49350	49300	160
626	20241113	102300	1068586500	49300	49500	49500	49300	997
627	20241113	102200	1019338900	49600	49550	49600	49500	204
628	20241113	102100	1009232850	49600	49600	49600	49600	88
629	20241113	102000	1004868050	49650	49750	49750	49600	233
630	20241113	101900	993302650	49750	49750	49750	49750	54
631	20241113	101800	990616150	49750	49750	49950	49750	16
632	20241113	101700	989818950	49950	49700	49950	49700	397
633	20241113	101600	970054200	49700	49700	49700	49700	27
634	20241113	101500	968712300	49700	49700	49700	49700	17
635	20241113	101400	967867400	49700	49700	49700	49700	3
636	20241113	101300	967718300	49700	49750	49800	49700	173
637	20241113	101200	959111600	49750	49700	49750	49700	81
638	20241113	101100	955085700	49700	49600	49700	49600	76
639	20241113	101000	951310100	49700	49700	49700	49600	140
640	20241113	100900	944358050	49800	49800	49800	49800	21
641	20241113	100800	943312250	49800	49900	49900	49750	752
642	20241113	100700	905804100	49900	49900	49900	49900	210
643	20241113	100600	895325100	49950	50000	50000	49950	71
644	20241113	100500	891778550	50000	50100	50100	50000	635
645	20241113	100400	859980850	50100	50100	50100	50100	96
646	20241113	100300	855171250	50100	50200	50200	50100	71
647	20241113	100200	851612250	50100	50100	50200	50100	152
648	20241113	100100	843994050	50100	50200	50200	50100	53
649	20241113	100000	841336850	50200	50200	50200	50200	2
650	20241113	095900	841236450	50100	50200	50200	50100	25
651	20241113	095800	839981950	50200	50200	50200	50200	42
652	20241113	095700	837873550	50200	50200	50200	50200	2
653	20241113	095600	837773150	50100	50100	50100	50100	200
654	20241113	095500	827753150	50100	50300	50300	50100	138
655	20241113	095400	820822550	50100	50200	50200	50100	67
656	20241113	095300	817459450	50200	50200	50200	50200	6
657	20241113	095200	817158250	50200	50200	50200	50200	44
658	20241113	095100	814949450	50400	50200	50400	50200	605
659	20241113	095000	784504450	50200	50200	50200	50200	47
660	20241113	094900	782145050	50200	50400	50400	50200	103
661	20241113	094800	776974250	50200	50200	50200	50200	154
662	20241113	094700	769243450	50200	50400	50400	50200	11
663	20241113	094600	768691050	50300	50300	50300	50300	113
664	20241113	094500	763007150	50400	50400	50400	50400	0
665	20241113	094400	763007150	50400	50400	50400	50400	12
666	20241113	094300	762402350	50400	50400	50400	50400	0
667	20241113	094200	762402350	50400	50300	50400	50300	83
668	20241113	094100	758223450	50300	50300	50400	50300	123
669	20241113	094000	752036450	50300	50400	50400	50300	175
670	20241113	093900	743223650	50400	50300	50400	50300	46
671	20241113	093800	740907650	50300	50200	50300	50200	182
672	20241113	093700	731765950	50100	50200	50200	50100	108
673	20241113	093600	726352050	50200	50200	50200	50200	2
674	20241113	093500	726251650	50100	50100	50100	50100	30
675	20241113	093400	724748650	50100	50000	50100	50000	20
676	20241113	093300	723747150	50000	50200	50200	50000	21
677	20241113	093200	722694850	50100	50100	50100	50100	80
678	20241113	093100	718686850	50200	50000	50200	50000	53
679	20241113	093000	716030450	50000	49800	50200	49800	304
680	20241113	092900	700858750	49600	49700	49750	49600	110
681	20241113	092800	695389200	49450	49550	49600	49450	406
682	20241113	092700	675297250	49550	49700	49700	49550	50
683	20241113	092600	672816750	49700	49800	49800	49550	110
684	20241113	092500	667350350	49800	49550	49800	49500	606
685	20241113	092400	637326800	49550	49900	49900	49400	2051
686	20241113	092300	535301500	49900	49950	49950	49900	306
687	20241113	092200	520029950	49950	50100	50100	49950	282
688	20241113	092100	505931350	50000	50100	50100	50000	216
689	20241113	092000	495112050	50100	50000	50100	50000	325
690	20241113	091900	478859650	50000	50100	50200	49950	1592
691	20241113	091800	399228400	50200	50200	50300	50200	111
692	20241113	091700	393656000	50300	50400	50500	50200	645
693	20241113	091600	361157000	50400	50600	50600	50400	529
694	20241113	091500	334491400	50600	50700	50700	50500	814
695	20241113	091400	293304000	50700	50700	50700	50700	3
696	20241113	091300	293151900	50800	50900	50900	50800	203
697	20241113	091200	282825300	50900	50700	51000	50700	422
698	20241113	091100	261382300	50600	50600	50600	50600	119
699	20241113	091000	255360900	50700	50700	50700	50600	109
700	20241113	090900	249842400	50600	50500	50600	50500	58
701	20241113	090800	246910600	50500	50700	50700	50500	309
702	20241113	090700	231273500	50700	50900	50900	50700	283
703	20241113	090600	216886000	50900	50800	50900	50800	82
704	20241113	090500	212714300	50800	50800	50800	50800	24
705	20241113	090400	211495100	50700	50800	50800	50600	277
706	20241113	090300	197436700	50800	50600	50800	50600	534
707	20241113	090200	170364700	50600	50300	50700	50300	226
708	20241113	090100	158943700	50500	50300	50600	50300	412
709	20241113	090000	138169800	50300	50000	50400	50000	2763