KissMeData/171090/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	202600	3969457850	49950	49950	49950	49950	528
3	20241108	202500	3969457850	49950	49950	49950	49950	0
4	20241108	202400	3969457850	49950	49950	49950	49950	0
5	20241108	202300	3969457850	49950	49950	49950	49950	0
6	20241108	202200	3969457850	49950	49950	49950	49950	0
7	20241108	202100	3969457850	49950	49950	49950	49950	0
8	20241108	202000	3969457850	49950	49950	49950	49950	0
9	20241108	201900	3969457850	49950	49950	49950	49950	0
10	20241108	201800	3969457850	49950	49950	49950	49950	0
11	20241108	201700	3969457850	49950	49950	49950	49950	0
12	20241108	201600	3969457850	49950	49950	49950	49950	0
13	20241108	201500	3969457850	49950	49950	49950	49950	0
14	20241108	201400	3969457850	49950	49950	49950	49950	0
15	20241108	201300	3969457850	49950	49950	49950	49950	0
16	20241108	201200	3969457850	49950	49950	49950	49950	0
17	20241108	201100	3969457850	49950	49950	49950	49950	0
18	20241108	201000	3969457850	49950	49950	49950	49950	0
19	20241108	200900	3969457850	49950	49950	49950	49950	0
20	20241108	200800	3969457850	49950	49950	49950	49950	0
21	20241108	200700	3969457850	49950	49950	49950	49950	0
22	20241108	200600	3969457850	49950	49950	49950	49950	0
23	20241108	200500	3969457850	49950	49950	49950	49950	0
24	20241108	200400	3969457850	49950	49950	49950	49950	0
25	20241108	200300	3969457850	49950	49950	49950	49950	0
26	20241108	200200	3969457850	49950	49950	49950	49950	0
27	20241108	200100	3969457850	49950	49950	49950	49950	0
28	20241108	200000	3969457850	49950	49950	49950	49950	0
29	20241108	195900	3969457850	49950	49950	49950	49950	0
30	20241108	195800	3969457850	49950	49950	49950	49950	0
31	20241108	195700	3969457850	49950	49950	49950	49950	0
32	20241108	195600	3969457850	49950	49950	49950	49950	528
33	20241108	195500	3969457850	49950	49950	49950	49950	0
34	20241108	195400	3969457850	49950	49950	49950	49950	0
35	20241108	195300	3969457850	49950	49950	49950	49950	0
36	20241108	195200	3969457850	49950	49950	49950	49950	0
37	20241108	195100	3969457850	49950	49950	49950	49950	0
38	20241108	195000	3969457850	49950	49950	49950	49950	0
39	20241108	194900	3969457850	49950	49950	49950	49950	0
40	20241108	194800	3969457850	49950	49950	49950	49950	0
41	20241108	194700	3969457850	49950	49950	49950	49950	0
42	20241108	194600	3969457850	49950	49950	49950	49950	0
43	20241108	194500	3969457850	49950	49950	49950	49950	0
44	20241108	194400	3969457850	49950	49950	49950	49950	0
45	20241108	194300	3969457850	49950	49950	49950	49950	0
46	20241108	194200	3969457850	49950	49950	49950	49950	0
47	20241108	194100	3969457850	49950	49950	49950	49950	0
48	20241108	194000	3969457850	49950	49950	49950	49950	0
49	20241108	193900	3969457850	49950	49950	49950	49950	0
50	20241108	193800	3969457850	49950	49950	49950	49950	0
51	20241108	193700	3969457850	49950	49950	49950	49950	0
52	20241108	193600	3969457850	49950	49950	49950	49950	0
53	20241108	193500	3969457850	49950	49950	49950	49950	0
54	20241108	193400	3969457850	49950	49950	49950	49950	0
55	20241108	193300	3969457850	49950	49950	49950	49950	0
56	20241108	193200	3969457850	49950	49950	49950	49950	0
57	20241108	193100	3969457850	49950	49950	49950	49950	0
58	20241108	193000	3969457850	49950	49950	49950	49950	0
59	20241108	192900	3969457850	49950	49950	49950	49950	0
60	20241108	192800	3969457850	49950	49950	49950	49950	0
61	20241108	192700	3969457850	49950	49950	49950	49950	0
62	20241108	192600	3969457850	49950	49950	49950	49950	528
63	20241108	192500	3969457850	49950	49950	49950	49950	0
64	20241108	192400	3969457850	49950	49950	49950	49950	0
65	20241108	192300	3969457850	49950	49950	49950	49950	0
66	20241108	192200	3969457850	49950	49950	49950	49950	0
67	20241108	192100	3969457850	49950	49950	49950	49950	0
68	20241108	192000	3969457850	49950	49950	49950	49950	0
69	20241108	191900	3969457850	49950	49950	49950	49950	0
70	20241108	191800	3969457850	49950	49950	49950	49950	0
71	20241108	191700	3969457850	49950	49950	49950	49950	0
72	20241108	191600	3969457850	49950	49950	49950	49950	0
73	20241108	191500	3969457850	49950	49950	49950	49950	0
74	20241108	191400	3969457850	49950	49950	49950	49950	0
75	20241108	191300	3969457850	49950	49950	49950	49950	0
76	20241108	191200	3969457850	49950	49950	49950	49950	0
77	20241108	191100	3969457850	49950	49950	49950	49950	0
78	20241108	191000	3969457850	49950	49950	49950	49950	0
79	20241108	190900	3969457850	49950	49950	49950	49950	0
80	20241108	190800	3969457850	49950	49950	49950	49950	0
81	20241108	190700	3969457850	49950	49950	49950	49950	0
82	20241108	190600	3969457850	49950	49950	49950	49950	0
83	20241108	190500	3969457850	49950	49950	49950	49950	0
84	20241108	190400	3969457850	49950	49950	49950	49950	0
85	20241108	190300	3969457850	49950	49950	49950	49950	0
86	20241108	190200	3969457850	49950	49950	49950	49950	0
87	20241108	190100	3969457850	49950	49950	49950	49950	0
88	20241108	190000	3969457850	49950	49950	49950	49950	0
89	20241108	185900	3969457850	49950	49950	49950	49950	0
90	20241108	185800	3969457850	49950	49950	49950	49950	0
91	20241108	185700	3969457850	49950	49950	49950	49950	0
92	20241108	185600	3969457850	49950	49950	49950	49950	528
93	20241108	185500	3969457850	49950	49950	49950	49950	0
94	20241108	185400	3969457850	49950	49950	49950	49950	0
95	20241108	185300	3969457850	49950	49950	49950	49950	0
96	20241108	185200	3969457850	49950	49950	49950	49950	0
97	20241108	185100	3969457850	49950	49950	49950	49950	0
98	20241108	185000	3969457850	49950	49950	49950	49950	0
99	20241108	184900	3969457850	49950	49950	49950	49950	0
100	20241108	184800	3969457850	49950	49950	49950	49950	0
101	20241108	184700	3969457850	49950	49950	49950	49950	0
102	20241108	184600	3969457850	49950	49950	49950	49950	0
103	20241108	184500	3969457850	49950	49950	49950	49950	0
104	20241108	184400	3969457850	49950	49950	49950	49950	0
105	20241108	184300	3969457850	49950	49950	49950	49950	0
106	20241108	184200	3969457850	49950	49950	49950	49950	0
107	20241108	184100	3969457850	49950	49950	49950	49950	0
108	20241108	184000	3969457850	49950	49950	49950	49950	0
109	20241108	183900	3969457850	49950	49950	49950	49950	0
110	20241108	183800	3969457850	49950	49950	49950	49950	0
111	20241108	183700	3969457850	49950	49950	49950	49950	0
112	20241108	183600	3969457850	49950	49950	49950	49950	0
113	20241108	183500	3969457850	49950	49950	49950	49950	0
114	20241108	183400	3969457850	49950	49950	49950	49950	0
115	20241108	183300	3969457850	49950	49950	49950	49950	0
116	20241108	183200	3969457850	49950	49950	49950	49950	0
117	20241108	183100	3969457850	49950	49950	49950	49950	0
118	20241108	183000	3969457850	49950	49950	49950	49950	0
119	20241108	182900	3969457850	49950	49950	49950	49950	0
120	20241108	182800	3969457850	49950	49950	49950	49950	0
121	20241108	182700	3969457850	49950	49950	49950	49950	0
122	20241108	182600	3969457850	49950	49950	49950	49950	528
123	20241108	182500	3969457850	49950	49950	49950	49950	0
124	20241108	182400	3969457850	49950	49950	49950	49950	0
125	20241108	182300	3969457850	49950	49950	49950	49950	0
126	20241108	182200	3969457850	49950	49950	49950	49950	0
127	20241108	182100	3969457850	49950	49950	49950	49950	0
128	20241108	182000	3969457850	49950	49950	49950	49950	0
129	20241108	181900	3969457850	49950	49950	49950	49950	0
130	20241108	181800	3969457850	49950	49950	49950	49950	0
131	20241108	181700	3969457850	49950	49950	49950	49950	0
132	20241108	181600	3969457850	49950	49950	49950	49950	0
133	20241108	181500	3969457850	49950	49950	49950	49950	0
134	20241108	181400	3969457850	49950	49950	49950	49950	0
135	20241108	181300	3969457850	49950	49950	49950	49950	0
136	20241108	181200	3969457850	49950	49950	49950	49950	0
137	20241108	181100	3969457850	49950	49950	49950	49950	0
138	20241108	181000	3969457850	49950	49950	49950	49950	0
139	20241108	180900	3969457850	49950	49950	49950	49950	0
140	20241108	180800	3969457850	49950	49950	49950	49950	0
141	20241108	180700	3969457850	49950	49950	49950	49950	0
142	20241108	180600	3969457850	49950	49950	49950	49950	0
143	20241108	180500	3969457850	49950	49950	49950	49950	0
144	20241108	180400	3969457850	49950	49950	49950	49950	0
145	20241108	180300	3969457850	49950	49950	49950	49950	0
146	20241108	180200	3969457850	49950	49950	49950	49950	0
147	20241108	180100	3969457850	49950	49950	49950	49950	0
148	20241108	180000	3969457850	49950	49950	49950	49950	0
149	20241108	175900	3969457850	49950	49950	49950	49950	0
150	20241108	175800	3969457850	49950	49950	49950	49950	0
151	20241108	175700	3969457850	49950	49950	49950	49950	0
152	20241108	175600	3969457850	49950	49950	49950	49950	528
153	20241108	175500	3969457850	49950	49950	49950	49950	0
154	20241108	175400	3969457850	49950	49950	49950	49950	0
155	20241108	175300	3969457850	49950	49950	49950	49950	0
156	20241108	175200	3969457850	49950	49950	49950	49950	0
157	20241108	175100	3969457850	49950	49950	49950	49950	0
158	20241108	175000	3969457850	49950	49950	49950	49950	0
159	20241108	174900	3969457850	49950	49950	49950	49950	0
160	20241108	174800	3969457850	49950	49950	49950	49950	0
161	20241108	174700	3969457850	49950	49950	49950	49950	0
162	20241108	174600	3969457850	49950	49950	49950	49950	0
163	20241108	174500	3969457850	49950	49950	49950	49950	0
164	20241108	174400	3969457850	49950	49950	49950	49950	0
165	20241108	174300	3969457850	49950	49950	49950	49950	0
166	20241108	174200	3969457850	49950	49950	49950	49950	0
167	20241108	174100	3969457850	49950	49950	49950	49950	0
168	20241108	174000	3969457850	49950	49950	49950	49950	0
169	20241108	173900	3969457850	49950	49950	49950	49950	0
170	20241108	173800	3969457850	49950	49950	49950	49950	0
171	20241108	173700	3969457850	49950	49950	49950	49950	0
172	20241108	173600	3969457850	49950	49950	49950	49950	0
173	20241108	173500	3969457850	49950	49950	49950	49950	0
174	20241108	173400	3969457850	49950	49950	49950	49950	0
175	20241108	173300	3969457850	49950	49950	49950	49950	0
176	20241108	173200	3969457850	49950	49950	49950	49950	0
177	20241108	173100	3969457850	49950	49950	49950	49950	0
178	20241108	173000	3969457850	49950	49950	49950	49950	0
179	20241108	172900	3969457850	49950	49950	49950	49950	0
180	20241108	172800	3969457850	49950	49950	49950	49950	0
181	20241108	172700	3969457850	49950	49950	49950	49950	0
182	20241108	172600	3969457850	49950	49950	49950	49950	528
183	20241108	172500	3969457850	49950	49950	49950	49950	0
184	20241108	172400	3969457850	49950	49950	49950	49950	0
185	20241108	172300	3969457850	49950	49950	49950	49950	0
186	20241108	172200	3969457850	49950	49950	49950	49950	0
187	20241108	172100	3969457850	49950	49950	49950	49950	0
188	20241108	172000	3969457850	49950	49950	49950	49950	0
189	20241108	171900	3969457850	49950	49950	49950	49950	0
190	20241108	171800	3969457850	49950	49950	49950	49950	0
191	20241108	171700	3969457850	49950	49950	49950	49950	0
192	20241108	171600	3969457850	49950	49950	49950	49950	0
193	20241108	171500	3969457850	49950	49950	49950	49950	0
194	20241108	171400	3969457850	49950	49950	49950	49950	0
195	20241108	171300	3969457850	49950	49950	49950	49950	0
196	20241108	171200	3969457850	49950	49950	49950	49950	0
197	20241108	171100	3969457850	49950	49950	49950	49950	0
198	20241108	171000	3969457850	49950	49950	49950	49950	0
199	20241108	170900	3969457850	49950	49950	49950	49950	0
200	20241108	170800	3969457850	49950	49950	49950	49950	0
201	20241108	170700	3969457850	49950	49950	49950	49950	0
202	20241108	170600	3969457850	49950	49950	49950	49950	0
203	20241108	170500	3969457850	49950	49950	49950	49950	0
204	20241108	170400	3969457850	49950	49950	49950	49950	0
205	20241108	170300	3969457850	49950	49950	49950	49950	0
206	20241108	170200	3969457850	49950	49950	49950	49950	0
207	20241108	170100	3969457850	49950	49950	49950	49950	0
208	20241108	170000	3969457850	49950	49950	49950	49950	0
209	20241108	165900	3969457850	49950	49950	49950	49950	0
210	20241108	165800	3969457850	49950	49950	49950	49950	0
211	20241108	165700	3969457850	49950	49950	49950	49950	0
212	20241108	165600	3969457850	49950	49950	49950	49950	528
213	20241108	165500	3969457850	49950	49950	49950	49950	0
214	20241108	165400	3969457850	49950	49950	49950	49950	0
215	20241108	165300	3969457850	49950	49950	49950	49950	0
216	20241108	165200	3969457850	49950	49950	49950	49950	0
217	20241108	165100	3969457850	49950	49950	49950	49950	0
218	20241108	165000	3969457850	49950	49950	49950	49950	0
219	20241108	164900	3969457850	49950	49950	49950	49950	0
220	20241108	164800	3969457850	49950	49950	49950	49950	0
221	20241108	164700	3969457850	49950	49950	49950	49950	0
222	20241108	164600	3969457850	49950	49950	49950	49950	0
223	20241108	164500	3969457850	49950	49950	49950	49950	0
224	20241108	164400	3969457850	49950	49950	49950	49950	0
225	20241108	164300	3969457850	49950	49950	49950	49950	0
226	20241108	164200	3969457850	49950	49950	49950	49950	0
227	20241108	164100	3969457850	49950	49950	49950	49950	0
228	20241108	164000	3969457850	49950	49950	49950	49950	0
229	20241108	163900	3969457850	49950	49950	49950	49950	0
230	20241108	163800	3969457850	49950	49950	49950	49950	0
231	20241108	163700	3969457850	49950	49950	49950	49950	0
232	20241108	163600	3969457850	49950	49950	49950	49950	0
233	20241108	163500	3969457850	49950	49950	49950	49950	0
234	20241108	163400	3969457850	49950	49950	49950	49950	0
235	20241108	163300	3969457850	49950	49950	49950	49950	0
236	20241108	163200	3969457850	49950	49950	49950	49950	0
237	20241108	163100	3969457850	49950	49950	49950	49950	0
238	20241108	163000	3969457850	49950	49950	49950	49950	0
239	20241108	162900	3969457850	49950	49950	49950	49950	0
240	20241108	162800	3969457850	49950	49950	49950	49950	0
241	20241108	162700	3969457850	49950	49950	49950	49950	0
242	20241108	162600	3969457850	49950	49950	49950	49950	528
243	20241108	162500	3969457850	49950	49950	49950	49950	0
244	20241108	162400	3969457850	49950	49950	49950	49950	0
245	20241108	162300	3969457850	49950	49950	49950	49950	0
246	20241108	162200	3969457850	49950	49950	49950	49950	0
247	20241108	162100	3969457850	49950	49950	49950	49950	0
248	20241108	162000	3969457850	49950	49950	49950	49950	0
249	20241108	161900	3969457850	49950	49950	49950	49950	0
250	20241108	161800	3969457850	49950	49950	49950	49950	0
251	20241108	161700	3969457850	49950	49950	49950	49950	0
252	20241108	161600	3969457850	49950	49950	49950	49950	0
253	20241108	161500	3969457850	49950	49950	49950	49950	0
254	20241108	161400	3969457850	49950	49950	49950	49950	0
255	20241108	161300	3969457850	49950	49950	49950	49950	0
256	20241108	161200	3969457850	49950	49950	49950	49950	0
257	20241108	161100	3969457850	49950	49950	49950	49950	0
258	20241108	161000	3969457850	49950	49950	49950	49950	0
259	20241108	160900	3969457850	49950	49950	49950	49950	0
260	20241108	160800	3969457850	49950	49950	49950	49950	0
261	20241108	160700	3969457850	49950	49950	49950	49950	0
262	20241108	160600	3969457850	49950	49950	49950	49950	0
263	20241108	160500	3969457850	49950	49950	49950	49950	0
264	20241108	160400	3969457850	49950	49950	49950	49950	0
265	20241108	160300	3969457850	49950	49950	49950	49950	0
266	20241108	160200	3969457850	49950	49950	49950	49950	0
267	20241108	160100	3969457850	49950	49950	49950	49950	0
268	20241108	160000	3969457850	49950	49950	49950	49950	0
269	20241108	155900	3969457850	49950	49950	49950	49950	0
270	20241108	155800	3969457850	49950	49950	49950	49950	0
271	20241108	155700	3969457850	49950	49950	49950	49950	0
272	20241108	155600	3969457850	49950	49950	49950	49950	528
273	20241108	155500	3969457850	49950	49950	49950	49950	0
274	20241108	155400	3969457850	49950	49950	49950	49950	0
275	20241108	155300	3969457850	49950	49950	49950	49950	0
276	20241108	155200	3969457850	49950	49950	49950	49950	0
277	20241108	155100	3969457850	49950	49950	49950	49950	0
278	20241108	155000	3969457850	49950	49950	49950	49950	0
279	20241108	154900	3969457850	49950	49950	49950	49950	0
280	20241108	154800	3969457850	49950	49950	49950	49950	0
281	20241108	154700	3969457850	49950	49950	49950	49950	0
282	20241108	154600	3969457850	49950	49950	49950	49950	0
283	20241108	154500	3969457850	49950	49950	49950	49950	0
284	20241108	154400	3969457850	49950	49950	49950	49950	0
285	20241108	154300	3969457850	49950	49950	49950	49950	0
286	20241108	154200	3969457850	49950	49950	49950	49950	0
287	20241108	154100	3969457850	49950	49950	49950	49950	0
288	20241108	154000	3969457850	49950	49950	49950	49950	0
289	20241108	153900	3969457850	49950	49950	49950	49950	0
290	20241108	153800	3969457850	49950	49950	49950	49950	0
291	20241108	153700	3969457850	49950	49950	49950	49950	0
292	20241108	153600	3969457850	49950	49950	49950	49950	0
293	20241108	153500	3969457850	49950	49950	49950	49950	0
294	20241108	153400	3969457850	49950	49950	49950	49950	0
295	20241108	153300	3969457850	49950	49950	49950	49950	0
296	20241108	153200	3969457850	49950	49950	49950	49950	0
297	20241108	153100	3969457850	49950	49950	49950	49950	0
298	20241108	153000	3969457850	49950	49950	49950	49950	528
299	20241108	152900	3943084250	49950	49950	49950	49950	0
300	20241108	152800	3943084250	49950	49950	49950	49950	0
301	20241108	152700	3943084250	49950	49950	49950	49950	0
302	20241108	152600	3943084250	49950	49950	49950	49950	0
303	20241108	152500	3943084250	49950	49950	49950	49950	0
304	20241108	152400	3943084250	49950	49950	49950	49950	0
305	20241108	152300	3943084250	49950	49950	49950	49950	0
306	20241108	152200	3943084250	49950	49950	49950	49950	0
307	20241108	152100	3943084250	49950	49950	49950	49950	0
308	20241108	152000	3943084250	49950	49950	49950	49950	0
309	20241108	151900	3943084250	49950	49950	50000	49900	871
310	20241108	151800	3899590150	49900	49950	49950	49900	246
311	20241108	151700	3887308350	49950	49950	49950	49950	75
312	20241108	151600	3883562100	49950	49950	50000	49950	126
313	20241108	151500	3877266950	49950	49900	50000	49900	192
314	20241108	151400	3867683850	49950	49950	49950	49950	42
315	20241108	151300	3865585950	49950	50100	50100	49950	425
316	20241108	151200	3844355350	50100	50000	50100	50000	142
317	20241108	151100	3837255150	50100	50000	50100	50000	55
318	20241108	151000	3834504650	50100	50100	50100	50100	56
319	20241108	150900	3831699050	50100	50100	50200	50100	67
320	20241108	150800	3828342050	50100	50200	50200	50100	65
321	20241108	150700	3825084950	50200	50200	50200	50100	68
322	20241108	150600	3821677350	50100	50100	50100	50100	51
323	20241108	150500	3819122250	50100	50300	50300	50100	2436
324	20241108	150400	3696656150	50300	50300	50400	50300	188
325	20241108	150300	3687199550	50300	50300	50300	50300	0
326	20241108	150200	3687199550	50300	50300	50300	50300	0
327	20241108	150100	3687199550	50300	50300	50400	50300	47
328	20241108	150000	3684834650	50300	50400	50400	50300	119
329	20241108	145900	3678842150	50300	50400	50400	50300	3
330	20241108	145800	3678691150	50400	50400	50400	50400	197
331	20241108	145700	3668762350	50300	50300	50300	50300	250
332	20241108	145600	3656187350	50400	50400	50400	50400	21
333	20241108	145500	3655128950	50400	50400	50400	50400	6
334	20241108	145400	3654826550	50300	50300	50400	50300	191
335	20241108	145300	3645219150	50300	50300	50300	50300	105
336	20241108	145200	3639937650	50400	50400	50400	50400	24
337	20241108	145100	3638728050	50400	50400	50400	50400	7
338	20241108	145000	3638375250	50300	50400	50400	50300	91
339	20241108	144900	3633797850	50400	50400	50400	50400	97
340	20241108	144800	3628909050	50400	50400	50400	50400	10
341	20241108	144700	3628405050	50300	50300	50400	50300	679
342	20241108	144600	3594250850	50300	50300	50300	50300	19
343	20241108	144500	3593295150	50300	50300	50400	50300	101
344	20241108	144400	3588212550	50300	50300	50300	50300	10
345	20241108	144300	3587709550	50300	50400	50400	50300	115
346	20241108	144200	3581914550	50400	50400	50400	50300	239
347	20241108	144100	3569873950	50500	50400	50500	50400	22
348	20241108	144000	3568763050	50400	50500	50500	50400	19
349	20241108	143900	3567804550	50400	50500	50500	50400	6
350	20241108	143800	3567501850	50500	50400	50500	50400	22
351	20241108	143700	3566392950	50400	50300	50400	50300	112
352	20241108	143600	3560752450	50400	50400	50400	50400	7
353	20241108	143500	3560399650	50300	50300	50300	50300	20
354	20241108	143400	3559393650	50300	50300	50400	50300	49
355	20241108	143300	3556926850	50400	50400	50400	50400	1
356	20241108	143200	3556876450	50400	50400	50400	50400	112
357	20241108	143100	3551231650	50400	50400	50400	50400	1
358	20241108	143000	3551181250	50500	50500	50500	50500	42
359	20241108	142900	3549060250	50500	50500	50500	50500	9
360	20241108	142800	3548605750	50500	50500	50500	50500	0
361	20241108	142700	3548605750	50500	50400	50500	50400	41
362	20241108	142600	3546537350	50400	50400	50400	50400	10
363	20241108	142500	3546033350	50500	50400	50500	50400	29
364	20241108	142400	3544571150	50400	50400	50400	50400	3
365	20241108	142300	3544419950	50500	50500	50500	50500	153
366	20241108	142200	3536693450	50500	50500	50500	50500	26
367	20241108	142100	3535380450	50400	50500	50500	50400	86
368	20241108	142000	3531041950	50600	50600	50600	50500	51
369	20241108	141900	3528465550	50500	50600	50600	50500	25
370	20241108	141800	3527201550	50600	50600	50600	50600	56
371	20241108	141700	3524367950	50600	50600	50600	50500	15
372	20241108	141600	3523609950	50500	50600	50600	50500	127
373	20241108	141500	3517194250	50600	50600	50600	50600	6
374	20241108	141400	3516890650	50500	50500	50500	50500	10
375	20241108	141300	3516385650	50500	50500	50500	50500	128
376	20241108	141200	3509921650	50500	50600	50600	50500	32
377	20241108	141100	3508303550	50600	50500	50600	50500	15
378	20241108	141000	3507545550	50500	50500	50500	50500	5
379	20241108	140900	3507293050	50600	50600	50600	50600	112
380	20241108	140800	3501625850	50600	50600	50600	50600	30
381	20241108	140700	3500107850	50600	50600	50600	50600	27
382	20241108	140600	3498741650	50600	50600	50600	50600	143
383	20241108	140500	3491505850	50600	50600	50600	50600	33
384	20241108	140400	3489836050	50500	50500	50500	50500	5
385	20241108	140300	3489583550	50500	50600	50600	50500	17
386	20241108	140200	3488724450	50600	50600	50600	50600	101
387	20241108	140100	3483613850	50600	50500	50600	50500	39
388	20241108	140000	3481642250	50600	50500	50600	50500	774
389	20241108	135900	3442515950	50400	50500	50500	50300	348
390	20241108	135800	3424998050	50500	50500	50500	50500	43
391	20241108	135700	3422826550	50400	50400	50400	50400	500
392	20241108	135600	3397626550	50400	50400	50400	50300	455
393	20241108	135500	3374696850	50500	50500	50500	50500	0
394	20241108	135400	3374696850	50500	50400	50500	50400	23
395	20241108	135300	3373535550	50400	50400	50400	50300	174
396	20241108	135200	3364767250	50400	50500	50500	50400	35
397	20241108	135100	3363002250	50500	50400	50500	50400	7
398	20241108	135000	3362648950	50300	50500	50500	50300	353
399	20241108	134900	3344877550	50400	50500	50500	50400	456
400	20241108	134800	3321863150	50500	50400	50500	50400	358
401	20241108	134700	3303789950	50500	50500	50500	50500	8
402	20241108	134600	3303385950	50400	50400	50400	50400	344
403	20241108	134500	3286048350	50400	50400	50400	50400	6
404	20241108	134400	3285745950	50400	50400	50400	50400	101
405	20241108	134300	3280655550	50300	50300	50300	50300	2
406	20241108	134200	3280554950	50300	50300	50300	50200	45
407	20241108	134100	3278291650	50300	50300	50300	50300	189
408	20241108	134000	3268784950	50300	50300	50400	50300	149
409	20241108	133900	3261282550	50300	50300	50300	50200	402
410	20241108	133800	3241071950	50400	50300	50400	50300	20
411	20241108	133700	3240065350	50200	50200	50200	50200	15
412	20241108	133600	3239312350	50300	50300	50300	50300	93
413	20241108	133500	3234634450	50300	50300	50300	50300	158
414	20241108	133400	3226687050	50200	50200	50200	50200	1
415	20241108	133300	3226636850	50200	50300	50300	50200	133
416	20241108	133200	3219956750	50200	50300	50300	50200	46
417	20241108	133100	3217645950	50200	50300	50300	50200	11
418	20241108	133000	3217093650	50300	50300	50300	50200	210
419	20241108	132900	3206540150	50200	50300	50300	50200	27
420	20241108	132800	3205182650	50300	50300	50300	50300	2
421	20241108	132700	3205082050	50300	50200	50300	50200	48
422	20241108	132600	3202671850	50200	50300	50300	50200	481
423	20241108	132500	3178525050	50200	50200	50300	50200	57
424	20241108	132400	3175662050	50200	50300	50300	50200	25
425	20241108	132300	3174406250	50200	50300	50300	50200	83
426	20241108	132200	3170239150	50300	50300	50300	50300	0
427	20241108	132100	3170239150	50300	50200	50300	50200	61
428	20241108	132000	3167171850	50300	50300	50300	50300	13
429	20241108	131900	3166517950	50300	50300	50300	50200	40
430	20241108	131800	3164508850	50300	50200	50300	50200	146
431	20241108	131700	3157170150	50200	50200	50300	50200	396
432	20241108	131600	3137287150	50300	50300	50300	50300	195
433	20241108	131500	3127478650	50300	50400	50400	50300	78
434	20241108	131400	3123554450	50400	50300	50400	50300	349
435	20241108	131300	3105964950	50300	50400	50400	50300	106
436	20241108	131200	3100626550	50500	50500	50500	50500	5
437	20241108	131100	3100374050	50500	50300	50500	50300	176
438	20241108	131000	3091520650	50300	50400	50400	50300	370
439	20241108	130900	3072908850	50300	50500	50500	50300	286
440	20241108	130800	3058480450	50500	50500	50500	50500	124
441	20241108	130700	3052218450	50400	50400	50400	50300	251
442	20241108	130600	3039569050	50400	50400	50400	50400	15
443	20241108	130500	3038813050	50400	50500	50500	50400	8
444	20241108	130400	3038409650	50500	50400	50500	50400	200
445	20241108	130300	3028328750	50500	50400	50500	50400	41
446	20241108	130200	3026260250	50400	50500	50500	50400	19
447	20241108	130100	3025302050	50400	50500	50500	50400	455
448	20241108	130000	3002368450	50500	50600	50600	50500	939
449	20241108	125900	2954861450	50600	50600	50700	50500	681
450	20241108	125800	2920353750	50600	50600	50600	50500	74
451	20241108	125700	2916609950	50600	50500	50600	50500	718
452	20241108	125600	2880350650	50500	50300	50500	50300	1661
453	20241108	125500	2796556850	50300	50300	50300	50300	295
454	20241108	125400	2781718350	50300	50300	50300	50300	481
455	20241108	125300	2757524050	50300	50300	50500	50300	755
456	20241108	125200	2719465750	50400	50300	50400	50300	260
457	20241108	125100	2706385650	50300	50200	50300	50200	396
458	20241108	125000	2686493150	50200	50300	50300	50200	21
459	20241108	124900	2685437250	50300	50200	50400	50200	590
460	20241108	124800	2655710650	50400	50300	50400	50300	179
461	20241108	124700	2646691450	50400	50100	50400	50100	2468
462	20241108	124600	2522648150	50100	50100	50100	50100	416
463	20241108	124500	2501806550	50000	50000	50100	50000	214
464	20241108	124400	2491104450	50000	50000	50100	50000	136
465	20241108	124300	2484303650	50000	49950	50000	49950	53
466	20241108	124200	2481653800	49900	50100	50100	49900	66
467	20241108	124100	2478353900	50100	50000	50100	50000	218
468	20241108	124000	2467451800	50000	49950	50100	49950	1816
469	20241108	123900	2376653400	49900	49900	49900	49900	249
470	20241108	123800	2364228300	49900	49900	49900	49900	20
471	20241108	123700	2363230300	49850	49800	49850	49800	94
472	20241108	123600	2358544500	49800	49850	49850	49800	19
473	20241108	123500	2357597500	49850	49850	49850	49850	2
474	20241108	123400	2357497800	49850	49850	49850	49850	11
475	20241108	123300	2356949450	49700	49700	49700	49700	0
476	20241108	123200	2356949450	49700	49800	49800	49700	80
477	20241108	123100	2352969300	49850	49850	49850	49850	11
478	20241108	123000	2352420950	49750	49850	49850	49750	11
479	20241108	122900	2351873600	49800	49800	49800	49800	5
480	20241108	122800	2351624600	49750	49750	49750	49750	14
481	20241108	122700	2350928100	49700	49700	49700	49700	10
482	20241108	122600	2350431100	49600	49800	49800	49600	33
483	20241108	122500	2348793100	49850	49850	49850	49850	17
484	20241108	122400	2347945650	49900	49900	49900	49850	22
485	20241108	122300	2346848350	49800	49850	49850	49800	17
486	20241108	122200	2346001000	49800	49800	49800	49800	20
487	20241108	122100	2345005000	49800	49800	49800	49800	137
488	20241108	122000	2338182400	49800	49750	49800	49550	1769
489	20241108	121900	2250440000	49750	49750	49750	49750	34
490	20241108	121800	2248748500	49800	49800	49800	49800	27
491	20241108	121700	2247403900	49800	49800	49800	49800	699
492	20241108	121600	2212593700	49650	49800	49800	49550	6509
493	20241108	121500	1889631100	49850	49850	49850	49850	39
494	20241108	121400	1887686950	49750	49750	49750	49750	8
495	20241108	121300	1887288950	49750	49800	49800	49750	55
496	20241108	121200	1884552400	49800	49800	49800	49800	75
497	20241108	121100	1880817400	49850	49850	49850	49850	6
498	20241108	121000	1880518300	49850	49850	49850	49850	0
499	20241108	120900	1880518300	49850	49900	49900	49850	17
500	20241108	120800	1879670350	49800	49900	49900	49800	20
501	20241108	120700	1878673750	49800	49850	49850	49800	55
502	20241108	120600	1875933950	49950	49950	49950	49950	3
503	20241108	120500	1875784100	49950	49950	49950	49950	8
504	20241108	120400	1875384500	49800	49900	49900	49800	206
505	20241108	120300	1865124900	49950	49950	49950	49900	115
506	20241108	120200	1859385600	49950	49950	49950	49950	6
507	20241108	120100	1859085900	50000	50000	50000	50000	21
508	20241108	120000	1858035900	50000	50000	50000	50000	22
509	20241108	115900	1856935900	50000	50000	50000	49950	58
510	20241108	115800	1854036150	50000	49950	50000	49950	120
511	20241108	115700	1848040700	49950	49950	49950	49950	34
512	20241108	115600	1846342400	49950	49950	49950	49900	148
513	20241108	115500	1838955300	49950	49900	49950	49900	46
514	20241108	115400	1836658700	49950	49950	49950	49950	53
515	20241108	115300	1834011350	49950	49950	49950	49950	25
516	20241108	115200	1832762600	49950	49950	49950	49950	34
517	20241108	115100	1831064300	49950	49950	49950	49900	480
518	20241108	115000	1807098300	49950	49950	49950	49800	622
519	20241108	114900	1776106700	49850	49950	49950	49800	231
520	20241108	114800	1764593850	49950	49950	49950	49950	73
521	20241108	114700	1760947500	49950	49950	49950	49950	174
522	20241108	114600	1752256200	49950	49900	49950	49900	70
523	20241108	114500	1748761950	49900	49950	49950	49900	101
524	20241108	114400	1743719600	49950	49950	49950	49900	136
525	20241108	114300	1736926600	49950	49850	49950	49850	87
526	20241108	114200	1732585000	49850	49750	49950	49750	3158
527	20241108	114100	1575209350	49750	49600	49750	49600	87
528	20241108	114000	1570890400	49650	49650	49650	49600	53
529	20241108	113900	1568259650	49600	49600	49600	49600	50
530	20241108	113800	1565779650	49600	49600	49650	49600	41
531	20241108	113700	1563745800	49600	49600	49600	49600	68
532	20241108	113600	1560373000	49600	49650	49650	49600	158
533	20241108	113500	1552531950	49750	49750	49750	49650	24
534	20241108	113400	1551340050	49650	49650	49650	49650	122
535	20241108	113300	1545282750	49750	49750	49750	49750	5
536	20241108	113200	1545034000	49750	49750	49750	49750	16
537	20241108	113100	1544238000	49750	49750	49750	49750	6
538	20241108	113000	1543939500	49750	49650	49750	49600	362
539	20241108	112900	1525980400	49600	49650	49650	49600	16
540	20241108	112800	1525186050	49600	49650	49650	49600	78
541	20241108	112700	1521316950	49600	49600	49600	49600	18
542	20241108	112600	1520424150	49650	49650	49650	49650	103
543	20241108	112500	1515310200	49650	49600	49650	49600	22
544	20241108	112400	1514217950	49700	49700	49700	49700	6
545	20241108	112300	1513919750	49700	49700	49700	49700	1
546	20241108	112200	1513870050	49700	49650	49700	49600	59
547	20241108	112100	1510940700	49650	49700	49700	49650	27
548	20241108	112000	1509599700	49700	49700	49700	49700	8
549	20241108	111900	1509202100	49650	49650	49650	49650	0
550	20241108	111800	1509202100	49650	49700	49700	49650	323
551	20241108	111700	1493164000	49700	49700	49700	49700	16
552	20241108	111600	1492368800	49700	49750	49750	49700	25
553	20241108	111500	1491125650	49800	49800	49800	49750	142
554	20241108	111400	1484054550	49800	49800	49800	49800	1
555	20241108	111300	1484004750	49800	49650	49800	49550	1042
556	20241108	111200	1432294300	49600	49700	49700	49600	85
557	20241108	111100	1428072000	49750	49750	49750	49750	59
558	20241108	111000	1425136750	49750	49700	49750	49700	20
559	20241108	110900	1424142000	49750	49750	49750	49750	31
560	20241108	110800	1422599750	49750	49750	49750	49750	189
561	20241108	110700	1413197000	49750	49650	49750	49650	572
562	20241108	110600	1384762950	49650	49600	49650	49600	85
563	20241108	110500	1380544550	49600	49600	49600	49600	98
564	20241108	110400	1375683750	49600	49600	49600	49600	31
565	20241108	110300	1374146150	49600	49600	49600	49600	120
566	20241108	110200	1368194150	49600	49600	49600	49600	6
567	20241108	110100	1367896550	49600	49650	49650	49600	132
568	20241108	110000	1361344300	49600	49600	49650	49600	37
569	20241108	105900	1359508350	49600	49600	49600	49600	126
570	20241108	105800	1353258750	49600	49600	49600	49600	50
571	20241108	105700	1350778750	49600	49550	49600	49550	16
572	20241108	105600	1349985650	49550	49600	49600	49550	35
573	20241108	105500	1348250650	49550	49550	49600	49550	113
574	20241108	105400	1342651200	49500	49500	49500	49500	0
575	20241108	105300	1342651200	49500	49500	49500	49500	119
576	20241108	105200	1336760700	49500	49450	49500	49450	53
577	20241108	105100	1334138800	49400	49400	49400	49400	0
578	20241108	105000	1334138800	49400	49550	49550	49350	474
579	20241108	104900	1310730000	49550	49550	49550	49550	6
580	20241108	104800	1310432700	49450	49550	49550	49450	197
581	20241108	104700	1300672900	49550	49550	49550	49550	56
582	20241108	104600	1297898100	49550	49600	49600	49550	17
583	20241108	104500	1297055400	49550	49550	49550	49550	200
584	20241108	104400	1287145400	49500	49500	49500	49500	26
585	20241108	104300	1285858400	49500	49500	49500	49450	14
586	20241108	104200	1285165650	49450	49550	49550	49450	2717
587	20241108	104100	1150548800	49600	49600	49600	49600	15
588	20241108	104000	1149804800	49600	49650	49650	49600	7
589	20241108	103900	1149457550	49550	49650	49650	49550	165
590	20241108	103800	1141280550	49650	49650	49650	49650	4
591	20241108	103700	1141081950	49650	49650	49650	49650	5
592	20241108	103600	1140833700	49650	49600	49650	49600	7
593	20241108	103500	1140486450	49700	49700	49700	49700	8
594	20241108	103400	1140088850	49650	49550	49650	49550	49
595	20241108	103300	1137658400	49600	49600	49600	49600	63
596	20241108	103200	1134533600	49600	49650	49650	49600	15
597	20241108	103100	1133789550	49700	49700	49700	49650	36
598	20241108	103000	1132000400	49700	49650	49700	49650	102
599	20241108	102900	1126931150	49550	49600	49600	49550	48
600	20241108	102800	1124551950	49650	49650	49650	49650	6
601	20241108	102700	1124254050	49650	49650	49650	49650	26
602	20241108	102600	1122963150	49700	49700	49700	49700	46
603	20241108	102500	1120676950	49600	49600	49600	49600	25
604	20241108	102400	1119436950	49550	49550	49550	49550	4
605	20241108	102300	1119238750	49600	49550	49600	49550	64
606	20241108	102200	1116064850	49600	49700	49700	49600	122
607	20241108	102100	1110013350	49600	49700	49700	49600	22
608	20241108	102000	1108920950	49700	49700	49700	49600	120
609	20241108	101900	1102966750	49600	49650	49650	49600	281
610	20241108	101800	1089028400	49650	49650	49650	49650	42
611	20241108	101700	1086943100	49650	49650	49650	49650	119
612	20241108	101600	1081034750	49650	49700	49700	49600	93
613	20241108	101500	1076415650	49700	49750	49750	49650	97
614	20241108	101400	1071591400	49750	49750	49750	49750	44
615	20241108	101300	1069402400	49800	49750	49800	49750	507
616	20241108	101200	1044154550	49800	49750	49850	49750	660
617	20241108	101100	1011281800	49750	49700	49750	49700	220
618	20241108	101000	1000337800	49700	49700	49750	49700	119
619	20241108	100900	994423200	49700	49650	49700	49650	166
620	20241108	100800	986174250	49650	49650	49650	49650	35
621	20241108	100700	984436500	49650	49650	49650	49650	52
622	20241108	100600	981854700	49650	49650	49650	49650	6
623	20241108	100500	981556800	49650	49550	49650	49550	36
624	20241108	100400	979770850	49450	49500	49500	49450	29
625	20241108	100300	978336250	49500	49500	49500	49450	97
626	20241108	100200	973534800	49500	49500	49500	49350	560
627	20241108	100100	945825500	49450	49600	49600	49450	1749
628	20241108	100000	859200550	49550	49550	49550	49550	113
629	20241108	095900	853601400	49600	49800	49800	49600	1548
630	20241108	095800	776732000	49750	49750	49750	49750	49
631	20241108	095700	774294250	49700	49700	49750	49700	69
632	20241108	095600	770864100	49750	49700	49750	49650	94
633	20241108	095500	766189750	49650	49650	49650	49650	138
634	20241108	095400	759338050	49650	49650	49700	49650	233
635	20241108	095300	747769350	49650	49600	49650	49600	73
636	20241108	095200	744148500	49600	49600	49600	49600	11
637	20241108	095100	743602900	49600	49550	49600	49550	26
638	20241108	095000	742313350	49550	49550	49550	49550	45
639	20241108	094900	740083600	49500	49450	49500	49450	123
640	20241108	094800	733995900	49400	49400	49400	49200	668
641	20241108	094700	701020100	49400	49400	49400	49350	436
642	20241108	094600	679482750	49450	49450	49450	49400	40
643	20241108	094500	677505500	49450	49700	49850	49450	1023
644	20241108	094400	626673600	49700	49350	49800	49350	3727
645	20241108	094300	442031450	49400	49400	49500	49400	675
646	20241108	094200	408664250	49250	49400	49400	49250	401
647	20241108	094100	388891150	49400	49300	49400	49300	492
648	20241108	094000	364611700	49250	49000	49250	48950	1108
649	20241108	093900	310172700	49000	48850	49000	48850	33
650	20241108	093800	308556150	48850	48850	48850	48850	0
651	20241108	093700	308556150	48850	48950	48950	48850	154
652	20241108	093600	301029700	48950	49050	49050	48950	369
653	20241108	093500	282966550	49050	49050	49100	49050	11
654	20241108	093400	282426900	49050	49050	49050	49050	7
655	20241108	093300	282083550	49050	48950	49100	48950	172
656	20241108	093200	273654000	48950	48800	48950	48700	379
657	20241108	093100	255138950	48800	48900	48900	48700	552
658	20241108	093000	228184350	48900	48850	48900	48850	18
659	20241108	092900	227304750	48800	48750	48800	48750	23
660	20241108	092800	226183450	48700	48750	48750	48700	53
661	20241108	092700	223601850	48750	48750	48750	48750	6
662	20241108	092600	223309350	48700	48650	48700	48650	78
663	20241108	092500	219514100	48600	48600	48600	48600	21
664	20241108	092400	218493500	48800	48600	48800	48450	809
665	20241108	092300	179213500	48700	48700	48700	48650	88
666	20241108	092200	174930650	48700	48800	48800	48700	49
667	20241108	092100	172542100	48800	48800	48800	48800	38
668	20241108	092000	170687700	48800	48600	48800	48600	994
669	20241108	091900	122352250	48600	48600	48600	48600	0
670	20241108	091800	122352250	48600	48600	48650	48600	38
671	20241108	091700	120505150	48550	48600	48600	48550	253
672	20241108	091600	108210600	48650	48650	48700	48600	117
673	20241108	091500	102518800	48700	48750	48750	48700	175
674	20241108	091400	93995000	48800	48800	48800	48700	22
675	20241108	091300	92922500	48800	49000	49000	48800	57
676	20241108	091200	90131700	49000	49000	49000	49000	45
677	20241108	091100	87926700	49000	48950	49000	48950	379
678	20241108	091000	69360750	48800	48650	48800	48650	45
679	20241108	090900	67166550	48700	48800	48800	48700	58
680	20241108	090800	64341400	48800	48700	48800	48600	369
681	20241108	090700	46396800	48650	48950	49000	48650	31
682	20241108	090600	44885900	49000	48850	49000	48650	117
683	20241108	090500	39179500	48700	48750	48750	48700	69
684	20241108	090400	35818850	48700	49000	49000	48700	3
685	20241108	090300	35672400	49000	48950	49000	48650	442
686	20241108	090200	14100750	48950	48800	49000	48800	22
687	20241108	090100	13026400	48800	48750	48800	48650	62
688	20241108	090000	10003950	48750	48800	48800	48750	205