KissMeData/004000/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	184100	4048280900	41550	41550	41550	41550	1095
3	20241106	184000	4048280900	41550	41550	41550	41550	0
4	20241106	183900	4048280900	41550	41550	41550	41550	0
5	20241106	183800	4048280900	41550	41550	41550	41550	0
6	20241106	183700	4048280900	41550	41550	41550	41550	0
7	20241106	183600	4048280900	41550	41550	41550	41550	0
8	20241106	183500	4048280900	41550	41550	41550	41550	0
9	20241106	183400	4048280900	41550	41550	41550	41550	0
10	20241106	183300	4048280900	41550	41550	41550	41550	0
11	20241106	183200	4048280900	41550	41550	41550	41550	0
12	20241106	183100	4048280900	41550	41550	41550	41550	0
13	20241106	183000	4048280900	41550	41550	41550	41550	0
14	20241106	182900	4048280900	41550	41550	41550	41550	0
15	20241106	182800	4048280900	41550	41550	41550	41550	0
16	20241106	182700	4048280900	41550	41550	41550	41550	0
17	20241106	182600	4048280900	41550	41550	41550	41550	0
18	20241106	182500	4048280900	41550	41550	41550	41550	0
19	20241106	182400	4048280900	41550	41550	41550	41550	0
20	20241106	182300	4048280900	41550	41550	41550	41550	0
21	20241106	182200	4048280900	41550	41550	41550	41550	0
22	20241106	182100	4048280900	41550	41550	41550	41550	0
23	20241106	182000	4048280900	41550	41550	41550	41550	0
24	20241106	181900	4048280900	41550	41550	41550	41550	0
25	20241106	181800	4048280900	41550	41550	41550	41550	0
26	20241106	181700	4048280900	41550	41550	41550	41550	0
27	20241106	181600	4048280900	41550	41550	41550	41550	0
28	20241106	181500	4048280900	41550	41550	41550	41550	0
29	20241106	181400	4048280900	41550	41550	41550	41550	0
30	20241106	181300	4048280900	41550	41550	41550	41550	0
31	20241106	181200	4048280900	41550	41550	41550	41550	0
32	20241106	181100	4048280900	41550	41550	41550	41550	1095
33	20241106	181000	4048280900	41550	41550	41550	41550	0
34	20241106	180900	4048280900	41550	41550	41550	41550	0
35	20241106	180800	4048280900	41550	41550	41550	41550	0
36	20241106	180700	4048280900	41550	41550	41550	41550	0
37	20241106	180600	4048280900	41550	41550	41550	41550	0
38	20241106	180500	4048280900	41550	41550	41550	41550	0
39	20241106	180400	4048280900	41550	41550	41550	41550	0
40	20241106	180300	4048280900	41550	41550	41550	41550	0
41	20241106	180200	4048280900	41550	41550	41550	41550	0
42	20241106	180100	4048280900	41550	41550	41550	41550	0
43	20241106	180000	4048280900	41550	41550	41550	41550	0
44	20241106	175900	4048280900	41550	41550	41550	41550	0
45	20241106	175800	4048280900	41550	41550	41550	41550	0
46	20241106	175700	4048280900	41550	41550	41550	41550	0
47	20241106	175600	4048280900	41550	41550	41550	41550	0
48	20241106	175500	4048280900	41550	41550	41550	41550	0
49	20241106	175400	4048280900	41550	41550	41550	41550	0
50	20241106	175300	4048280900	41550	41550	41550	41550	0
51	20241106	175200	4048280900	41550	41550	41550	41550	0
52	20241106	175100	4048280900	41550	41550	41550	41550	0
53	20241106	175000	4048280900	41550	41550	41550	41550	0
54	20241106	174900	4048280900	41550	41550	41550	41550	0
55	20241106	174800	4048280900	41550	41550	41550	41550	0
56	20241106	174700	4048280900	41550	41550	41550	41550	0
57	20241106	174600	4048280900	41550	41550	41550	41550	0
58	20241106	174500	4048280900	41550	41550	41550	41550	0
59	20241106	174400	4048280900	41550	41550	41550	41550	0
60	20241106	174300	4048280900	41550	41550	41550	41550	0
61	20241106	174200	4048280900	41550	41550	41550	41550	0
62	20241106	174100	4048280900	41550	41550	41550	41550	1095
63	20241106	174000	4048280900	41550	41550	41550	41550	0
64	20241106	173900	4048280900	41550	41550	41550	41550	0
65	20241106	173800	4048280900	41550	41550	41550	41550	0
66	20241106	173700	4048280900	41550	41550	41550	41550	0
67	20241106	173600	4048280900	41550	41550	41550	41550	0
68	20241106	173500	4048280900	41550	41550	41550	41550	0
69	20241106	173400	4048280900	41550	41550	41550	41550	0
70	20241106	173300	4048280900	41550	41550	41550	41550	0
71	20241106	173200	4048280900	41550	41550	41550	41550	0
72	20241106	173100	4048280900	41550	41550	41550	41550	0
73	20241106	173000	4048280900	41550	41550	41550	41550	0
74	20241106	172900	4048280900	41550	41550	41550	41550	0
75	20241106	172800	4048280900	41550	41550	41550	41550	0
76	20241106	172700	4048280900	41550	41550	41550	41550	0
77	20241106	172600	4048280900	41550	41550	41550	41550	0
78	20241106	172500	4048280900	41550	41550	41550	41550	0
79	20241106	172400	4048280900	41550	41550	41550	41550	0
80	20241106	172300	4048280900	41550	41550	41550	41550	0
81	20241106	172200	4048280900	41550	41550	41550	41550	0
82	20241106	172100	4048280900	41550	41550	41550	41550	0
83	20241106	172000	4048280900	41550	41550	41550	41550	0
84	20241106	171900	4048280900	41550	41550	41550	41550	0
85	20241106	171800	4048280900	41550	41550	41550	41550	0
86	20241106	171700	4048280900	41550	41550	41550	41550	0
87	20241106	171600	4048280900	41550	41550	41550	41550	0
88	20241106	171500	4048280900	41550	41550	41550	41550	0
89	20241106	171400	4048280900	41550	41550	41550	41550	0
90	20241106	171300	4048280900	41550	41550	41550	41550	0
91	20241106	171200	4048280900	41550	41550	41550	41550	0
92	20241106	171100	4048280900	41550	41550	41550	41550	1095
93	20241106	171000	4048280900	41550	41550	41550	41550	0
94	20241106	170900	4048280900	41550	41550	41550	41550	0
95	20241106	170800	4048280900	41550	41550	41550	41550	0
96	20241106	170700	4048280900	41550	41550	41550	41550	0
97	20241106	170600	4048280900	41550	41550	41550	41550	0
98	20241106	170500	4048280900	41550	41550	41550	41550	0
99	20241106	170400	4048280900	41550	41550	41550	41550	0
100	20241106	170300	4048280900	41550	41550	41550	41550	0
101	20241106	170200	4048280900	41550	41550	41550	41550	0
102	20241106	170100	4048280900	41550	41550	41550	41550	0
103	20241106	170000	4048280900	41550	41550	41550	41550	0
104	20241106	165900	4048280900	41550	41550	41550	41550	0
105	20241106	165800	4048280900	41550	41550	41550	41550	0
106	20241106	165700	4048280900	41550	41550	41550	41550	0
107	20241106	165600	4048280900	41550	41550	41550	41550	0
108	20241106	165500	4048280900	41550	41550	41550	41550	0
109	20241106	165400	4048280900	41550	41550	41550	41550	0
110	20241106	165300	4048280900	41550	41550	41550	41550	0
111	20241106	165200	4048280900	41550	41550	41550	41550	0
112	20241106	165100	4048280900	41550	41550	41550	41550	0
113	20241106	165000	4048280900	41550	41550	41550	41550	0
114	20241106	164900	4048280900	41550	41550	41550	41550	0
115	20241106	164800	4048280900	41550	41550	41550	41550	0
116	20241106	164700	4048280900	41550	41550	41550	41550	0
117	20241106	164600	4048280900	41550	41550	41550	41550	0
118	20241106	164500	4048280900	41550	41550	41550	41550	0
119	20241106	164400	4048280900	41550	41550	41550	41550	0
120	20241106	164300	4048280900	41550	41550	41550	41550	0
121	20241106	164200	4048280900	41550	41550	41550	41550	0
122	20241106	164100	4048280900	41550	41550	41550	41550	1095
123	20241106	164000	4048280900	41550	41550	41550	41550	0
124	20241106	163900	4048280900	41550	41550	41550	41550	0
125	20241106	163800	4048280900	41550	41550	41550	41550	0
126	20241106	163700	4048280900	41550	41550	41550	41550	0
127	20241106	163600	4048280900	41550	41550	41550	41550	0
128	20241106	163500	4048280900	41550	41550	41550	41550	0
129	20241106	163400	4048280900	41550	41550	41550	41550	0
130	20241106	163300	4048280900	41550	41550	41550	41550	0
131	20241106	163200	4048280900	41550	41550	41550	41550	0
132	20241106	163100	4048280900	41550	41550	41550	41550	0
133	20241106	163000	4048280900	41550	41550	41550	41550	0
134	20241106	162900	4048280900	41550	41550	41550	41550	0
135	20241106	162800	4048280900	41550	41550	41550	41550	0
136	20241106	162700	4048280900	41550	41550	41550	41550	0
137	20241106	162600	4048280900	41550	41550	41550	41550	0
138	20241106	162500	4048280900	41550	41550	41550	41550	0
139	20241106	162400	4048280900	41550	41550	41550	41550	0
140	20241106	162300	4048280900	41550	41550	41550	41550	0
141	20241106	162200	4048280900	41550	41550	41550	41550	0
142	20241106	162100	4048280900	41550	41550	41550	41550	0
143	20241106	162000	4048280900	41550	41550	41550	41550	0
144	20241106	161900	4048280900	41550	41550	41550	41550	0
145	20241106	161800	4048280900	41550	41550	41550	41550	0
146	20241106	161700	4048280900	41550	41550	41550	41550	0
147	20241106	161600	4048280900	41550	41550	41550	41550	0
148	20241106	161500	4048280900	41550	41550	41550	41550	0
149	20241106	161400	4048280900	41550	41550	41550	41550	0
150	20241106	161300	4048280900	41550	41550	41550	41550	0
151	20241106	161200	4048280900	41550	41550	41550	41550	0
152	20241106	161100	4048280900	41550	41550	41550	41550	1095
153	20241106	161000	4048280900	41550	41550	41550	41550	0
154	20241106	160900	4048280900	41550	41550	41550	41550	0
155	20241106	160800	4048280900	41550	41550	41550	41550	0
156	20241106	160700	4048280900	41550	41550	41550	41550	0
157	20241106	160600	4048280900	41550	41550	41550	41550	0
158	20241106	160500	4048280900	41550	41550	41550	41550	0
159	20241106	160400	4048280900	41550	41550	41550	41550	0
160	20241106	160300	4048280900	41550	41550	41550	41550	0
161	20241106	160200	4048280900	41550	41550	41550	41550	0
162	20241106	160100	4048280900	41550	41550	41550	41550	0
163	20241106	160000	4048280900	41550	41550	41550	41550	0
164	20241106	155900	4048280900	41550	41550	41550	41550	0
165	20241106	155800	4048280900	41550	41550	41550	41550	0
166	20241106	155700	4048280900	41550	41550	41550	41550	0
167	20241106	155600	4048280900	41550	41550	41550	41550	0
168	20241106	155500	4048280900	41550	41550	41550	41550	0
169	20241106	155400	4048280900	41550	41550	41550	41550	0
170	20241106	155300	4048280900	41550	41550	41550	41550	0
171	20241106	155200	4048280900	41550	41550	41550	41550	0
172	20241106	155100	4048280900	41550	41550	41550	41550	0
173	20241106	155000	4048280900	41550	41550	41550	41550	0
174	20241106	154900	4048280900	41550	41550	41550	41550	0
175	20241106	154800	4048280900	41550	41550	41550	41550	0
176	20241106	154700	4048280900	41550	41550	41550	41550	0
177	20241106	154600	4048280900	41550	41550	41550	41550	0
178	20241106	154500	4048280900	41550	41550	41550	41550	0
179	20241106	154400	4048280900	41550	41550	41550	41550	0
180	20241106	154300	4048280900	41550	41550	41550	41550	0
181	20241106	154200	4048280900	41550	41550	41550	41550	0
182	20241106	154100	4048280900	41550	41550	41550	41550	1095
183	20241106	154000	4048280900	41550	41550	41550	41550	0
184	20241106	153900	4048280900	41550	41550	41550	41550	0
185	20241106	153800	4048280900	41550	41550	41550	41550	0
186	20241106	153700	4048280900	41550	41550	41550	41550	0
187	20241106	153600	4048280900	41550	41550	41550	41550	0
188	20241106	153500	4048280900	41550	41550	41550	41550	0
189	20241106	153400	4048280900	41550	41550	41550	41550	0
190	20241106	153300	4048280900	41550	41550	41550	41550	0
191	20241106	153200	4048280900	41550	41550	41550	41550	0
192	20241106	153100	4048280900	41550	41550	41550	41550	0
193	20241106	153000	4048280900	41550	41550	41550	41550	1095
194	20241106	152900	4002783650	41550	41550	41550	41550	0
195	20241106	152800	4002783650	41550	41550	41550	41550	0
196	20241106	152700	4002783650	41550	41550	41550	41550	0
197	20241106	152600	4002783650	41550	41550	41550	41550	0
198	20241106	152500	4002783650	41550	41550	41550	41550	0
199	20241106	152400	4002783650	41550	41550	41550	41550	0
200	20241106	152300	4002783650	41550	41550	41550	41550	0
201	20241106	152200	4002783650	41550	41550	41550	41550	0
202	20241106	152100	4002783650	41550	41550	41550	41550	0
203	20241106	152000	4002783650	41550	41550	41550	41550	0
204	20241106	151900	4002783650	41550	41600	41600	41550	70
205	20241106	151800	3999874150	41550	41600	41600	41550	53
206	20241106	151700	3997670350	41600	41550	41650	41500	321
207	20241106	151600	3984330800	41500	41650	41650	41500	1189
208	20241106	151500	3934912250	41650	41650	41650	41600	194
209	20241106	151400	3926835750	41650	41650	41700	41650	253
210	20241106	151300	3916289750	41700	41700	41700	41600	172
211	20241106	151200	3909119750	41650	41650	41650	41600	177
212	20241106	151100	3901748300	41650	41650	41650	41600	222
213	20241106	151000	3892503050	41650	41600	41650	41600	340
214	20241106	150900	3878350350	41600	41650	41650	41600	445
215	20241106	150800	3859834150	41600	41600	41650	41600	93
216	20241106	150700	3855961550	41650	41650	41650	41600	208
217	20241106	150600	3847301600	41650	41650	41650	41600	104
218	20241106	150500	3842970600	41650	41650	41650	41600	151
219	20241106	150400	3836682550	41650	41650	41650	41600	192
220	20241106	150300	3828686450	41650	41600	41650	41600	101
221	20241106	150200	3824480500	41600	41650	41650	41600	103
222	20241106	150100	3820191000	41600	41700	41700	41600	175
223	20241106	150000	3812898550	41700	41650	41700	41600	285
224	20241106	145900	3801019300	41700	41650	41700	41600	376
225	20241106	145800	3785343750	41650	41650	41700	41550	504
226	20241106	145700	3764348200	41600	41650	41650	41600	568
227	20241106	145600	3740694950	41600	41600	41650	41500	550
228	20241106	145500	3717792950	41550	41550	41650	41550	539
229	20241106	145400	3695361050	41550	41600	41650	41550	573
230	20241106	145300	3671514650	41600	41650	41650	41550	541
231	20241106	145200	3648988800	41650	41650	41650	41500	537
232	20241106	145100	3626662950	41550	41650	41650	41550	789
233	20241106	145000	3593830250	41550	41600	41700	41550	633
234	20241106	144900	3567453450	41550	41650	41650	41550	313
235	20241106	144800	3554426450	41650	41600	41650	41500	640
236	20241106	144700	3527808300	41650	41650	41650	41550	597
237	20241106	144600	3502961650	41650	41600	41650	41550	533
238	20241106	144500	3480789800	41600	41600	41600	41500	646
239	20241106	144400	3453941950	41550	41500	41600	41500	336
240	20241106	144300	3439978850	41550	41600	41600	41500	485
241	20241106	144200	3419818150	41650	41500	41650	41500	358
242	20241106	144100	3404935750	41600	41600	41600	41500	535
243	20241106	144000	3382696500	41550	41600	41650	41550	694
244	20241106	143900	3353822950	41650	41550	41650	41550	462
245	20241106	143800	3334603100	41550	41600	41650	41550	662
246	20241106	143700	3307054850	41650	41550	41650	41550	343
247	20241106	143600	3292770000	41600	41600	41650	41550	427
248	20241106	143500	3274989200	41600	41550	41650	41550	192
249	20241106	143400	3266999400	41600	41550	41650	41550	481
250	20241106	143300	3246990250	41550	41600	41650	41450	713
251	20241106	143200	3217324750	41650	41650	41650	41600	436
252	20241106	143100	3199168500	41650	41600	41650	41550	351
253	20241106	143000	3184562450	41600	41600	41650	41550	537
254	20241106	142900	3162220400	41600	41550	41650	41500	403
255	20241106	142800	3145466700	41450	41550	41550	41450	409
256	20241106	142700	3128480250	41600	41650	41650	41500	417
257	20241106	142600	3111135050	41650	41600	41650	41500	492
258	20241106	142500	3090683500	41550	41450	41600	41450	659
259	20241106	142400	3063279450	41500	41550	41600	41500	708
260	20241106	142300	3033875800	41550	41550	41600	41500	510
261	20241106	142200	3012677950	41550	41550	41600	41500	406
262	20241106	142100	2995805150	41500	41500	41600	41450	268
263	20241106	142000	2984669450	41550	41600	41650	41500	484
264	20241106	141900	2964545100	41600	41500	41600	41500	466
265	20241106	141800	2945175100	41500	41550	41550	41500	366
266	20241106	141700	2929975350	41550	41600	41600	41450	518
267	20241106	141600	2908455850	41600	41500	41600	41450	705
268	20241106	141500	2879159900	41550	41400	41550	41350	677
269	20241106	141400	2851068900	41400	41500	41500	41400	357
270	20241106	141300	2836259050	41450	41450	41500	41350	261
271	20241106	141200	2825437800	41450	41450	41450	41400	289
272	20241106	141100	2813459100	41450	41500	41500	41400	399
273	20241106	141000	2796915300	41500	41300	41550	41300	1281
274	20241106	140900	2743806000	41300	41250	41300	41250	188
275	20241106	140800	2736043300	41300	41250	41300	41250	368
276	20241106	140700	2720849100	41250	41150	41250	41150	146
277	20241106	140600	2714834550	41200	41250	41250	41200	406
278	20241106	140500	2698103000	41250	41200	41250	41200	71
279	20241106	140400	2695177250	41250	41250	41250	41200	132
280	20241106	140300	2689734900	41250	41250	41250	41200	187
281	20241106	140200	2682022800	41200	41250	41250	41200	44
282	20241106	140100	2680208650	41200	41250	41300	41200	48
283	20241106	140000	2678229950	41250	41250	41300	41150	1670
284	20241106	135900	2609438500	41300	41250	41300	41250	111
285	20241106	135800	2604855600	41300	41300	41300	41250	32
286	20241106	135700	2603534800	41250	41300	41300	41250	122
287	20241106	135600	2598498550	41300	41250	41300	41250	150
288	20241106	135500	2592304850	41300	41250	41300	41250	32
289	20241106	135400	2590984150	41300	41300	41300	41250	99
290	20241106	135300	2586899850	41300	41300	41300	41250	91
291	20241106	135200	2583143050	41300	41300	41300	41250	33
292	20241106	135100	2581780950	41300	41300	41300	41250	104
293	20241106	135000	2577487950	41300	41250	41300	41250	45
294	20241106	134900	2575631050	41300	41300	41350	41300	488
295	20241106	134800	2555476500	41300	41300	41300	41250	64
296	20241106	134700	2552835550	41250	41200	41250	41200	222
297	20241106	134600	2543680250	41250	41250	41250	41200	60
298	20241106	134500	2541205350	41250	41250	41250	41200	116
299	20241106	134400	2536422650	41250	41250	41250	41200	53
300	20241106	134300	2534238500	41250	41200	41250	41200	38
301	20241106	134200	2532672350	41250	41250	41250	41200	76
302	20241106	134100	2529538300	41250	41200	41250	41200	52
303	20241106	134000	2527395500	41250	41200	41250	41200	52
304	20241106	133900	2525252500	41200	41250	41250	41200	81
305	20241106	133800	2521912300	41250	41250	41250	41200	68
306	20241106	133700	2519110050	41200	41200	41250	41150	279
307	20241106	133600	2507620850	41200	41200	41250	41200	252
308	20241106	133500	2497237550	41250	41200	41250	41150	408
309	20241106	133400	2480437600	41250	41250	41250	41200	38
310	20241106	133300	2478871650	41200	41200	41250	41200	39
311	20241106	133200	2477264800	41250	41200	41250	41150	504
312	20241106	133100	2456499800	41150	41150	41200	41150	49
313	20241106	133000	2454483250	41200	41200	41200	41150	31
314	20241106	132900	2453206750	41150	41200	41200	41150	119
315	20241106	132800	2448306150	41200	41150	41200	41150	77
316	20241106	132700	2445135950	41200	41150	41200	41150	68
317	20241106	132600	2442335650	41150	41200	41200	41150	169
318	20241106	132500	2435380700	41150	41200	41200	41150	171
319	20241106	132400	2428340350	41200	41200	41200	41150	72
320	20241106	132300	2425377000	41150	41200	41200	41150	48
321	20241106	132200	2423400200	41150	41200	41200	41150	637
322	20241106	132100	2397183700	41200	41200	41200	41150	33
323	20241106	132000	2395825450	41150	41200	41200	41150	73
324	20241106	131900	2392818650	41200	41200	41250	41200	172
325	20241106	131800	2385731850	41200	41150	41200	41150	188
326	20241106	131700	2377988400	41200	41200	41200	41200	9
327	20241106	131600	2377617600	41200	41300	41300	41200	320
328	20241106	131500	2364432550	41300	41200	41300	41200	197
329	20241106	131400	2356312300	41250	41200	41250	41200	156
330	20241106	131300	2349884850	41150	41200	41200	41150	71
331	20241106	131200	2346962800	41200	41200	41200	41150	275
332	20241106	131100	2335641050	41200	41200	41200	41150	40
333	20241106	131000	2333994500	41200	41200	41200	41150	58
334	20241106	130900	2331606150	41150	41200	41200	41150	361
335	20241106	130800	2316740500	41200	41250	41250	41200	464
336	20241106	130700	2297619950	41200	41250	41250	41200	542
337	20241106	130600	2275288200	41250	41250	41250	41200	77
338	20241106	130500	2272114600	41250	41250	41250	41200	206
339	20241106	130400	2263623850	41200	41250	41250	41200	142
340	20241106	130300	2257769300	41250	41250	41250	41200	101
341	20241106	130200	2253607000	41250	41250	41250	41200	283
342	20241106	130100	2241946050	41250	41250	41250	41250	117
343	20241106	130000	2237119800	41250	41200	41250	41200	46
344	20241106	125900	2235224500	41250	41250	41250	41200	53
345	20241106	125800	2233040550	41200	41200	41200	41200	27
346	20241106	125700	2231928150	41200	41250	41250	41200	19
347	20241106	125600	2231145200	41250	41250	41250	41200	61
348	20241106	125500	2228631100	41200	41150	41200	41150	391
349	20241106	125400	2212526400	41150	41200	41200	41150	207
350	20241106	125300	2204001300	41150	41150	41150	41150	44
351	20241106	125200	2202190700	41200	41150	41200	41150	961
352	20241106	125100	2162639950	41150	41200	41200	41150	84
353	20241106	125000	2159180800	41200	41200	41200	41200	95
354	20241106	124900	2155266800	41200	41200	41250	41200	1178
355	20241106	124800	2106733050	41250	41200	41250	41200	227
356	20241106	124700	2097379500	41200	41200	41200	41200	47
357	20241106	124600	2095443100	41250	41200	41250	41200	191
358	20241106	124500	2087573850	41200	41250	41250	41200	409
359	20241106	124400	2070722650	41200	41250	41250	41200	227
360	20241106	124300	2061370150	41200	41200	41250	41200	61
361	20241106	124200	2058856750	41250	41200	41250	41200	38
362	20241106	124100	2057290600	41200	41250	41250	41200	81
363	20241106	124000	2053950700	41250	41200	41250	41200	658
364	20241106	123900	2026840250	41200	41200	41200	41200	26
365	20241106	123800	2025769050	41200	41250	41250	41200	42
366	20241106	123700	2024037400	41250	41200	41250	41200	67
367	20241106	123600	2021275800	41200	41250	41250	41200	2623
368	20241106	123500	1913093850	41250	41300	41300	41250	461
369	20241106	123400	1894067050	41250	41250	41300	41250	66
370	20241106	123300	1891344100	41300	41250	41300	41250	38
371	20241106	123200	1889776300	41250	41250	41300	41250	287
372	20241106	123100	1877936700	41350	41300	41350	41250	775
373	20241106	123000	1845932350	41300	41250	41300	41250	1553
374	20241106	122900	1781795250	41300	41450	41450	41250	4307
375	20241106	122800	1603556700	41450	41500	41500	41450	52
376	20241106	122700	1601400950	41500	41450	41500	41450	47
377	20241106	122600	1599452600	41450	41450	41450	41450	107
378	20241106	122500	1595017450	41450	41500	41500	41450	37
379	20241106	122400	1593482950	41500	41450	41500	41450	72
380	20241106	122300	1590497250	41450	41450	41500	41450	38
381	20241106	122200	1588922100	41450	41500	41500	41450	20
382	20241106	122100	1588092900	41500	41450	41500	41450	48
383	20241106	122000	1586103150	41450	41450	41500	41450	169
384	20241106	121900	1579097950	41500	41500	41500	41500	3
385	20241106	121800	1578973450	41450	41500	41500	41450	50
386	20241106	121700	1576900700	41450	41450	41450	41450	88
387	20241106	121600	1573253100	41500	41500	41500	41500	1
388	20241106	121500	1573211600	41450	41500	41500	41450	47
389	20241106	121400	1571263250	41400	41400	41450	41400	294
390	20241106	121300	1559079100	41400	41450	41450	41400	4
391	20241106	121200	1558913400	41400	41450	41450	41400	158
392	20241106	121100	1552368650	41450	41450	41450	41400	2906
393	20241106	121000	1431935600	41500	41500	41500	41450	228
394	20241106	120900	1422484000	41450	41500	41500	41450	154
395	20241106	120800	1416095600	41500	41500	41550	41450	1001
396	20241106	120700	1374558200	41500	41500	41550	41500	65
397	20241106	120600	1371860500	41500	41550	41550	41500	22
398	20241106	120500	1370947300	41500	41550	41550	41500	3305
399	20241106	120400	1233681650	41650	41600	41650	41550	228
400	20241106	120300	1224200200	41650	41650	41650	41650	1
401	20241106	120200	1224158550	41600	41600	41600	41600	53
402	20241106	120100	1221953750	41600	41650	41650	41600	60
403	20241106	120000	1219457500	41650	41600	41650	41600	17
404	20241106	115900	1218750200	41600	41600	41600	41600	57
405	20241106	115800	1216379000	41650	41600	41650	41600	88
406	20241106	115700	1212717350	41600	41600	41600	41600	48
407	20241106	115600	1210720550	41650	41600	41650	41600	21
408	20241106	115500	1209846900	41600	41650	41650	41600	65
409	20241106	115400	1207142800	41650	41600	41650	41600	47
410	20241106	115300	1205187350	41600	41600	41600	41600	18
411	20241106	115200	1204438550	41600	41600	41600	41600	57
412	20241106	115100	1202067350	41650	41600	41650	41600	54
413	20241106	115000	1199820650	41600	41600	41600	41600	2
414	20241106	114900	1199737450	41650	41600	41650	41600	294
415	20241106	114800	1187501950	41600	41550	41600	41550	44
416	20241106	114700	1185673700	41550	41550	41600	41550	60
417	20241106	114600	1183178750	41550	41600	41600	41550	784
418	20241106	114500	1150566600	41650	41600	41650	41600	50
419	20241106	114400	1148486350	41650	41650	41650	41600	16
420	20241106	114300	1147820200	41600	41650	41650	41600	50
421	20241106	114200	1145740100	41600	41600	41650	41550	106
422	20241106	114100	1141331250	41550	41550	41600	41550	57
423	20241106	114000	1138962650	41550	41600	41600	41550	284
424	20241106	113900	1127148650	41600	41650	41650	41600	1502
425	20241106	113800	1064655550	41650	41600	41650	41600	33
426	20241106	113700	1063282550	41600	41650	41650	41600	61
427	20241106	113600	1060743050	41650	41650	41650	41600	142
428	20241106	113500	1054831100	41650	41600	41650	41600	72
429	20241106	113400	1051835750	41600	41600	41650	41600	12
430	20241106	113300	1051336400	41600	41600	41650	41600	96
431	20241106	113200	1047341100	41600	41650	41650	41600	42
432	20241106	113100	1045593350	41650	41650	41650	41650	288
433	20241106	113000	1033598150	41600	41600	41650	41600	49
434	20241106	112900	1031559650	41600	41650	41650	41600	80
435	20241106	112800	1028230100	41600	41600	41650	41600	322
436	20241106	112700	1014834850	41600	41650	41650	41600	56
437	20241106	112600	1012504750	41600	41600	41600	41600	51
438	20241106	112500	1010383150	41650	41600	41650	41600	28
439	20241106	112400	1009218300	41600	41650	41650	41600	27
440	20241106	112300	1008094750	41650	41600	41650	41600	62
441	20241106	112200	1005515250	41600	41600	41600	41600	46
442	20241106	112100	1003601650	41650	41600	41650	41600	20
443	20241106	112000	1002769500	41650	41650	41650	41600	911
444	20241106	111900	964836150	41650	41650	41650	41650	91
445	20241106	111800	961046000	41700	41650	41700	41650	187
446	20241106	111700	953257300	41650	41650	41700	41650	217
447	20241106	111600	944219000	41650	41650	41650	41650	64
448	20241106	111500	941553400	41700	41650	41700	41650	7
449	20241106	111400	941261800	41650	41700	41700	41600	95
450	20241106	111300	937305150	41650	41650	41700	41650	52
451	20241106	111200	935138900	41650	41650	41700	41650	70
452	20241106	111100	932223350	41600	41600	41650	41600	65
453	20241106	111000	929518600	41650	41650	41650	41600	244
454	20241106	110900	919357700	41650	41600	41650	41600	28
455	20241106	110800	918192850	41600	41600	41650	41600	25
456	20241106	110700	917152800	41600	41600	41650	41600	52
457	20241106	110600	914989450	41650	41600	41650	41600	204
458	20241106	110500	906502500	41650	41600	41650	41600	10
459	20241106	110400	906086100	41600	41650	41650	41600	49
460	20241106	110300	904047350	41650	41650	41650	41600	51
461	20241106	110200	901925500	41600	41600	41600	41600	0
462	20241106	110100	901925500	41600	41650	41650	41600	83
463	20241106	110000	898472300	41650	41650	41650	41600	55
464	20241106	105900	896183950	41650	41600	41650	41600	3
465	20241106	105800	896059100	41600	41650	41650	41600	43
466	20241106	105700	894270250	41600	41650	41650	41600	50
467	20241106	105600	892189950	41600	41600	41600	41600	30
468	20241106	105500	890941950	41650	41600	41650	41600	20
469	20241106	105400	890109900	41600	41650	41650	41600	45
470	20241106	105300	888237850	41650	41600	41650	41600	70
471	20241106	105200	885324450	41650	41600	41650	41600	10
472	20241106	105100	884908050	41650	41650	41650	41650	196
473	20241106	105000	876744650	41650	41600	41650	41600	93
474	20241106	104900	872873700	41650	41650	41650	41650	905
475	20241106	104800	835180450	41650	41650	41650	41600	58
476	20241106	104700	832767150	41650	41650	41650	41600	31
477	20241106	104600	831477450	41700	41650	41700	41650	955
478	20241106	104500	791701550	41600	41600	41600	41600	47
479	20241106	104400	789746350	41600	41700	41700	41600	414
480	20241106	104300	772497300	41700	41600	41700	41600	98
481	20241106	104200	768415100	41600	41650	41650	41600	78
482	20241106	104100	765168750	41600	41600	41650	41600	79
483	20241106	104000	761881800	41600	41600	41650	41600	35
484	20241106	103900	760425600	41600	41650	41650	41600	57
485	20241106	103800	758052400	41650	41650	41650	41600	34
486	20241106	103700	756637650	41650	41600	41650	41600	75
487	20241106	103600	753516250	41650	41600	41650	41600	102
488	20241106	103500	749268300	41650	41650	41650	41600	59
489	20241106	103400	746813100	41650	41650	41650	41600	161
490	20241106	103300	740109650	41650	41600	41650	41600	44
491	20241106	103200	738277200	41600	41650	41650	41600	149
492	20241106	103100	732078250	41650	41600	41650	41600	79
493	20241106	103000	728791050	41650	41700	41700	41600	93
494	20241106	102900	724917500	41650	41650	41650	41600	129
495	20241106	102800	719547750	41600	41700	41700	41600	1783
496	20241106	102700	645259000	41750	41700	41750	41700	16
497	20241106	102600	644591750	41700	41700	41750	41700	70
498	20241106	102500	641672450	41700	41750	41750	41700	101
499	20241106	102400	637459600	41750	41750	41750	41700	62
500	20241106	102300	634871300	41800	41750	41800	41750	10
501	20241106	102200	634453400	41750	41750	41750	41750	62
502	20241106	102100	631864900	41750	41800	41800	41750	66
503	20241106	102000	629108950	41800	41800	41800	41750	11
504	20241106	101900	628649200	41800	41750	41800	41700	147
505	20241106	101800	622513100	41750	41750	41750	41700	411
506	20241106	101700	605373600	41700	41750	41750	41700	548
507	20241106	101600	582499100	41700	41750	41750	41700	49
508	20241106	101500	580455550	41650	41650	41700	41650	109
509	20241106	101400	575912200	41650	41700	41750	41650	864
510	20241106	101300	539886550	41650	41650	41700	41650	75
511	20241106	101200	536762650	41650	41700	41700	41650	54
512	20241106	101100	534513500	41700	41650	41700	41650	10
513	20241106	101000	534096950	41650	41650	41700	41650	107
514	20241106	100900	529640000	41650	41650	41700	41650	55
515	20241106	100800	527347850	41700	41650	41700	41650	64
516	20241106	100700	524682100	41600	41600	41600	41600	1
517	20241106	100600	524640500	41650	41650	41650	41650	13
518	20241106	100500	524099050	41650	41650	41650	41600	86
519	20241106	100400	520519400	41650	41650	41650	41650	0
520	20241106	100300	520519400	41650	41650	41650	41650	2
521	20241106	100200	520436100	41600	41650	41650	41600	85
522	20241106	100100	516896950	41650	41600	41650	41600	3
523	20241106	100000	516772100	41700	41550	41700	41550	7
524	20241106	095900	516480850	41550	41550	41550	41550	110
525	20241106	095800	511910350	41500	41550	41550	41500	238
526	20241106	095700	502032750	41500	41700	41700	41500	1888
527	20241106	095600	423473700	41700	41600	41700	41600	146
528	20241106	095500	417393550	41600	41650	41650	41600	122
529	20241106	095400	412315850	41650	41650	41650	41650	1
530	20241106	095300	412274200	41600	41700	41700	41600	32
531	20241106	095200	410941800	41650	41650	41650	41600	122
532	20241106	095100	405861000	41600	41650	41650	41600	4
533	20241106	095000	405694500	41650	41600	41650	41600	11
534	20241106	094900	405236850	41600	41600	41600	41600	18
535	20241106	094800	404488050	41700	41650	41700	41600	156
536	20241106	094700	397992150	41650	41650	41650	41650	76
537	20241106	094600	394826750	41700	41650	41700	41600	281
538	20241106	094500	383126950	41600	41700	41700	41600	624
539	20241106	094400	357120000	41650	41650	41650	41650	0
540	20241106	094300	357120000	41650	41650	41700	41650	45
541	20241106	094200	355245700	41650	41650	41650	41650	2
542	20241106	094100	355162400	41650	41650	41700	41650	31
543	20241106	094000	353870250	41650	41650	41650	41650	11
544	20241106	093900	353412100	41650	41650	41650	41650	0
545	20241106	093800	353412100	41650	41700	41700	41650	24
546	20241106	093700	352412400	41700	41700	41700	41700	4
547	20241106	093600	352245600	41650	41700	41700	41650	41
548	20241106	093500	350537400	41700	41700	41700	41700	5
549	20241106	093400	350328900	41650	41600	41650	41600	59
550	20241106	093300	347871700	41600	41600	41600	41600	8
551	20241106	093200	347538900	41650	41650	41650	41650	4
552	20241106	093100	347372300	41650	41650	41650	41650	19
553	20241106	093000	346580950	41650	41700	41700	41650	5
554	20241106	092900	346372500	41550	41550	41550	41550	0
555	20241106	092800	346372500	41550	41650	41650	41500	1320
556	20241106	092700	291475050	41600	41700	41700	41600	815
557	20241106	092600	257535650	41700	41700	41700	41700	6
558	20241106	092500	257285450	41700	41700	41700	41700	119
559	20241106	092400	252323150	41800	41700	41800	41700	26
560	20241106	092300	251238750	41700	41700	41700	41700	31
561	20241106	092200	249946050	41650	41700	41700	41650	395
562	20241106	092100	233478750	41700	41700	41700	41700	5
563	20241106	092000	233270250	41700	41700	41700	41650	27
564	20241106	091900	232144750	41700	41650	41700	41650	10
565	20241106	091800	231728100	41650	41650	41650	41650	78
566	20241106	091700	228479400	41650	41750	41750	41600	523
567	20241106	091600	206678300	41800	41800	41800	41800	6
568	20241106	091500	206427500	41700	41650	41700	41650	109
569	20241106	091400	201883350	41600	41650	41650	41600	73
570	20241106	091300	198844550	41600	41750	41750	41600	537
571	20241106	091200	176454950	41750	41750	41750	41750	6
572	20241106	091100	176204450	41750	41750	41750	41700	190
573	20241106	091000	168275050	41750	41700	41750	41650	57
574	20241106	090900	165899350	41650	41550	41650	41550	81
575	20241106	090800	162528000	41550	41700	41700	41450	1880
576	20241106	090700	84380000	41700	41700	41700	41700	299
577	20241106	090600	71911700	41750	41800	41800	41700	208
578	20241106	090500	63230050	41700	41800	41800	41700	259
579	20241106	090400	52409700	41800	41900	41900	41800	21
580	20241106	090300	51530700	41950	42000	42000	41950	15
581	20241106	090200	50900800	41800	41950	41950	41800	301
582	20241106	090100	38288700	41700	41950	41950	41700	667
583	20241106	090000	10362500	41900	41950	42100	41900	247