KissMeData/267270/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	205400	4912244600	50600	50600	50600	50600	3416
3	20241105	205300	4912244600	50600	50600	50600	50600	0
4	20241105	205200	4912244600	50600	50600	50600	50600	0
5	20241105	205100	4912244600	50600	50600	50600	50600	0
6	20241105	205000	4912244600	50600	50600	50600	50600	0
7	20241105	204900	4912244600	50600	50600	50600	50600	0
8	20241105	204800	4912244600	50600	50600	50600	50600	0
9	20241105	204700	4912244600	50600	50600	50600	50600	0
10	20241105	204600	4912244600	50600	50600	50600	50600	0
11	20241105	204500	4912244600	50600	50600	50600	50600	0
12	20241105	204400	4912244600	50600	50600	50600	50600	0
13	20241105	204300	4912244600	50600	50600	50600	50600	0
14	20241105	204200	4912244600	50600	50600	50600	50600	0
15	20241105	204100	4912244600	50600	50600	50600	50600	0
16	20241105	204000	4912244600	50600	50600	50600	50600	0
17	20241105	203900	4912244600	50600	50600	50600	50600	0
18	20241105	203800	4912244600	50600	50600	50600	50600	0
19	20241105	203700	4912244600	50600	50600	50600	50600	0
20	20241105	203600	4912244600	50600	50600	50600	50600	0
21	20241105	203500	4912244600	50600	50600	50600	50600	0
22	20241105	203400	4912244600	50600	50600	50600	50600	0
23	20241105	203300	4912244600	50600	50600	50600	50600	0
24	20241105	203200	4912244600	50600	50600	50600	50600	0
25	20241105	203100	4912244600	50600	50600	50600	50600	0
26	20241105	203000	4912244600	50600	50600	50600	50600	0
27	20241105	202900	4912244600	50600	50600	50600	50600	0
28	20241105	202800	4912244600	50600	50600	50600	50600	0
29	20241105	202700	4912244600	50600	50600	50600	50600	0
30	20241105	202600	4912244600	50600	50600	50600	50600	0
31	20241105	202500	4912244600	50600	50600	50600	50600	0
32	20241105	202400	4912244600	50600	50600	50600	50600	3416
33	20241105	202300	4912244600	50600	50600	50600	50600	0
34	20241105	202200	4912244600	50600	50600	50600	50600	0
35	20241105	202100	4912244600	50600	50600	50600	50600	0
36	20241105	202000	4912244600	50600	50600	50600	50600	0
37	20241105	201900	4912244600	50600	50600	50600	50600	0
38	20241105	201800	4912244600	50600	50600	50600	50600	0
39	20241105	201700	4912244600	50600	50600	50600	50600	0
40	20241105	201600	4912244600	50600	50600	50600	50600	0
41	20241105	201500	4912244600	50600	50600	50600	50600	0
42	20241105	201400	4912244600	50600	50600	50600	50600	0
43	20241105	201300	4912244600	50600	50600	50600	50600	0
44	20241105	201200	4912244600	50600	50600	50600	50600	0
45	20241105	201100	4912244600	50600	50600	50600	50600	0
46	20241105	201000	4912244600	50600	50600	50600	50600	0
47	20241105	200900	4912244600	50600	50600	50600	50600	0
48	20241105	200800	4912244600	50600	50600	50600	50600	0
49	20241105	200700	4912244600	50600	50600	50600	50600	0
50	20241105	200600	4912244600	50600	50600	50600	50600	0
51	20241105	200500	4912244600	50600	50600	50600	50600	0
52	20241105	200400	4912244600	50600	50600	50600	50600	0
53	20241105	200300	4912244600	50600	50600	50600	50600	0
54	20241105	200200	4912244600	50600	50600	50600	50600	0
55	20241105	200100	4912244600	50600	50600	50600	50600	0
56	20241105	200000	4912244600	50600	50600	50600	50600	0
57	20241105	195900	4912244600	50600	50600	50600	50600	0
58	20241105	195800	4912244600	50600	50600	50600	50600	0
59	20241105	195700	4912244600	50600	50600	50600	50600	0
60	20241105	195600	4912244600	50600	50600	50600	50600	0
61	20241105	195500	4912244600	50600	50600	50600	50600	0
62	20241105	195400	4912244600	50600	50600	50600	50600	3416
63	20241105	195300	4912244600	50600	50600	50600	50600	0
64	20241105	195200	4912244600	50600	50600	50600	50600	0
65	20241105	195100	4912244600	50600	50600	50600	50600	0
66	20241105	195000	4912244600	50600	50600	50600	50600	0
67	20241105	194900	4912244600	50600	50600	50600	50600	0
68	20241105	194800	4912244600	50600	50600	50600	50600	0
69	20241105	194700	4912244600	50600	50600	50600	50600	0
70	20241105	194600	4912244600	50600	50600	50600	50600	0
71	20241105	194500	4912244600	50600	50600	50600	50600	0
72	20241105	194400	4912244600	50600	50600	50600	50600	0
73	20241105	194300	4912244600	50600	50600	50600	50600	0
74	20241105	194200	4912244600	50600	50600	50600	50600	0
75	20241105	194100	4912244600	50600	50600	50600	50600	0
76	20241105	194000	4912244600	50600	50600	50600	50600	0
77	20241105	193900	4912244600	50600	50600	50600	50600	0
78	20241105	193800	4912244600	50600	50600	50600	50600	0
79	20241105	193700	4912244600	50600	50600	50600	50600	0
80	20241105	193600	4912244600	50600	50600	50600	50600	0
81	20241105	193500	4912244600	50600	50600	50600	50600	0
82	20241105	193400	4912244600	50600	50600	50600	50600	0
83	20241105	193300	4912244600	50600	50600	50600	50600	0
84	20241105	193200	4912244600	50600	50600	50600	50600	0
85	20241105	193100	4912244600	50600	50600	50600	50600	0
86	20241105	193000	4912244600	50600	50600	50600	50600	0
87	20241105	192900	4912244600	50600	50600	50600	50600	0
88	20241105	192800	4912244600	50600	50600	50600	50600	0
89	20241105	192700	4912244600	50600	50600	50600	50600	0
90	20241105	192600	4912244600	50600	50600	50600	50600	0
91	20241105	192500	4912244600	50600	50600	50600	50600	0
92	20241105	192400	4912244600	50600	50600	50600	50600	3416
93	20241105	192300	4912244600	50600	50600	50600	50600	0
94	20241105	192200	4912244600	50600	50600	50600	50600	0
95	20241105	192100	4912244600	50600	50600	50600	50600	0
96	20241105	192000	4912244600	50600	50600	50600	50600	0
97	20241105	191900	4912244600	50600	50600	50600	50600	0
98	20241105	191800	4912244600	50600	50600	50600	50600	0
99	20241105	191700	4912244600	50600	50600	50600	50600	0
100	20241105	191600	4912244600	50600	50600	50600	50600	0
101	20241105	191500	4912244600	50600	50600	50600	50600	0
102	20241105	191400	4912244600	50600	50600	50600	50600	0
103	20241105	191300	4912244600	50600	50600	50600	50600	0
104	20241105	191200	4912244600	50600	50600	50600	50600	0
105	20241105	191100	4912244600	50600	50600	50600	50600	0
106	20241105	191000	4912244600	50600	50600	50600	50600	0
107	20241105	190900	4912244600	50600	50600	50600	50600	0
108	20241105	190800	4912244600	50600	50600	50600	50600	0
109	20241105	190700	4912244600	50600	50600	50600	50600	0
110	20241105	190600	4912244600	50600	50600	50600	50600	0
111	20241105	190500	4912244600	50600	50600	50600	50600	0
112	20241105	190400	4912244600	50600	50600	50600	50600	0
113	20241105	190300	4912244600	50600	50600	50600	50600	0
114	20241105	190200	4912244600	50600	50600	50600	50600	0
115	20241105	190100	4912244600	50600	50600	50600	50600	0
116	20241105	190000	4912244600	50600	50600	50600	50600	0
117	20241105	185900	4912244600	50600	50600	50600	50600	0
118	20241105	185800	4912244600	50600	50600	50600	50600	0
119	20241105	185700	4912244600	50600	50600	50600	50600	0
120	20241105	185600	4912244600	50600	50600	50600	50600	0
121	20241105	185500	4912244600	50600	50600	50600	50600	0
122	20241105	185400	4912244600	50600	50600	50600	50600	3416
123	20241105	185300	4912244600	50600	50600	50600	50600	0
124	20241105	185200	4912244600	50600	50600	50600	50600	0
125	20241105	185100	4912244600	50600	50600	50600	50600	0
126	20241105	185000	4912244600	50600	50600	50600	50600	0
127	20241105	184900	4912244600	50600	50600	50600	50600	0
128	20241105	184800	4912244600	50600	50600	50600	50600	0
129	20241105	184700	4912244600	50600	50600	50600	50600	0
130	20241105	184600	4912244600	50600	50600	50600	50600	0
131	20241105	184500	4912244600	50600	50600	50600	50600	0
132	20241105	184400	4912244600	50600	50600	50600	50600	0
133	20241105	184300	4912244600	50600	50600	50600	50600	0
134	20241105	184200	4912244600	50600	50600	50600	50600	0
135	20241105	184100	4912244600	50600	50600	50600	50600	0
136	20241105	184000	4912244600	50600	50600	50600	50600	0
137	20241105	183900	4912244600	50600	50600	50600	50600	0
138	20241105	183800	4912244600	50600	50600	50600	50600	0
139	20241105	183700	4912244600	50600	50600	50600	50600	0
140	20241105	183600	4912244600	50600	50600	50600	50600	0
141	20241105	183500	4912244600	50600	50600	50600	50600	0
142	20241105	183400	4912244600	50600	50600	50600	50600	0
143	20241105	183300	4912244600	50600	50600	50600	50600	0
144	20241105	183200	4912244600	50600	50600	50600	50600	0
145	20241105	183100	4912244600	50600	50600	50600	50600	0
146	20241105	183000	4912244600	50600	50600	50600	50600	0
147	20241105	182900	4912244600	50600	50600	50600	50600	0
148	20241105	182800	4912244600	50600	50600	50600	50600	0
149	20241105	182700	4912244600	50600	50600	50600	50600	0
150	20241105	182600	4912244600	50600	50600	50600	50600	0
151	20241105	182500	4912244600	50600	50600	50600	50600	0
152	20241105	182400	4912244600	50600	50600	50600	50600	3416
153	20241105	182300	4912244600	50600	50600	50600	50600	0
154	20241105	182200	4912244600	50600	50600	50600	50600	0
155	20241105	182100	4912244600	50600	50600	50600	50600	0
156	20241105	182000	4912244600	50600	50600	50600	50600	0
157	20241105	181900	4912244600	50600	50600	50600	50600	0
158	20241105	181800	4912244600	50600	50600	50600	50600	0
159	20241105	181700	4912244600	50600	50600	50600	50600	0
160	20241105	181600	4912244600	50600	50600	50600	50600	0
161	20241105	181500	4912244600	50600	50600	50600	50600	0
162	20241105	181400	4912244600	50600	50600	50600	50600	0
163	20241105	181300	4912244600	50600	50600	50600	50600	0
164	20241105	181200	4912244600	50600	50600	50600	50600	0
165	20241105	181100	4912244600	50600	50600	50600	50600	0
166	20241105	181000	4912244600	50600	50600	50600	50600	0
167	20241105	180900	4912244600	50600	50600	50600	50600	0
168	20241105	180800	4912244600	50600	50600	50600	50600	0
169	20241105	180700	4912244600	50600	50600	50600	50600	0
170	20241105	180600	4912244600	50600	50600	50600	50600	0
171	20241105	180500	4912244600	50600	50600	50600	50600	0
172	20241105	180400	4912244600	50600	50600	50600	50600	0
173	20241105	180300	4912244600	50600	50600	50600	50600	0
174	20241105	180200	4912244600	50600	50600	50600	50600	0
175	20241105	180100	4912244600	50600	50600	50600	50600	0
176	20241105	180000	4912244600	50600	50600	50600	50600	0
177	20241105	175900	4912244600	50600	50600	50600	50600	0
178	20241105	175800	4912244600	50600	50600	50600	50600	0
179	20241105	175700	4912244600	50600	50600	50600	50600	0
180	20241105	175600	4912244600	50600	50600	50600	50600	0
181	20241105	175500	4912244600	50600	50600	50600	50600	0
182	20241105	175400	4912244600	50600	50600	50600	50600	3416
183	20241105	175300	4912244600	50600	50600	50600	50600	0
184	20241105	175200	4912244600	50600	50600	50600	50600	0
185	20241105	175100	4912244600	50600	50600	50600	50600	0
186	20241105	175000	4912244600	50600	50600	50600	50600	0
187	20241105	174900	4912244600	50600	50600	50600	50600	0
188	20241105	174800	4912244600	50600	50600	50600	50600	0
189	20241105	174700	4912244600	50600	50600	50600	50600	0
190	20241105	174600	4912244600	50600	50600	50600	50600	0
191	20241105	174500	4912244600	50600	50600	50600	50600	0
192	20241105	174400	4912244600	50600	50600	50600	50600	0
193	20241105	174300	4912244600	50600	50600	50600	50600	0
194	20241105	174200	4912244600	50600	50600	50600	50600	0
195	20241105	174100	4912244600	50600	50600	50600	50600	0
196	20241105	174000	4912244600	50600	50600	50600	50600	0
197	20241105	173900	4912244600	50600	50600	50600	50600	0
198	20241105	173800	4912244600	50600	50600	50600	50600	0
199	20241105	173700	4912244600	50600	50600	50600	50600	0
200	20241105	173600	4912244600	50600	50600	50600	50600	0
201	20241105	173500	4912244600	50600	50600	50600	50600	0
202	20241105	173400	4912244600	50600	50600	50600	50600	0
203	20241105	173300	4912244600	50600	50600	50600	50600	0
204	20241105	173200	4912244600	50600	50600	50600	50600	0
205	20241105	173100	4912244600	50600	50600	50600	50600	0
206	20241105	173000	4912244600	50600	50600	50600	50600	0
207	20241105	172900	4912244600	50600	50600	50600	50600	0
208	20241105	172800	4912244600	50600	50600	50600	50600	0
209	20241105	172700	4912244600	50600	50600	50600	50600	0
210	20241105	172600	4912244600	50600	50600	50600	50600	0
211	20241105	172500	4912244600	50600	50600	50600	50600	0
212	20241105	172400	4912244600	50600	50600	50600	50600	3416
213	20241105	172300	4912244600	50600	50600	50600	50600	0
214	20241105	172200	4912244600	50600	50600	50600	50600	0
215	20241105	172100	4912244600	50600	50600	50600	50600	0
216	20241105	172000	4912244600	50600	50600	50600	50600	0
217	20241105	171900	4912244600	50600	50600	50600	50600	0
218	20241105	171800	4912244600	50600	50600	50600	50600	0
219	20241105	171700	4912244600	50600	50600	50600	50600	0
220	20241105	171600	4912244600	50600	50600	50600	50600	0
221	20241105	171500	4912244600	50600	50600	50600	50600	0
222	20241105	171400	4912244600	50600	50600	50600	50600	0
223	20241105	171300	4912244600	50600	50600	50600	50600	0
224	20241105	171200	4912244600	50600	50600	50600	50600	0
225	20241105	171100	4912244600	50600	50600	50600	50600	0
226	20241105	171000	4912244600	50600	50600	50600	50600	0
227	20241105	170900	4912244600	50600	50600	50600	50600	0
228	20241105	170800	4912244600	50600	50600	50600	50600	0
229	20241105	170700	4912244600	50600	50600	50600	50600	0
230	20241105	170600	4912244600	50600	50600	50600	50600	0
231	20241105	170500	4912244600	50600	50600	50600	50600	0
232	20241105	170400	4912244600	50600	50600	50600	50600	0
233	20241105	170300	4912244600	50600	50600	50600	50600	0
234	20241105	170200	4912244600	50600	50600	50600	50600	0
235	20241105	170100	4912244600	50600	50600	50600	50600	0
236	20241105	170000	4912244600	50600	50600	50600	50600	0
237	20241105	165900	4912244600	50600	50600	50600	50600	0
238	20241105	165800	4912244600	50600	50600	50600	50600	0
239	20241105	165700	4912244600	50600	50600	50600	50600	0
240	20241105	165600	4912244600	50600	50600	50600	50600	0
241	20241105	165500	4912244600	50600	50600	50600	50600	0
242	20241105	165400	4912244600	50600	50600	50600	50600	3416
243	20241105	165300	4912244600	50600	50600	50600	50600	0
244	20241105	165200	4912244600	50600	50600	50600	50600	0
245	20241105	165100	4912244600	50600	50600	50600	50600	0
246	20241105	165000	4912244600	50600	50600	50600	50600	0
247	20241105	164900	4912244600	50600	50600	50600	50600	0
248	20241105	164800	4912244600	50600	50600	50600	50600	0
249	20241105	164700	4912244600	50600	50600	50600	50600	0
250	20241105	164600	4912244600	50600	50600	50600	50600	0
251	20241105	164500	4912244600	50600	50600	50600	50600	0
252	20241105	164400	4912244600	50600	50600	50600	50600	0
253	20241105	164300	4912244600	50600	50600	50600	50600	0
254	20241105	164200	4912244600	50600	50600	50600	50600	0
255	20241105	164100	4912244600	50600	50600	50600	50600	0
256	20241105	164000	4912244600	50600	50600	50600	50600	0
257	20241105	163900	4912244600	50600	50600	50600	50600	0
258	20241105	163800	4912244600	50600	50600	50600	50600	0
259	20241105	163700	4912244600	50600	50600	50600	50600	0
260	20241105	163600	4912244600	50600	50600	50600	50600	0
261	20241105	163500	4912244600	50600	50600	50600	50600	0
262	20241105	163400	4912244600	50600	50600	50600	50600	0
263	20241105	163300	4912244600	50600	50600	50600	50600	0
264	20241105	163200	4912244600	50600	50600	50600	50600	0
265	20241105	163100	4912244600	50600	50600	50600	50600	0
266	20241105	163000	4912244600	50600	50600	50600	50600	0
267	20241105	162900	4912244600	50600	50600	50600	50600	0
268	20241105	162800	4912244600	50600	50600	50600	50600	0
269	20241105	162700	4912244600	50600	50600	50600	50600	0
270	20241105	162600	4912244600	50600	50600	50600	50600	0
271	20241105	162500	4912244600	50600	50600	50600	50600	0
272	20241105	162400	4912244600	50600	50600	50600	50600	3416
273	20241105	162300	4912244600	50600	50600	50600	50600	0
274	20241105	162200	4912244600	50600	50600	50600	50600	0
275	20241105	162100	4912244600	50600	50600	50600	50600	0
276	20241105	162000	4912244600	50600	50600	50600	50600	0
277	20241105	161900	4912244600	50600	50600	50600	50600	0
278	20241105	161800	4912244600	50600	50600	50600	50600	0
279	20241105	161700	4912244600	50600	50600	50600	50600	0
280	20241105	161600	4912244600	50600	50600	50600	50600	0
281	20241105	161500	4912244600	50600	50600	50600	50600	0
282	20241105	161400	4912244600	50600	50600	50600	50600	0
283	20241105	161300	4912244600	50600	50600	50600	50600	0
284	20241105	161200	4912244600	50600	50600	50600	50600	0
285	20241105	161100	4912244600	50600	50600	50600	50600	0
286	20241105	161000	4912244600	50600	50600	50600	50600	0
287	20241105	160900	4912244600	50600	50600	50600	50600	0
288	20241105	160800	4912244600	50600	50600	50600	50600	0
289	20241105	160700	4912244600	50600	50600	50600	50600	0
290	20241105	160600	4912244600	50600	50600	50600	50600	0
291	20241105	160500	4912244600	50600	50600	50600	50600	0
292	20241105	160400	4912244600	50600	50600	50600	50600	0
293	20241105	160300	4912244600	50600	50600	50600	50600	0
294	20241105	160200	4912244600	50600	50600	50600	50600	0
295	20241105	160100	4912244600	50600	50600	50600	50600	0
296	20241105	160000	4912244600	50600	50600	50600	50600	0
297	20241105	155900	4912244600	50600	50600	50600	50600	0
298	20241105	155800	4912244600	50600	50600	50600	50600	0
299	20241105	155700	4912244600	50600	50600	50600	50600	0
300	20241105	155600	4912244600	50600	50600	50600	50600	0
301	20241105	155500	4912244600	50600	50600	50600	50600	0
302	20241105	155400	4912244600	50600	50600	50600	50600	3416
303	20241105	155300	4912244600	50600	50600	50600	50600	0
304	20241105	155200	4912244600	50600	50600	50600	50600	0
305	20241105	155100	4912244600	50600	50600	50600	50600	0
306	20241105	155000	4912244600	50600	50600	50600	50600	0
307	20241105	154900	4912244600	50600	50600	50600	50600	0
308	20241105	154800	4912244600	50600	50600	50600	50600	0
309	20241105	154700	4912244600	50600	50600	50600	50600	0
310	20241105	154600	4912244600	50600	50600	50600	50600	0
311	20241105	154500	4912244600	50600	50600	50600	50600	0
312	20241105	154400	4912244600	50600	50600	50600	50600	0
313	20241105	154300	4912244600	50600	50600	50600	50600	0
314	20241105	154200	4912244600	50600	50600	50600	50600	0
315	20241105	154100	4912244600	50600	50600	50600	50600	0
316	20241105	154000	4912244600	50600	50600	50600	50600	0
317	20241105	153900	4912244600	50600	50600	50600	50600	0
318	20241105	153800	4912244600	50600	50600	50600	50600	0
319	20241105	153700	4912244600	50600	50600	50600	50600	0
320	20241105	153600	4912244600	50600	50600	50600	50600	0
321	20241105	153500	4912244600	50600	50600	50600	50600	0
322	20241105	153400	4912244600	50600	50600	50600	50600	0
323	20241105	153300	4912244600	50600	50600	50600	50600	0
324	20241105	153200	4912244600	50600	50600	50600	50600	0
325	20241105	153100	4912244600	50600	50600	50600	50600	0
326	20241105	153000	4912244600	50600	50600	50600	50600	3416
327	20241105	152900	4739395000	50300	50300	50300	50300	0
328	20241105	152800	4739395000	50300	50300	50300	50300	0
329	20241105	152700	4739395000	50300	50300	50300	50300	0
330	20241105	152600	4739395000	50300	50300	50300	50300	0
331	20241105	152500	4739395000	50300	50300	50300	50300	0
332	20241105	152400	4739395000	50300	50300	50300	50300	0
333	20241105	152300	4739395000	50300	50300	50300	50300	0
334	20241105	152200	4739395000	50300	50300	50300	50300	0
335	20241105	152100	4739395000	50300	50300	50300	50300	0
336	20241105	152000	4739395000	50300	50300	50300	50300	0
337	20241105	151900	4739395000	50300	50500	50500	50300	329
338	20241105	151800	4722799100	50500	50300	50600	50300	56
339	20241105	151700	4719972700	50300	50500	50700	50300	1103
340	20241105	151600	4664319700	50500	50200	50500	50200	166
341	20241105	151500	4655960700	50300	50400	50400	50200	358
342	20241105	151400	4637953900	50300	50400	50400	50300	200
343	20241105	151300	4627878400	50200	50200	50500	50200	331
344	20241105	151200	4611256200	50200	50500	50500	50200	490
345	20241105	151100	4586595100	50500	50500	50500	50400	133
346	20241105	151000	4579884100	50500	50500	50600	50400	384
347	20241105	150900	4560522600	50400	50600	50600	50400	594
348	20241105	150800	4530567700	50600	50600	50600	50500	215
349	20241105	150700	4519702500	50600	50500	50600	50500	74
350	20241105	150600	4515960400	50600	50500	50600	50400	248
351	20241105	150500	4503432400	50500	50400	50600	50400	159
352	20241105	150400	4495411700	50500	50600	50600	50500	72
353	20241105	150300	4491774100	50500	50700	50700	50500	167
354	20241105	150200	4483324600	50700	50700	50700	50500	142
355	20241105	150100	4476134000	50700	50600	50700	50500	45
356	20241105	150000	4473857200	50600	50600	50700	50500	149
357	20241105	145900	4466315900	50600	50600	50800	50600	138
358	20241105	145800	4459321800	50500	50600	50800	50500	317
359	20241105	145700	4443281800	50600	50700	50700	50500	635
360	20241105	145600	4411151700	50600	50500	50700	50400	359
361	20241105	145500	4393001900	50500	50500	50500	50400	158
362	20241105	145400	4385031300	50500	50500	50500	50400	62
363	20241105	145300	4381900400	50400	50500	50500	50400	230
364	20241105	145200	4370302600	50500	50500	50500	50400	207
365	20241105	145100	4359850200	50500	50500	50500	50300	178
366	20241105	145000	4350878400	50300	50600	50700	50300	311
367	20241105	144900	4335164800	50600	50600	50700	50500	279
368	20241105	144800	4321046200	50500	50600	50600	50500	150
369	20241105	144700	4313464700	50600	50600	50600	50400	152
370	20241105	144600	4305780400	50600	50700	50700	50600	94
371	20241105	144500	4301019800	50600	50700	50700	50600	157
372	20241105	144400	4293070600	50700	50600	50700	50500	134
373	20241105	144300	4286287400	50700	50600	50700	50500	147
374	20241105	144200	4278845500	50700	50600	50700	50600	97
375	20241105	144100	4273927700	50600	50600	50700	50600	147
376	20241105	144000	4266480600	50700	50800	50900	50700	310
377	20241105	143900	4250737300	50800	50800	50800	50700	116
378	20241105	143800	4244849400	50700	50800	50800	50600	244
379	20241105	143700	4232469900	50800	50600	50800	50500	783
380	20241105	143600	4192783800	50600	50400	50600	50300	3323
381	20241105	143500	4025015800	50400	50200	50400	50200	178
382	20241105	143400	4016063000	50400	50300	50400	50100	69
383	20241105	143300	4012590200	50100	50400	50400	50100	100
384	20241105	143200	4007568400	50400	50400	50400	50200	32
385	20241105	143100	4005956400	50200	50400	50400	50200	83
386	20241105	143000	4001782200	50200	50300	50400	50200	244
387	20241105	142900	3989503200	50200	50400	50400	50200	44
388	20241105	142800	3987287000	50200	50300	50400	50200	136
389	20241105	142700	3980450000	50400	50200	50400	50200	32
390	20241105	142600	3978840000	50200	50400	50400	50200	19
391	20241105	142500	3977882600	50200	50300	50300	50200	161
392	20241105	142400	3969797900	50300	50300	50300	50200	9
393	20241105	142300	3969345300	50300	50300	50300	50100	242
394	20241105	142200	3957206100	50300	50200	50300	50200	69
395	20241105	142100	3953740000	50100	50100	50300	50100	30
396	20241105	142000	3952231800	50200	50100	50300	50100	134
397	20241105	141900	3945505200	50100	50100	50300	50100	770
398	20241105	141800	3906920100	50200	50200	50300	50200	216
399	20241105	141700	3896074600	50200	50300	50300	50200	20
400	20241105	141600	3895068800	50200	50300	50300	50200	105
401	20241105	141500	3889797600	50300	50300	50300	50200	75
402	20241105	141400	3886026200	50300	50300	50400	50300	45
403	20241105	141300	3883760900	50300	50400	50400	50300	158
404	20241105	141200	3875811700	50300	50300	50300	50300	15
405	20241105	141100	3875057200	50300	50200	50400	50200	46
406	20241105	141000	3872741400	50300	50300	50400	50300	126
407	20241105	140900	3866401800	50300	50400	50400	50300	27
408	20241105	140800	3865041900	50400	50500	50500	50400	690
409	20241105	140700	3830197100	50600	50500	50600	50500	70
410	20241105	140600	3826660300	50500	50500	50600	50500	237
411	20241105	140500	3814678800	50500	50600	50600	50500	39
412	20241105	140400	3812707500	50500	50600	50600	50500	81
413	20241105	140300	3808615800	50600	50500	50600	50500	376
414	20241105	140200	3789626000	50500	50400	50500	50400	154
415	20241105	140100	3781862600	50400	50300	50400	50300	164
416	20241105	140000	3773611500	50300	50300	50300	50300	7
417	20241105	135900	3773259400	50300	50200	50300	50200	7
418	20241105	135800	3772907500	50100	50200	50200	50100	236
419	20241105	135700	3761068900	50200	50100	50300	50100	60
420	20241105	135600	3758057800	50200	50300	50300	50200	1292
421	20241105	135500	3693191600	50400	50300	50400	50300	62
422	20241105	135400	3690071200	50300	50300	50400	50300	144
423	20241105	135300	3682825900	50300	50300	50400	50300	106
424	20241105	135200	3677492300	50300	50300	50400	50300	86
425	20241105	135100	3673165400	50400	50300	50400	50300	104
426	20241105	135000	3667932400	50400	50400	50400	50400	19
427	20241105	134900	3666974800	50300	50400	50400	50300	85
428	20241105	134800	3662696500	50300	50400	50400	50300	82
429	20241105	134700	3658564400	50300	50300	50500	50300	26
430	20241105	134600	3657252800	50300	50400	50400	50300	143
431	20241105	134500	3650050600	50400	50400	50500	50300	151
432	20241105	134400	3642432200	50300	50400	50400	50300	22
433	20241105	134300	3641323800	50300	50300	50400	50300	131
434	20241105	134200	3634734000	50400	50300	50400	50300	20
435	20241105	134100	3633726100	50400	50300	50400	50200	150
436	20241105	134000	3626180700	50400	50400	50400	50300	174
437	20241105	133900	3617426500	50300	50400	50400	50300	23
438	20241105	133800	3616267400	50400	50300	50400	50300	106
439	20241105	133700	3610933700	50400	50300	50400	50300	72
440	20241105	133600	3607309100	50400	50500	50500	50400	150
441	20241105	133500	3599747000	50400	50400	50400	50400	200
442	20241105	133400	3589667000	50500	50500	50500	50500	344
443	20241105	133300	3572295000	50600	50600	50700	50600	27
444	20241105	133200	3570927000	50800	50700	50800	50700	212
445	20241105	133100	3560159200	50700	50700	50800	50700	211
446	20241105	133000	3549461300	50800	50800	50800	50600	229
447	20241105	132900	3537849100	50800	50500	50800	50500	306
448	20241105	132800	3522357700	50900	50600	51000	50400	8430
449	20241105	132700	3093601300	50600	50600	50600	50600	51
450	20241105	132600	3091020700	50700	50700	50700	50600	110
451	20241105	132500	3085452200	50600	50600	50700	50600	870
452	20241105	132400	3041351400	50600	50600	50700	50600	120
453	20241105	132300	3035279300	50500	50600	50600	50500	273
454	20241105	132200	3021474000	50600	50400	50600	50400	1037
455	20241105	132100	2969073300	50400	50400	50500	50400	156
456	20241105	132000	2961209100	50400	50500	50500	50400	39
457	20241105	131900	2959241700	50500	50500	50500	50400	69
458	20241105	131800	2955757400	50500	50400	50500	50400	148
459	20241105	131700	2948296100	50500	50500	50500	50400	430
460	20241105	131600	2926581200	50500	50400	50500	50300	212
461	20241105	131500	2915897300	50400	50400	50500	50400	51
462	20241105	131400	2913326800	50400	50400	50400	50400	19
463	20241105	131300	2912369200	50300	50400	50400	50300	121
464	20241105	131200	2906279200	50400	50400	50400	50300	215
465	20241105	131100	2895447400	50400	50400	50400	50300	501
466	20241105	131000	2870205400	50400	50300	50400	50300	40
467	20241105	130900	2868191000	50200	50200	50400	50200	80
468	20241105	130800	2864171400	50200	50300	50400	50200	983
469	20241105	130700	2814799000	50300	50200	50300	50200	1883
470	20241105	130600	2720159600	50200	50100	50200	50100	142
471	20241105	130500	2713043600	50200	50200	50200	50200	75
472	20241105	130400	2709278600	50200	50100	50200	50100	19
473	20241105	130300	2708324900	50100	50100	50200	50100	126
474	20241105	130200	2702012200	50200	50100	50200	50100	50
475	20241105	130100	2699505400	50100	50100	50200	50100	110
476	20241105	130000	2693992400	50100	50200	50200	50100	60
477	20241105	125900	2690984500	50200	50200	50200	50200	7
478	20241105	125800	2690633100	50200	50100	50200	50100	128
479	20241105	125700	2684218400	50100	50200	50200	50100	62
480	20241105	125600	2681112000	50200	50200	50200	50100	140
481	20241105	125500	2674092600	50200	50100	50200	50100	84
482	20241105	125400	2669881800	50100	50100	50200	50100	191
483	20241105	125300	2660312400	50200	50200	50200	50100	32
484	20241105	125200	2658706500	50200	50200	50200	50200	24
485	20241105	125100	2657501700	50200	50200	50200	50100	246
486	20241105	125000	2645164900	50200	50200	50200	50200	240
487	20241105	124900	2633116900	50300	50200	50300	50000	1589
488	20241105	124800	2553354300	50200	50100	50200	50100	737
489	20241105	124700	2516364100	50100	50000	50200	50000	110
490	20241105	124600	2510846500	50000	50000	50000	50000	85
491	20241105	124500	2506596500	50100	50200	50200	50100	255
492	20241105	124400	2493818800	50200	50200	50200	50100	160
493	20241105	124300	2485800000	50200	50100	50200	50100	33
494	20241105	124200	2484144400	50200	50200	50200	50100	46
495	20241105	124100	2481839300	50200	50200	50200	50100	370
496	20241105	124000	2463273700	50200	50200	50200	50200	120
497	20241105	123900	2457249700	50100	50100	50200	50100	175
498	20241105	123800	2448480400	50200	50200	50200	50200	8
499	20241105	123700	2448078800	50200	50200	50200	50200	24
500	20241105	123600	2446874000	50100	50100	50100	50000	351
501	20241105	123500	2429302400	50100	50100	50100	50100	29
502	20241105	123400	2427849500	50100	50000	50100	50000	100
503	20241105	123300	2422847900	50100	50100	50100	50000	363
504	20241105	123200	2404675700	50100	50100	50100	50100	24
505	20241105	123100	2403473300	50100	50200	50200	50100	68
506	20241105	123000	2400064700	50100	50100	50100	50000	369
507	20241105	122900	2381614400	50100	50100	50200	50100	366
508	20241105	122800	2363277500	50200	50100	50200	50100	25
509	20241105	122700	2362022700	50200	50100	50200	50100	67
510	20241105	122600	2358663500	50100	50200	50200	50100	159
511	20241105	122500	2350690100	50300	50200	50300	50200	296
512	20241105	122400	2335823400	50300	50100	50300	50100	1081
513	20241105	122300	2281565800	50100	50000	50200	50000	182
514	20241105	122200	2272449200	50000	50000	50000	50000	5
515	20241105	122100	2272199200	50000	50200	50200	50000	90
516	20241105	122000	2267698000	50000	50100	50200	50000	651
517	20241105	121900	2235085200	50000	50000	50100	49950	230
518	20241105	121800	2223585000	50000	50000	50000	50000	3
519	20241105	121700	2223435000	50000	50000	50000	49950	63
520	20241105	121600	2220287050	50000	50100	50100	49950	103
521	20241105	121500	2215139450	50100	50000	50100	50000	97
522	20241105	121400	2210281750	49950	50000	50000	49950	377
523	20241105	121300	2191433800	50100	50000	50100	50000	62
524	20241105	121200	2188331900	50000	49950	50100	49950	346
525	20241105	121100	2171034350	49950	49950	50000	49950	273
526	20241105	121000	2157397100	49950	49950	50000	49900	364
527	20241105	120900	2139216250	49900	49950	49950	49900	44
528	20241105	120800	2137019150	49950	49950	50000	49950	284
529	20241105	120700	2122824900	49950	49900	49950	49900	107
530	20241105	120600	2117484650	49900	49850	49950	49850	348
531	20241105	120500	2100102600	49800	49800	49900	49800	299
532	20241105	120400	2085191100	49850	49800	49850	49700	328
533	20241105	120300	2068853800	49850	49800	49850	49750	98
534	20241105	120200	2063972050	49650	49650	49750	49650	144
535	20241105	120100	2056813650	49650	49600	49700	49600	738
536	20241105	120000	2020151150	49600	49500	49600	49500	102
537	20241105	115900	2015100200	49500	49500	49550	49500	206
538	20241105	115800	2004902150	49500	49550	49600	49500	58
539	20241105	115700	2002029950	49500	49500	49650	49500	242
540	20241105	115600	1990039700	49550	49550	49600	49550	171
541	20241105	115500	1981565750	49600	49550	49600	49550	100
542	20241105	115400	1976609800	49600	49500	49650	49500	727
543	20241105	115300	1940554650	49450	49500	49550	49450	146
544	20241105	115200	1933328200	49550	49400	49550	49400	49
545	20241105	115100	1930903250	49400	49450	49450	49400	197
546	20241105	115000	1921170250	49400	49450	49450	49400	80
547	20241105	114900	1917217350	49400	49450	49450	49400	115
548	20241105	114800	1911536200	49450	49400	49450	49400	59
549	20241105	114700	1908620150	49400	49450	49500	49400	145
550	20241105	114600	1901448850	49450	49500	49500	49450	152
551	20241105	114500	1893931350	49450	49450	49450	49450	30
552	20241105	114400	1892447850	49450	49450	49500	49400	221
553	20241105	114300	1881520000	49450	49400	49450	49400	81
554	20241105	114200	1877515400	49450	49400	49450	49400	158
555	20241105	114100	1869708750	49400	49450	49450	49400	42
556	20241105	114000	1867633150	49450	49450	49500	49400	96
557	20241105	113900	1862886450	49450	49400	49500	49400	166
558	20241105	113800	1854683600	49400	49400	49450	49400	123
559	20241105	113700	1848606000	49400	49450	49450	49400	94
560	20241105	113600	1843958050	49450	49450	49500	49450	100
561	20241105	113500	1839012150	49450	49400	49450	49400	172
562	20241105	113400	1830510650	49450	49400	49500	49400	132
563	20241105	113300	1823985000	49400	49450	49450	49400	44
564	20241105	113200	1821811050	49450	49400	49500	49400	248
565	20241105	113100	1809552350	49450	49400	49450	49350	150
566	20241105	113000	1802144400	49400	49350	49450	49350	54
567	20241105	112900	1799476350	49400	49450	49500	49400	190
568	20241105	112800	1790082300	49450	49400	49450	49400	47
569	20241105	112700	1787759850	49450	49400	49450	49400	147
570	20241105	112600	1780495950	49500	49400	49500	49350	330
571	20241105	112500	1764170250	49400	49400	49450	49400	93
572	20241105	112400	1759575950	49350	49400	49400	49350	138
573	20241105	112300	1752764000	49400	49350	49450	49350	132
574	20241105	112200	1746244350	49400	49450	49450	49350	136
575	20241105	112100	1739527550	49400	49350	49400	49300	104
576	20241105	112000	1734394200	49350	49300	49350	49300	59
577	20241105	111900	1731485450	49300	49350	49350	49300	129
578	20241105	111800	1725121400	49350	49300	49350	49300	172
579	20241105	111700	1716637750	49300	49300	49350	49300	130
580	20241105	111600	1710227450	49300	49350	49400	49300	261
581	20241105	111500	1697350700	49400	49350	49400	49350	35
582	20241105	111400	1695622550	49350	49400	49450	49350	139
583	20241105	111300	1688756950	49400	49450	49450	49400	304
584	20241105	111200	1673738300	49400	49450	49450	49400	140
585	20241105	111100	1666816150	49450	49400	49450	49400	32
586	20241105	111000	1665234450	49400	49400	49450	49400	134
587	20241105	110900	1658611250	49400	49500	49500	49400	160
588	20241105	110800	1650703550	49450	49450	49450	49450	83
589	20241105	110700	1646599200	49450	49450	49500	49450	203
590	20241105	110600	1636559950	49500	49500	49500	49450	75
591	20241105	110500	1632850150	49450	49400	49450	49400	123
592	20241105	110400	1626770300	49400	49450	49450	49400	283
593	20241105	110300	1612789350	49400	49450	49450	49400	196
594	20241105	110200	1603098450	49450	49400	49450	49400	160
595	20241105	110100	1595192800	49400	49400	49450	49400	109
596	20241105	110000	1589807250	49400	49450	49450	49400	29
597	20241105	105900	1588374600	49450	49400	49450	49400	179
598	20241105	105800	1579531000	49400	49450	49450	49400	621
599	20241105	105700	1548852550	49450	49450	49500	49450	739
600	20241105	105600	1512308100	49500	49450	49500	49450	106
601	20241105	105500	1507062500	49450	49450	49450	49400	402
602	20241105	105400	1487202350	49450	49450	49500	49450	131
603	20241105	105300	1480723500	49550	49400	49550	49400	101
604	20241105	105200	1475727050	49400	49450	49450	49400	163
605	20241105	105100	1467673900	49450	49450	49450	49450	5
606	20241105	105000	1467426650	49450	49450	49450	49450	2
607	20241105	104900	1467327750	49400	49500	49500	49400	256
608	20241105	104800	1454666200	49500	49500	49500	49500	4
609	20241105	104700	1454468200	49500	49450	49500	49450	96
610	20241105	104600	1449716250	49500	49350	49500	49350	247
611	20241105	104500	1437500250	49350	49300	49350	49300	2
612	20241105	104400	1437401600	49300	49250	49300	49200	184
613	20241105	104300	1428342250	49200	49150	49200	49150	57
614	20241105	104200	1425539900	49200	49150	49200	49150	242
615	20241105	104100	1413638800	49150	49200	49200	49150	293
616	20241105	104000	1399237300	49200	49200	49200	49150	180
617	20241105	103900	1390384350	49200	49250	49250	49200	454
618	20241105	103800	1368047400	49250	49250	49250	49250	44
619	20241105	103700	1365880400	49300	49300	49300	49300	362
620	20241105	103600	1348033800	49300	49300	49300	49300	4
621	20241105	103500	1347836600	49300	49300	49350	49300	285
622	20241105	103400	1333781050	49300	49300	49350	49300	263
623	20241105	103300	1320813200	49300	49300	49300	49300	18
624	20241105	103200	1319925800	49350	49300	49350	49250	226
625	20241105	103100	1308786000	49300	49250	49300	49250	259
626	20241105	103000	1296029900	49300	49150	49300	49150	229
627	20241105	102900	1284756700	49150	49250	49250	49150	126
628	20241105	102800	1278558350	49300	49150	49300	49150	375
629	20241105	102700	1260113900	49150	49150	49150	49100	287
630	20241105	102600	1246012950	49150	49100	49150	49100	120
631	20241105	102500	1240119750	49150	49150	49150	49100	339
632	20241105	102400	1223459900	49150	49200	49200	49150	26
633	20241105	102300	1222181600	49200	49200	49200	49200	184
634	20241105	102200	1213128800	49200	49250	49250	49200	343
635	20241105	102100	1196250500	49300	49150	49300	49150	93
636	20241105	102000	1191675200	49150	49150	49200	49150	286
637	20241105	101900	1177609200	49150	49150	49150	49150	108
638	20241105	101800	1172301000	49200	49200	49200	49150	227
639	20241105	101700	1161142800	49200	49150	49200	49150	271
640	20241105	101600	1147823000	49150	49150	49150	49150	18
641	20241105	101500	1146938300	49150	49150	49200	49150	531
642	20241105	101400	1120839500	49150	49200	49200	49150	152
643	20241105	101300	1113368300	49150	49200	49200	49150	26
644	20241105	101200	1112090000	49150	49150	49200	49150	315
645	20241105	101100	1096607100	49150	49250	49250	49150	262
646	20241105	101000	1083722800	49200	49200	49250	49200	583
647	20241105	100900	1055037450	49200	49250	49300	49200	85
648	20241105	100800	1050852750	49250	49250	49250	49250	167
649	20241105	100700	1042628000	49250	49250	49250	49200	401
650	20241105	100600	1022883850	49200	49300	49300	49200	162
651	20241105	100500	1014906450	49300	49200	49300	49200	130
652	20241105	100400	1008508150	49200	49200	49200	49200	118
653	20241105	100300	1002702550	49200	49250	49250	49200	389
654	20241105	100200	983557050	49250	49350	49350	49200	385
655	20241105	100100	964589400	49350	49250	49350	49250	414
656	20241105	100000	944199300	49250	49500	49500	49250	2039
657	20241105	095900	843494750	49500	49450	49500	49450	191
658	20241105	095800	834046450	49500	49500	49500	49450	397
659	20241105	095700	814396500	49500	49500	49700	49500	322
660	20241105	095600	798442000	49500	49450	49500	49450	184
661	20241105	095500	789342900	49450	49450	49500	49400	413
662	20241105	095400	768920850	49500	49600	49600	49500	1003
663	20241105	095300	719245800	49600	49650	49650	49600	700
664	20241105	095200	684514300	49700	49750	49800	49700	174
665	20241105	095100	675859850	49750	49750	49750	49750	66
666	20241105	095000	672576350	49750	49900	49900	49750	344
667	20241105	094900	655445600	49950	49850	49950	49800	266
668	20241105	094800	642186300	49850	49800	49900	49800	140
669	20241105	094700	635205700	49900	49900	49900	49900	102
670	20241105	094600	630115900	50000	49900	50000	49850	493
671	20241105	094500	605511100	49800	49900	49900	49800	352
672	20241105	094400	587955100	49900	49900	49900	49900	104
673	20241105	094300	582765500	49900	49950	49950	49900	132
674	20241105	094200	576178200	49950	49950	49950	49950	215
675	20241105	094100	565438950	49950	49950	49950	49950	9
676	20241105	094000	564989400	49900	49900	49900	49900	85
677	20241105	093900	560747900	50100	49900	50100	49900	142
678	20241105	093800	553651300	50000	50000	50000	50000	7
679	20241105	093700	553301300	50000	50100	50200	50000	942
680	20241105	093600	506083200	50100	49900	50100	49900	836
681	20241105	093500	464329450	49900	49900	49950	49900	117
682	20241105	093400	458491100	49900	49900	49900	49900	29
683	20241105	093300	457044000	49900	49900	49900	49800	121
684	20241105	093200	451013200	49800	49900	49900	49800	140
685	20241105	093100	444040600	49900	49800	49900	49800	15
686	20241105	093000	443293400	49700	49650	49700	49650	159
687	20241105	092900	435397700	49900	49700	49900	49700	104
688	20241105	092800	430218050	49700	49650	49700	49650	5
689	20241105	092700	429969750	49550	49550	49600	49500	135
690	20241105	092600	423280100	49550	49550	49600	49550	242
691	20241105	092500	411288500	49550	49550	49550	49550	5
692	20241105	092400	411040750	49550	49450	49550	49400	103
693	20241105	092300	405941650	49400	49400	49500	49400	847
694	20241105	092200	364033950	49400	49500	49500	49400	58
695	20241105	092100	361166000	49500	49400	49500	49400	77
696	20241105	092000	357361600	49400	49400	49400	49400	99
697	20241105	091900	352471000	49400	49350	49400	49350	220
698	20241105	091800	341605150	49350	49300	49350	49250	284
699	20241105	091700	327603950	49300	49300	49300	49250	511
700	20241105	091600	302414250	49300	49450	49450	49250	413
701	20241105	091500	282040800	49400	49650	49650	49400	1145
702	20241105	091400	225275700	49650	49650	49650	49650	26
703	20241105	091300	223984800	49700	49650	49700	49650	85
704	20241105	091200	219764500	49700	49700	49700	49700	592
705	20241105	091100	190342100	49700	49750	49800	49700	678
706	20241105	091000	156628400	49750	49800	49900	49750	201
707	20241105	090900	146614800	49900	49850	49900	49850	255
708	20241105	090800	133891550	49850	49850	49850	49800	155
709	20241105	090700	126169100	49850	49900	49900	49850	17
710	20241105	090600	125321300	49900	49950	49950	49900	7
711	20241105	090500	124971750	49950	49950	49950	49850	28
712	20241105	090400	123574150	49850	49850	49850	49850	250
713	20241105	090300	111111650	49600	49750	49850	49600	636
714	20241105	090200	79489450	49750	49450	49750	49450	234
715	20241105	090100	67880800	49400	49850	49850	49100	711
716	20241105	090000	32643700	49900	50000	50000	49900	653