KissMeData/302440/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	210300	1516163400	53400	53400	53400	53400	2157
3	20241105	210200	1516163400	53400	53400	53400	53400	0
4	20241105	210100	1516163400	53400	53400	53400	53400	0
5	20241105	210000	1516163400	53400	53400	53400	53400	0
6	20241105	205900	1516163400	53400	53400	53400	53400	0
7	20241105	205800	1516163400	53400	53400	53400	53400	0
8	20241105	205700	1516163400	53400	53400	53400	53400	0
9	20241105	205600	1516163400	53400	53400	53400	53400	0
10	20241105	205500	1516163400	53400	53400	53400	53400	0
11	20241105	205400	1516163400	53400	53400	53400	53400	0
12	20241105	205300	1516163400	53400	53400	53400	53400	0
13	20241105	205200	1516163400	53400	53400	53400	53400	0
14	20241105	205100	1516163400	53400	53400	53400	53400	0
15	20241105	205000	1516163400	53400	53400	53400	53400	0
16	20241105	204900	1516163400	53400	53400	53400	53400	0
17	20241105	204800	1516163400	53400	53400	53400	53400	0
18	20241105	204700	1516163400	53400	53400	53400	53400	0
19	20241105	204600	1516163400	53400	53400	53400	53400	0
20	20241105	204500	1516163400	53400	53400	53400	53400	0
21	20241105	204400	1516163400	53400	53400	53400	53400	0
22	20241105	204300	1516163400	53400	53400	53400	53400	0
23	20241105	204200	1516163400	53400	53400	53400	53400	0
24	20241105	204100	1516163400	53400	53400	53400	53400	0
25	20241105	204000	1516163400	53400	53400	53400	53400	0
26	20241105	203900	1516163400	53400	53400	53400	53400	0
27	20241105	203800	1516163400	53400	53400	53400	53400	0
28	20241105	203700	1516163400	53400	53400	53400	53400	0
29	20241105	203600	1516163400	53400	53400	53400	53400	0
30	20241105	203500	1516163400	53400	53400	53400	53400	0
31	20241105	203400	1516163400	53400	53400	53400	53400	0
32	20241105	203300	1516163400	53400	53400	53400	53400	2157
33	20241105	203200	1516163400	53400	53400	53400	53400	0
34	20241105	203100	1516163400	53400	53400	53400	53400	0
35	20241105	203000	1516163400	53400	53400	53400	53400	0
36	20241105	202900	1516163400	53400	53400	53400	53400	0
37	20241105	202800	1516163400	53400	53400	53400	53400	0
38	20241105	202700	1516163400	53400	53400	53400	53400	0
39	20241105	202600	1516163400	53400	53400	53400	53400	0
40	20241105	202500	1516163400	53400	53400	53400	53400	0
41	20241105	202400	1516163400	53400	53400	53400	53400	0
42	20241105	202300	1516163400	53400	53400	53400	53400	0
43	20241105	202200	1516163400	53400	53400	53400	53400	0
44	20241105	202100	1516163400	53400	53400	53400	53400	0
45	20241105	202000	1516163400	53400	53400	53400	53400	0
46	20241105	201900	1516163400	53400	53400	53400	53400	0
47	20241105	201800	1516163400	53400	53400	53400	53400	0
48	20241105	201700	1516163400	53400	53400	53400	53400	0
49	20241105	201600	1516163400	53400	53400	53400	53400	0
50	20241105	201500	1516163400	53400	53400	53400	53400	0
51	20241105	201400	1516163400	53400	53400	53400	53400	0
52	20241105	201300	1516163400	53400	53400	53400	53400	0
53	20241105	201200	1516163400	53400	53400	53400	53400	0
54	20241105	201100	1516163400	53400	53400	53400	53400	0
55	20241105	201000	1516163400	53400	53400	53400	53400	0
56	20241105	200900	1516163400	53400	53400	53400	53400	0
57	20241105	200800	1516163400	53400	53400	53400	53400	0
58	20241105	200700	1516163400	53400	53400	53400	53400	0
59	20241105	200600	1516163400	53400	53400	53400	53400	0
60	20241105	200500	1516163400	53400	53400	53400	53400	0
61	20241105	200400	1516163400	53400	53400	53400	53400	0
62	20241105	200300	1516163400	53400	53400	53400	53400	2157
63	20241105	200200	1516163400	53400	53400	53400	53400	0
64	20241105	200100	1516163400	53400	53400	53400	53400	0
65	20241105	200000	1516163400	53400	53400	53400	53400	0
66	20241105	195900	1516163400	53400	53400	53400	53400	0
67	20241105	195800	1516163400	53400	53400	53400	53400	0
68	20241105	195700	1516163400	53400	53400	53400	53400	0
69	20241105	195600	1516163400	53400	53400	53400	53400	0
70	20241105	195500	1516163400	53400	53400	53400	53400	0
71	20241105	195400	1516163400	53400	53400	53400	53400	0
72	20241105	195300	1516163400	53400	53400	53400	53400	0
73	20241105	195200	1516163400	53400	53400	53400	53400	0
74	20241105	195100	1516163400	53400	53400	53400	53400	0
75	20241105	195000	1516163400	53400	53400	53400	53400	0
76	20241105	194900	1516163400	53400	53400	53400	53400	0
77	20241105	194800	1516163400	53400	53400	53400	53400	0
78	20241105	194700	1516163400	53400	53400	53400	53400	0
79	20241105	194600	1516163400	53400	53400	53400	53400	0
80	20241105	194500	1516163400	53400	53400	53400	53400	0
81	20241105	194400	1516163400	53400	53400	53400	53400	0
82	20241105	194300	1516163400	53400	53400	53400	53400	0
83	20241105	194200	1516163400	53400	53400	53400	53400	0
84	20241105	194100	1516163400	53400	53400	53400	53400	0
85	20241105	194000	1516163400	53400	53400	53400	53400	0
86	20241105	193900	1516163400	53400	53400	53400	53400	0
87	20241105	193800	1516163400	53400	53400	53400	53400	0
88	20241105	193700	1516163400	53400	53400	53400	53400	0
89	20241105	193600	1516163400	53400	53400	53400	53400	0
90	20241105	193500	1516163400	53400	53400	53400	53400	0
91	20241105	193400	1516163400	53400	53400	53400	53400	0
92	20241105	193300	1516163400	53400	53400	53400	53400	2157
93	20241105	193200	1516163400	53400	53400	53400	53400	0
94	20241105	193100	1516163400	53400	53400	53400	53400	0
95	20241105	193000	1516163400	53400	53400	53400	53400	0
96	20241105	192900	1516163400	53400	53400	53400	53400	0
97	20241105	192800	1516163400	53400	53400	53400	53400	0
98	20241105	192700	1516163400	53400	53400	53400	53400	0
99	20241105	192600	1516163400	53400	53400	53400	53400	0
100	20241105	192500	1516163400	53400	53400	53400	53400	0
101	20241105	192400	1516163400	53400	53400	53400	53400	0
102	20241105	192300	1516163400	53400	53400	53400	53400	0
103	20241105	192200	1516163400	53400	53400	53400	53400	0
104	20241105	192100	1516163400	53400	53400	53400	53400	0
105	20241105	192000	1516163400	53400	53400	53400	53400	0
106	20241105	191900	1516163400	53400	53400	53400	53400	0
107	20241105	191800	1516163400	53400	53400	53400	53400	0
108	20241105	191700	1516163400	53400	53400	53400	53400	0
109	20241105	191600	1516163400	53400	53400	53400	53400	0
110	20241105	191500	1516163400	53400	53400	53400	53400	0
111	20241105	191400	1516163400	53400	53400	53400	53400	0
112	20241105	191300	1516163400	53400	53400	53400	53400	0
113	20241105	191200	1516163400	53400	53400	53400	53400	0
114	20241105	191100	1516163400	53400	53400	53400	53400	0
115	20241105	191000	1516163400	53400	53400	53400	53400	0
116	20241105	190900	1516163400	53400	53400	53400	53400	0
117	20241105	190800	1516163400	53400	53400	53400	53400	0
118	20241105	190700	1516163400	53400	53400	53400	53400	0
119	20241105	190600	1516163400	53400	53400	53400	53400	0
120	20241105	190500	1516163400	53400	53400	53400	53400	0
121	20241105	190400	1516163400	53400	53400	53400	53400	0
122	20241105	190300	1516163400	53400	53400	53400	53400	2157
123	20241105	190200	1516163400	53400	53400	53400	53400	0
124	20241105	190100	1516163400	53400	53400	53400	53400	0
125	20241105	190000	1516163400	53400	53400	53400	53400	0
126	20241105	185900	1516163400	53400	53400	53400	53400	0
127	20241105	185800	1516163400	53400	53400	53400	53400	0
128	20241105	185700	1516163400	53400	53400	53400	53400	0
129	20241105	185600	1516163400	53400	53400	53400	53400	0
130	20241105	185500	1516163400	53400	53400	53400	53400	0
131	20241105	185400	1516163400	53400	53400	53400	53400	0
132	20241105	185300	1516163400	53400	53400	53400	53400	0
133	20241105	185200	1516163400	53400	53400	53400	53400	0
134	20241105	185100	1516163400	53400	53400	53400	53400	0
135	20241105	185000	1516163400	53400	53400	53400	53400	0
136	20241105	184900	1516163400	53400	53400	53400	53400	0
137	20241105	184800	1516163400	53400	53400	53400	53400	0
138	20241105	184700	1516163400	53400	53400	53400	53400	0
139	20241105	184600	1516163400	53400	53400	53400	53400	0
140	20241105	184500	1516163400	53400	53400	53400	53400	0
141	20241105	184400	1516163400	53400	53400	53400	53400	0
142	20241105	184300	1516163400	53400	53400	53400	53400	0
143	20241105	184200	1516163400	53400	53400	53400	53400	0
144	20241105	184100	1516163400	53400	53400	53400	53400	0
145	20241105	184000	1516163400	53400	53400	53400	53400	0
146	20241105	183900	1516163400	53400	53400	53400	53400	0
147	20241105	183800	1516163400	53400	53400	53400	53400	0
148	20241105	183700	1516163400	53400	53400	53400	53400	0
149	20241105	183600	1516163400	53400	53400	53400	53400	0
150	20241105	183500	1516163400	53400	53400	53400	53400	0
151	20241105	183400	1516163400	53400	53400	53400	53400	0
152	20241105	183300	1516163400	53400	53400	53400	53400	2157
153	20241105	183200	1516163400	53400	53400	53400	53400	0
154	20241105	183100	1516163400	53400	53400	53400	53400	0
155	20241105	183000	1516163400	53400	53400	53400	53400	0
156	20241105	182900	1516163400	53400	53400	53400	53400	0
157	20241105	182800	1516163400	53400	53400	53400	53400	0
158	20241105	182700	1516163400	53400	53400	53400	53400	0
159	20241105	182600	1516163400	53400	53400	53400	53400	0
160	20241105	182500	1516163400	53400	53400	53400	53400	0
161	20241105	182400	1516163400	53400	53400	53400	53400	0
162	20241105	182300	1516163400	53400	53400	53400	53400	0
163	20241105	182200	1516163400	53400	53400	53400	53400	0
164	20241105	182100	1516163400	53400	53400	53400	53400	0
165	20241105	182000	1516163400	53400	53400	53400	53400	0
166	20241105	181900	1516163400	53400	53400	53400	53400	0
167	20241105	181800	1516163400	53400	53400	53400	53400	0
168	20241105	181700	1516163400	53400	53400	53400	53400	0
169	20241105	181600	1516163400	53400	53400	53400	53400	0
170	20241105	181500	1516163400	53400	53400	53400	53400	0
171	20241105	181400	1516163400	53400	53400	53400	53400	0
172	20241105	181300	1516163400	53400	53400	53400	53400	0
173	20241105	181200	1516163400	53400	53400	53400	53400	0
174	20241105	181100	1516163400	53400	53400	53400	53400	0
175	20241105	181000	1516163400	53400	53400	53400	53400	0
176	20241105	180900	1516163400	53400	53400	53400	53400	0
177	20241105	180800	1516163400	53400	53400	53400	53400	0
178	20241105	180700	1516163400	53400	53400	53400	53400	0
179	20241105	180600	1516163400	53400	53400	53400	53400	0
180	20241105	180500	1516163400	53400	53400	53400	53400	0
181	20241105	180400	1516163400	53400	53400	53400	53400	0
182	20241105	180300	1516163400	53400	53400	53400	53400	2157
183	20241105	180200	1516163400	53400	53400	53400	53400	0
184	20241105	180100	1516163400	53400	53400	53400	53400	0
185	20241105	180000	1516163400	53400	53400	53400	53400	0
186	20241105	175900	1516163400	53400	53400	53400	53400	0
187	20241105	175800	1516163400	53400	53400	53400	53400	0
188	20241105	175700	1516163400	53400	53400	53400	53400	0
189	20241105	175600	1516163400	53400	53400	53400	53400	0
190	20241105	175500	1516163400	53400	53400	53400	53400	0
191	20241105	175400	1516163400	53400	53400	53400	53400	0
192	20241105	175300	1516163400	53400	53400	53400	53400	0
193	20241105	175200	1516163400	53400	53400	53400	53400	0
194	20241105	175100	1516163400	53400	53400	53400	53400	0
195	20241105	175000	1516163400	53400	53400	53400	53400	0
196	20241105	174900	1516163400	53400	53400	53400	53400	0
197	20241105	174800	1516163400	53400	53400	53400	53400	0
198	20241105	174700	1516163400	53400	53400	53400	53400	0
199	20241105	174600	1516163400	53400	53400	53400	53400	0
200	20241105	174500	1516163400	53400	53400	53400	53400	0
201	20241105	174400	1516163400	53400	53400	53400	53400	0
202	20241105	174300	1516163400	53400	53400	53400	53400	0
203	20241105	174200	1516163400	53400	53400	53400	53400	0
204	20241105	174100	1516163400	53400	53400	53400	53400	0
205	20241105	174000	1516163400	53400	53400	53400	53400	0
206	20241105	173900	1516163400	53400	53400	53400	53400	0
207	20241105	173800	1516163400	53400	53400	53400	53400	0
208	20241105	173700	1516163400	53400	53400	53400	53400	0
209	20241105	173600	1516163400	53400	53400	53400	53400	0
210	20241105	173500	1516163400	53400	53400	53400	53400	0
211	20241105	173400	1516163400	53400	53400	53400	53400	0
212	20241105	173300	1516163400	53400	53400	53400	53400	2157
213	20241105	173200	1516163400	53400	53400	53400	53400	0
214	20241105	173100	1516163400	53400	53400	53400	53400	0
215	20241105	173000	1516163400	53400	53400	53400	53400	0
216	20241105	172900	1516163400	53400	53400	53400	53400	0
217	20241105	172800	1516163400	53400	53400	53400	53400	0
218	20241105	172700	1516163400	53400	53400	53400	53400	0
219	20241105	172600	1516163400	53400	53400	53400	53400	0
220	20241105	172500	1516163400	53400	53400	53400	53400	0
221	20241105	172400	1516163400	53400	53400	53400	53400	0
222	20241105	172300	1516163400	53400	53400	53400	53400	0
223	20241105	172200	1516163400	53400	53400	53400	53400	0
224	20241105	172100	1516163400	53400	53400	53400	53400	0
225	20241105	172000	1516163400	53400	53400	53400	53400	0
226	20241105	171900	1516163400	53400	53400	53400	53400	0
227	20241105	171800	1516163400	53400	53400	53400	53400	0
228	20241105	171700	1516163400	53400	53400	53400	53400	0
229	20241105	171600	1516163400	53400	53400	53400	53400	0
230	20241105	171500	1516163400	53400	53400	53400	53400	0
231	20241105	171400	1516163400	53400	53400	53400	53400	0
232	20241105	171300	1516163400	53400	53400	53400	53400	0
233	20241105	171200	1516163400	53400	53400	53400	53400	0
234	20241105	171100	1516163400	53400	53400	53400	53400	0
235	20241105	171000	1516163400	53400	53400	53400	53400	0
236	20241105	170900	1516163400	53400	53400	53400	53400	0
237	20241105	170800	1516163400	53400	53400	53400	53400	0
238	20241105	170700	1516163400	53400	53400	53400	53400	0
239	20241105	170600	1516163400	53400	53400	53400	53400	0
240	20241105	170500	1516163400	53400	53400	53400	53400	0
241	20241105	170400	1516163400	53400	53400	53400	53400	0
242	20241105	170300	1516163400	53400	53400	53400	53400	2157
243	20241105	170200	1516163400	53400	53400	53400	53400	0
244	20241105	170100	1516163400	53400	53400	53400	53400	0
245	20241105	170000	1516163400	53400	53400	53400	53400	0
246	20241105	165900	1516163400	53400	53400	53400	53400	0
247	20241105	165800	1516163400	53400	53400	53400	53400	0
248	20241105	165700	1516163400	53400	53400	53400	53400	0
249	20241105	165600	1516163400	53400	53400	53400	53400	0
250	20241105	165500	1516163400	53400	53400	53400	53400	0
251	20241105	165400	1516163400	53400	53400	53400	53400	0
252	20241105	165300	1516163400	53400	53400	53400	53400	0
253	20241105	165200	1516163400	53400	53400	53400	53400	0
254	20241105	165100	1516163400	53400	53400	53400	53400	0
255	20241105	165000	1516163400	53400	53400	53400	53400	0
256	20241105	164900	1516163400	53400	53400	53400	53400	0
257	20241105	164800	1516163400	53400	53400	53400	53400	0
258	20241105	164700	1516163400	53400	53400	53400	53400	0
259	20241105	164600	1516163400	53400	53400	53400	53400	0
260	20241105	164500	1516163400	53400	53400	53400	53400	0
261	20241105	164400	1516163400	53400	53400	53400	53400	0
262	20241105	164300	1516163400	53400	53400	53400	53400	0
263	20241105	164200	1516163400	53400	53400	53400	53400	0
264	20241105	164100	1516163400	53400	53400	53400	53400	0
265	20241105	164000	1516163400	53400	53400	53400	53400	0
266	20241105	163900	1516163400	53400	53400	53400	53400	0
267	20241105	163800	1516163400	53400	53400	53400	53400	0
268	20241105	163700	1516163400	53400	53400	53400	53400	0
269	20241105	163600	1516163400	53400	53400	53400	53400	0
270	20241105	163500	1516163400	53400	53400	53400	53400	0
271	20241105	163400	1516163400	53400	53400	53400	53400	0
272	20241105	163300	1516163400	53400	53400	53400	53400	2157
273	20241105	163200	1516163400	53400	53400	53400	53400	0
274	20241105	163100	1516163400	53400	53400	53400	53400	0
275	20241105	163000	1516163400	53400	53400	53400	53400	0
276	20241105	162900	1516163400	53400	53400	53400	53400	0
277	20241105	162800	1516163400	53400	53400	53400	53400	0
278	20241105	162700	1516163400	53400	53400	53400	53400	0
279	20241105	162600	1516163400	53400	53400	53400	53400	0
280	20241105	162500	1516163400	53400	53400	53400	53400	0
281	20241105	162400	1516163400	53400	53400	53400	53400	0
282	20241105	162300	1516163400	53400	53400	53400	53400	0
283	20241105	162200	1516163400	53400	53400	53400	53400	0
284	20241105	162100	1516163400	53400	53400	53400	53400	0
285	20241105	162000	1516163400	53400	53400	53400	53400	0
286	20241105	161900	1516163400	53400	53400	53400	53400	0
287	20241105	161800	1516163400	53400	53400	53400	53400	0
288	20241105	161700	1516163400	53400	53400	53400	53400	0
289	20241105	161600	1516163400	53400	53400	53400	53400	0
290	20241105	161500	1516163400	53400	53400	53400	53400	0
291	20241105	161400	1516163400	53400	53400	53400	53400	0
292	20241105	161300	1516163400	53400	53400	53400	53400	0
293	20241105	161200	1516163400	53400	53400	53400	53400	0
294	20241105	161100	1516163400	53400	53400	53400	53400	0
295	20241105	161000	1516163400	53400	53400	53400	53400	0
296	20241105	160900	1516163400	53400	53400	53400	53400	0
297	20241105	160800	1516163400	53400	53400	53400	53400	0
298	20241105	160700	1516163400	53400	53400	53400	53400	0
299	20241105	160600	1516163400	53400	53400	53400	53400	0
300	20241105	160500	1516163400	53400	53400	53400	53400	0
301	20241105	160400	1516163400	53400	53400	53400	53400	0
302	20241105	160300	1516163400	53400	53400	53400	53400	2157
303	20241105	160200	1516163400	53400	53400	53400	53400	0
304	20241105	160100	1516163400	53400	53400	53400	53400	0
305	20241105	160000	1516163400	53400	53400	53400	53400	0
306	20241105	155900	1516163400	53400	53400	53400	53400	0
307	20241105	155800	1516163400	53400	53400	53400	53400	0
308	20241105	155700	1516163400	53400	53400	53400	53400	0
309	20241105	155600	1516163400	53400	53400	53400	53400	0
310	20241105	155500	1516163400	53400	53400	53400	53400	0
311	20241105	155400	1516163400	53400	53400	53400	53400	0
312	20241105	155300	1516163400	53400	53400	53400	53400	0
313	20241105	155200	1516163400	53400	53400	53400	53400	0
314	20241105	155100	1516163400	53400	53400	53400	53400	0
315	20241105	155000	1516163400	53400	53400	53400	53400	0
316	20241105	154900	1516163400	53400	53400	53400	53400	0
317	20241105	154800	1516163400	53400	53400	53400	53400	0
318	20241105	154700	1516163400	53400	53400	53400	53400	0
319	20241105	154600	1516163400	53400	53400	53400	53400	0
320	20241105	154500	1516163400	53400	53400	53400	53400	0
321	20241105	154400	1516163400	53400	53400	53400	53400	0
322	20241105	154300	1516163400	53400	53400	53400	53400	0
323	20241105	154200	1516163400	53400	53400	53400	53400	0
324	20241105	154100	1516163400	53400	53400	53400	53400	0
325	20241105	154000	1516163400	53400	53400	53400	53400	0
326	20241105	153900	1516163400	53400	53400	53400	53400	0
327	20241105	153800	1516163400	53400	53400	53400	53400	0
328	20241105	153700	1516163400	53400	53400	53400	53400	0
329	20241105	153600	1516163400	53400	53400	53400	53400	0
330	20241105	153500	1516163400	53400	53400	53400	53400	0
331	20241105	153400	1516163400	53400	53400	53400	53400	0
332	20241105	153300	1516163400	53400	53400	53400	53400	2157
333	20241105	153200	1516163400	53400	53400	53400	53400	0
334	20241105	153100	1516163400	53400	53400	53400	53400	0
335	20241105	153000	1516163400	53400	53400	53400	53400	2157
336	20241105	152900	1400979600	53500	53500	53500	53500	0
337	20241105	152800	1400979600	53500	53500	53500	53500	0
338	20241105	152700	1400979600	53500	53500	53500	53500	0
339	20241105	152600	1400979600	53500	53500	53500	53500	0
340	20241105	152500	1400979600	53500	53500	53500	53500	0
341	20241105	152400	1400979600	53500	53500	53500	53500	0
342	20241105	152300	1400979600	53500	53500	53500	53500	0
343	20241105	152200	1400979600	53500	53500	53500	53500	0
344	20241105	152100	1400979600	53500	53500	53500	53500	0
345	20241105	152000	1400979600	53500	53500	53500	53500	0
346	20241105	151900	1400979600	53500	53500	53600	53300	380
347	20241105	151800	1380649200	53500	53300	53500	53300	118
348	20241105	151700	1374343500	53500	53500	53500	53400	73
349	20241105	151600	1370441900	53500	53400	53500	53300	68
350	20241105	151500	1366810700	53400	53300	53400	53300	49
351	20241105	151400	1364194300	53400	53400	53400	53400	19
352	20241105	151300	1363179700	53400	53500	53500	53400	63
353	20241105	151200	1359815300	53500	53500	53500	53500	8
354	20241105	151100	1359387300	53500	53500	53500	53400	199
355	20241105	151000	1348740900	53400	53500	53500	53200	723
356	20241105	150900	1310190500	53500	53400	53500	53400	78
357	20241105	150800	1306021400	53500	53500	53500	53500	11
358	20241105	150700	1305432900	53500	53500	53500	53400	19
359	20241105	150600	1304417400	53500	53500	53500	53500	186
360	20241105	150500	1294466400	53500	53400	53500	53400	60
361	20241105	150400	1291261300	53400	53400	53400	53400	9
362	20241105	150300	1290780700	53300	53400	53400	53300	28
363	20241105	150200	1289285600	53400	53500	53500	53400	63
364	20241105	150100	1285916700	53500	53500	53500	53500	6
365	20241105	150000	1285595700	53300	53300	53500	53300	203
366	20241105	145900	1274767600	53500	53500	53500	53500	40
367	20241105	145800	1272627600	53300	53500	53500	53300	111
368	20241105	145700	1266703300	53300	53400	53400	53300	2
369	20241105	145600	1266596600	53300	53500	53500	53300	41
370	20241105	145500	1264403300	53300	53400	53500	53300	53
371	20241105	145400	1261569300	53400	53400	53400	53400	1
372	20241105	145300	1261515900	53400	53500	53500	53400	30
373	20241105	145200	1259911100	53400	53400	53400	53400	3
374	20241105	145100	1259750900	53400	53400	53400	53400	22
375	20241105	145000	1258576100	53500	53400	53500	53400	3
376	20241105	144900	1258415700	53400	53500	53500	53400	45
377	20241105	144800	1256008700	53400	53500	53500	53400	3
378	20241105	144700	1255848400	53500	53400	53500	53400	41
379	20241105	144600	1253655000	53400	53400	53400	53400	2
380	20241105	144500	1253548200	53400	53500	53500	53400	11
381	20241105	144400	1252959800	53500	53300	53500	53300	18
382	20241105	144300	1251998700	53300	53300	53300	53300	1
383	20241105	144200	1251945400	53400	53400	53400	53400	2
384	20241105	144100	1251838600	53400	53400	53400	53400	1
385	20241105	144000	1251785200	53400	53400	53400	53400	1
386	20241105	143900	1251731800	53400	53400	53400	53400	7
387	20241105	143800	1251358000	53300	53300	53300	53300	1
388	20241105	143700	1251304700	53300	53400	53400	53300	102
389	20241105	143600	1245867300	53400	53400	53400	53400	35
390	20241105	143500	1243998300	53400	53400	53400	53400	1
391	20241105	143400	1243944900	53400	53400	53400	53400	52
392	20241105	143300	1241168100	53400	53400	53400	53400	1
393	20241105	143200	1241114700	53400	53400	53400	53400	2
394	20241105	143100	1241007900	53300	53300	53300	53300	1
395	20241105	143000	1240954600	53300	53400	53600	53300	104
396	20241105	142900	1235401000	53400	53400	53400	53400	1
397	20241105	142800	1235347600	53400	53400	53400	53400	1
398	20241105	142700	1235294200	53300	53600	53600	53300	7
399	20241105	142600	1234919600	53400	53400	53600	53400	105
400	20241105	142500	1229310600	53300	53300	53300	53300	2
401	20241105	142400	1229204000	53300	53300	53300	53300	1
402	20241105	142300	1229150700	53300	53400	53400	53300	22
403	20241105	142200	1227976100	53400	53300	53400	53300	79
404	20241105	142100	1223762400	53400	53500	53500	53300	969
405	20241105	142000	1171989200	53500	53500	53500	53500	2
406	20241105	141900	1171882200	53500	53500	53500	53500	127
407	20241105	141800	1165087700	53500	53500	53500	53500	2
408	20241105	141700	1164980700	53500	53500	53600	53500	17
409	20241105	141600	1164070100	53600	53600	53600	53500	9
410	20241105	141500	1163587900	53500	53500	53500	53500	2
411	20241105	141400	1163480900	53500	53500	53500	53500	25
412	20241105	141300	1162143400	53500	53500	53500	53500	10
413	20241105	141200	1161608400	53500	53600	53600	53500	3
414	20241105	141100	1161447700	53500	53500	53500	53500	2
415	20241105	141000	1161340700	53500	53500	53500	53500	2
416	20241105	140900	1161233700	53500	53500	53500	53500	396
417	20241105	140800	1140047700	53500	53600	53600	53500	31
418	20241105	140700	1138386200	53500	53500	53500	53500	1
419	20241105	140600	1138332700	53500	53500	53500	53500	6
420	20241105	140500	1138011700	53500	53600	53600	53500	21
421	20241105	140400	1136886200	53500	53500	53500	53500	52
422	20241105	140300	1134104200	53500	53500	53500	53500	1
423	20241105	140200	1134050700	53500	53600	53600	53500	24
424	20241105	140100	1132764700	53600	53500	53600	53500	2
425	20241105	140000	1132657600	53600	53500	53600	53500	32
426	20241105	135900	1130943600	53500	53500	53500	53500	21
427	20241105	135800	1129820100	53500	53500	53600	53500	83
428	20241105	135700	1125379400	53600	53600	53600	53500	278
429	20241105	135600	1110478800	53600	53600	53600	53600	21
430	20241105	135500	1109353200	53600	53600	53600	53600	45
431	20241105	135400	1106941200	53700	53500	53700	53500	56
432	20241105	135300	1103939200	53600	53500	53600	53500	67
433	20241105	135200	1100348200	53500	53500	53500	53500	3
434	20241105	135100	1100187700	53600	53500	53600	53500	112
435	20241105	135000	1094184700	53700	53500	53700	53500	4
436	20241105	134900	1093970500	53500	53500	53500	53500	11
437	20241105	134800	1093382000	53500	53600	53600	53500	3
438	20241105	134700	1093221400	53600	53500	53600	53500	70
439	20241105	134600	1089474600	53500	53600	53600	53500	37
440	20241105	134500	1087491500	53500	53500	53600	53500	128
441	20241105	134400	1080637800	53500	53500	53500	53500	2
442	20241105	134300	1080530800	53500	53500	53500	53500	53
443	20241105	134200	1077695300	53600	53600	53600	53600	1
444	20241105	134100	1077641700	53600	53600	53600	53600	315
445	20241105	134000	1060757700	53600	53500	53600	53500	26
446	20241105	133900	1059364400	53700	53500	53700	53500	3
447	20241105	133800	1059203700	53500	53500	53500	53500	1
448	20241105	133700	1059150200	53500	53500	53500	53500	1
449	20241105	133600	1059096700	53700	53500	53700	53500	3
450	20241105	133500	1058936000	53500	53500	53500	53500	1
451	20241105	133400	1058882500	53500	53500	53500	53500	2
452	20241105	133300	1058775500	53700	53500	53700	53500	2
453	20241105	133200	1058668300	53700	53500	53700	53500	97
454	20241105	133100	1053459800	53600	53500	53700	53500	432
455	20241105	133000	1030301600	53600	53600	53600	53500	81
456	20241105	132900	1025960200	53600	53500	53600	53500	2
457	20241105	132800	1025853100	53600	53500	53600	53500	11
458	20241105	132700	1025263700	53500	53600	53600	53500	18
459	20241105	132600	1024300600	53500	53500	53500	53500	1
460	20241105	132500	1024247100	53500	53500	53500	53500	1
461	20241105	132400	1024193600	53500	53600	53600	53500	27
462	20241105	132300	1022746600	53600	53500	53600	53500	103
463	20241105	132200	1017226000	53500	53600	53600	53500	39
464	20241105	132100	1015135800	53500	53600	53600	53500	2
465	20241105	132000	1015028700	53500	53600	53600	53500	14
466	20241105	131900	1014278500	53500	53500	53600	53500	162
467	20241105	131800	1005609400	53600	53600	53600	53500	15
468	20241105	131700	1004805600	53600	53500	53600	53500	147
469	20241105	131600	996938300	53600	53600	53600	53600	98
470	20241105	131500	991685500	53700	53700	53700	53700	1
471	20241105	131400	991631800	53700	53700	53700	53600	29
472	20241105	131300	990074600	53700	53700	53700	53700	4
473	20241105	131200	989859800	53600	53600	53600	53600	0
474	20241105	131100	989859800	53600	53600	53600	53600	1
475	20241105	131000	989806200	53700	53700	53700	53700	1
476	20241105	130900	989752500	53700	53600	53700	53600	3
477	20241105	130800	989591500	53700	53700	53700	53700	0
478	20241105	130700	989591500	53700	53700	53700	53700	2
479	20241105	130600	989484100	53700	53700	53700	53700	1
480	20241105	130500	989430400	53700	53700	53700	53700	13
481	20241105	130400	988732300	53600	53600	53600	53600	0
482	20241105	130300	988732300	53600	53600	53600	53600	73
483	20241105	130200	984819500	53600	53600	53600	53600	0
484	20241105	130100	984819500	53600	53700	53700	53600	11
485	20241105	130000	984229800	53600	53600	53600	53600	51
486	20241105	125900	981496200	53500	53500	53500	53500	40
487	20241105	125800	979356200	53500	53500	53500	53500	0
488	20241105	125700	979356200	53500	53500	53500	53500	95
489	20241105	125600	974273700	53500	53500	53500	53500	40
490	20241105	125500	972133700	53500	53500	53500	53500	0
491	20241105	125400	972133700	53500	53500	53500	53500	0
492	20241105	125300	972133700	53500	53500	53500	53500	70
493	20241105	125200	968388700	53500	53500	53500	53500	25
494	20241105	125100	967051200	53600	53600	53600	53600	1
495	20241105	125000	966997600	53600	53600	53600	53600	38
496	20241105	124900	964960800	53500	53500	53500	53500	2
497	20241105	124800	964853800	53600	53500	53600	53500	75
498	20241105	124700	960838800	53600	53600	53600	53600	2
499	20241105	124600	960731600	53600	53600	53600	53600	1
500	20241105	124500	960678000	53600	53500	53600	53500	5
501	20241105	124400	960410100	53600	53600	53600	53600	1
502	20241105	124300	960356500	53600	53500	53600	53500	18
503	20241105	124200	959392000	53500	53500	53500	53500	138
504	20241105	124100	952009000	53500	53600	53600	53500	458
505	20241105	124000	927504100	53700	53600	53700	53600	10
506	20241105	123900	926967800	53600	53700	53700	53600	25
507	20241105	123800	925626800	53700	53700	53700	53700	10
508	20241105	123700	925089800	53600	53600	53600	53600	5
509	20241105	123600	924821800	53600	53600	53600	53600	13
510	20241105	123500	924125000	53700	53700	53700	53700	41
511	20241105	123400	921923300	53700	53700	53700	53700	0
512	20241105	123300	921923300	53700	53700	53700	53700	0
513	20241105	123200	921923300	53700	53700	53700	53700	1
514	20241105	123100	921869600	53700	53700	53700	53700	1
515	20241105	123000	921815900	53500	53500	53500	53500	20
516	20241105	122900	920745900	53500	53700	53700	53500	11
517	20241105	122800	920156900	53600	53700	53700	53600	101
518	20241105	122700	914743200	53700	53700	53700	53700	9
519	20241105	122600	914259900	53700	53700	53700	53700	0
520	20241105	122500	914259900	53700	53700	53700	53700	1
521	20241105	122400	914206200	53700	53600	53700	53600	21
522	20241105	122300	913078600	53700	53700	53700	53700	2
523	20241105	122200	912971200	53600	53600	53600	53600	4
524	20241105	122100	912756800	53600	53600	53600	53600	39
525	20241105	122000	910666400	53600	53600	53600	53600	58
526	20241105	121900	907557600	53600	53600	53600	53600	0
527	20241105	121800	907557600	53600	53600	53600	53600	1
528	20241105	121700	907504000	53600	53600	53600	53600	0
529	20241105	121600	907504000	53600	53600	53600	53600	21
530	20241105	121500	906378400	53600	53600	53600	53600	58
531	20241105	121400	903269600	53500	53500	53500	53500	0
532	20241105	121300	903269600	53500	53500	53500	53500	0
533	20241105	121200	903269600	53500	53500	53500	53500	1
534	20241105	121100	903216100	53500	53600	53600	53500	40
535	20241105	121000	901075100	53600	53600	53600	53600	436
536	20241105	120900	877705500	53600	53600	53600	53600	3
537	20241105	120800	877544700	53600	53500	53600	53500	51
538	20241105	120700	874811200	53600	53600	53600	53600	0
539	20241105	120600	874811200	53600	53600	53600	53600	10
540	20241105	120500	874275200	53600	53600	53600	53600	2
541	20241105	120400	874168000	53600	53600	53600	53600	1
542	20241105	120300	874114400	53500	53500	53500	53500	140
543	20241105	120200	866624400	53500	53500	53500	53500	0
544	20241105	120100	866624400	53500	53600	53600	53500	336
545	20241105	120000	848648300	53500	53500	53500	53500	0
546	20241105	115900	848648300	53500	53600	53600	53500	11
547	20241105	115800	848059700	53500	53500	53500	53500	0
548	20241105	115700	848059700	53500	53600	53600	53500	102
549	20241105	115600	842602500	53600	53600	53600	53600	1
550	20241105	115500	842548900	53500	53500	53500	53500	3
551	20241105	115400	842388400	53600	53600	53600	53600	15
552	20241105	115300	841584400	53600	53600	53600	53600	31
553	20241105	115200	839922800	53600	53600	53600	53600	2
554	20241105	115100	839815600	53500	53500	53500	53500	0
555	20241105	115000	839815600	53500	53600	53600	53500	22
556	20241105	114900	838638100	53600	53600	53600	53600	1
557	20241105	114800	838584500	53600	53600	53600	53600	3
558	20241105	114700	838423700	53600	53600	53600	53600	2
559	20241105	114600	838316500	53500	53600	53600	53500	52
560	20241105	114500	835531000	53600	53500	53600	53500	128
561	20241105	114400	828682500	53500	53500	53500	53500	16
562	20241105	114300	827826500	53500	53500	53500	53500	10
563	20241105	114200	827291500	53500	53600	53600	53500	28
564	20241105	114100	825791800	53600	53600	53600	53600	23
565	20241105	114000	824559000	53600	53600	53600	53600	0
566	20241105	113900	824559000	53600	53600	53600	53600	2
567	20241105	113800	824451800	53700	53700	53700	53700	2
568	20241105	113700	824344400	53800	53700	53800	53700	2
569	20241105	113600	824236900	53800	53800	53800	53800	0
570	20241105	113500	824236900	53800	53800	53800	53800	0
571	20241105	113400	824236900	53800	53800	53800	53800	0
572	20241105	113300	824236900	53800	53800	53800	53800	0
573	20241105	113200	824236900	53800	53800	53800	53800	0
574	20241105	113100	824236900	53800	53700	53800	53700	299
575	20241105	113000	808160400	53700	53600	53700	53600	302
576	20241105	112900	791950600	53600	53600	53600	53600	1
577	20241105	112800	791897000	53600	53600	53600	53600	0
578	20241105	112700	791897000	53600	53600	53600	53600	0
579	20241105	112600	791897000	53600	53500	53600	53500	87
580	20241105	112500	787235200	53400	53400	53400	53400	4
581	20241105	112400	787021600	53400	53400	53400	53400	340
582	20241105	112300	768865600	53400	53400	53400	53400	0
583	20241105	112200	768865600	53400	53500	53500	53400	213
584	20241105	112100	757491000	53400	53500	53500	53400	26
585	20241105	112000	756100900	53500	53400	53500	53400	148
586	20241105	111900	748190200	53400	53400	53400	53400	25
587	20241105	111800	746855200	53400	53500	53500	53400	54
588	20241105	111700	743971200	53500	53500	53500	53500	13
589	20241105	111600	743275700	53500	53500	53500	53500	10
590	20241105	111500	742740700	53500	53500	53500	53500	17
591	20241105	111400	741831200	53600	53600	53600	53600	0
592	20241105	111300	741831200	53600	53600	53600	53600	0
593	20241105	111200	741831200	53600	53600	53600	53600	25
594	20241105	111100	740491200	53700	53700	53700	53700	18
595	20241105	111000	739524600	53600	53600	53600	53600	12
596	20241105	110900	738881400	53600	53600	53600	53600	198
597	20241105	110800	728268600	53700	53600	53700	53600	12
598	20241105	110700	727625300	53600	53600	53600	53600	7
599	20241105	110600	727250100	53500	53500	53500	53500	0
600	20241105	110500	727250100	53500	53500	53500	53500	0
601	20241105	110400	727250100	53500	53500	53500	53500	0
602	20241105	110300	727250100	53500	53500	53500	53500	57
603	20241105	110200	724200600	53400	53400	53400	53400	0
604	20241105	110100	724200600	53400	53500	53500	53400	20
605	20241105	110000	723131400	53500	53500	53800	53500	4
606	20241105	105900	722916900	53600	53500	53600	53500	562
607	20241105	105800	692808800	53500	53500	53500	53500	7
608	20241105	105700	692434300	53500	53500	53600	53500	44
609	20241105	105600	690076300	53500	53500	53500	53500	27
610	20241105	105500	688631800	53500	53500	53500	53500	1
611	20241105	105400	688578300	53500	53600	53600	53500	14
612	20241105	105300	687828200	53500	53500	53500	53500	3
613	20241105	105200	687667700	53500	53500	53500	53500	33
614	20241105	105100	685902200	53500	53500	53500	53500	194
615	20241105	105000	675523200	53600	53600	53600	53600	19
616	20241105	104900	674504800	53600	53600	53600	53600	16
617	20241105	104800	673647200	53500	53600	53600	53500	106
618	20241105	104700	667967500	53600	53700	53700	53600	29
619	20241105	104600	666410300	53700	53700	53700	53700	51
620	20241105	104500	663671600	53700	53700	53700	53700	57
621	20241105	104400	660610700	53700	53600	53700	53600	1128
622	20241105	104300	600037800	53500	53500	53600	53500	41
623	20241105	104200	597840500	53500	53500	53500	53500	8
624	20241105	104100	597412500	53500	53500	53500	53500	1
625	20241105	104000	597359000	53500	53500	53500	53500	9
626	20241105	103900	596877500	53500	53400	53600	53400	103
627	20241105	103800	591366200	53500	53500	53500	53500	185
628	20241105	103700	581468700	53500	53500	53600	53500	13
629	20241105	103600	580773000	53500	53500	53500	53500	121
630	20241105	103500	574299500	53500	53500	53500	53500	3
631	20241105	103400	574139000	53600	53500	53600	53500	23
632	20241105	103300	572906500	53500	53500	53500	53500	2
633	20241105	103200	572799500	53500	53500	53600	53500	13
634	20241105	103100	572103000	53400	53500	53500	53400	80
635	20241105	103000	567823900	53600	53500	53600	53500	29
636	20241105	102900	566272100	53500	53500	53500	53500	86
637	20241105	102800	561671100	53500	53500	53500	53500	39
638	20241105	102700	559584600	53600	53600	53600	53600	0
639	20241105	102600	559584600	53600	53600	53600	53600	10
640	20241105	102500	559048600	53500	53500	53500	53500	11
641	20241105	102400	558460100	53600	53600	53600	53600	1
642	20241105	102300	558406500	53600	53500	53600	53400	310
643	20241105	102200	541843300	53600	53600	53600	53600	13
644	20241105	102100	541146500	53600	53600	53600	53600	7
645	20241105	102000	540771300	53600	53700	53700	53600	52
646	20241105	101900	537983100	53700	53600	53700	53600	212
647	20241105	101800	526619600	53600	53500	53600	53500	45
648	20241105	101700	524211100	53500	53500	53500	53500	22
649	20241105	101600	523034100	53600	53500	53600	53400	23
650	20241105	101500	521801600	53400	53500	53500	53400	15
651	20241105	101400	520999600	53400	53500	53500	53400	53
652	20241105	101300	518166100	53500	53500	53500	53500	13
653	20241105	101200	517470600	53500	53500	53500	53500	91
654	20241105	101100	512602100	53600	53600	53600	53600	20
655	20241105	101000	511530100	53500	53500	53500	53500	1
656	20241105	100900	511476600	53500	53500	53500	53500	670
657	20241105	100800	475631600	53500	53500	53500	53500	50
658	20241105	100700	472956600	53600	53600	53600	53500	58
659	20241105	100600	469853400	53600	53600	53600	53600	150
660	20241105	100500	461813400	53600	53600	53600	53600	1
661	20241105	100400	461759800	53600	53600	53600	53600	100
662	20241105	100300	456399800	53600	53500	53600	53500	3
663	20241105	100200	456239200	53600	53600	53600	53600	0
664	20241105	100100	456239200	53600	53500	53600	53500	3
665	20241105	100000	456078600	53600	53600	53600	53500	29
666	20241105	095900	454526000	53600	53500	53600	53500	18
667	20241105	095800	453562700	53600	53600	53600	53600	0
668	20241105	095700	453562700	53600	53700	53700	53600	48
669	20241105	095600	450988400	53700	53700	53700	53700	0
670	20241105	095500	450988400	53700	53500	53700	53500	137
671	20241105	095400	443644700	53500	53500	53500	53500	33
672	20241105	095300	441879200	53500	53600	53600	53500	46
673	20241105	095200	439416600	53400	53500	53500	53400	420
674	20241105	095100	416985000	53500	53400	53500	53400	36
675	20241105	095000	415059100	53500	53500	53500	53500	1
676	20241105	094900	415005600	53500	53500	53500	53500	87
677	20241105	094800	410351100	53700	53700	53700	53700	32
678	20241105	094700	408632700	53700	53600	53700	53600	30
679	20241105	094600	407021800	53500	53700	53700	53500	103
680	20241105	094500	401503300	53600	53700	53700	53600	117
681	20241105	094400	395231600	53600	53600	53600	53600	64
682	20241105	094300	391801200	53600	53600	53600	53600	40
683	20241105	094200	389657200	53600	53600	53600	53600	5
684	20241105	094100	389389200	53500	53600	53600	53500	20
685	20241105	094000	388319000	53600	53400	53600	53300	449
686	20241105	093900	364356500	53400	53600	53600	53400	684
687	20241105	093800	327760000	53600	53500	53600	53500	122
688	20241105	093700	321222800	53700	53700	53700	53700	10
689	20241105	093600	320685800	53700	53700	53700	53500	43
690	20241105	093500	318383500	53800	53700	53800	53700	3
691	20241105	093400	318222300	53700	53700	53700	53600	289
692	20241105	093300	302725000	53700	53700	53800	53700	114
693	20241105	093200	296593800	53800	53800	53800	53800	11
694	20241105	093100	296002000	53800	53600	53800	53600	156
695	20241105	093000	287625400	53600	53500	53700	53500	42
696	20241105	092900	285377100	53500	53700	53700	53500	86
697	20241105	092800	280760900	53700	53700	53700	53700	0
698	20241105	092700	280760900	53700	53600	53700	53500	227
699	20241105	092600	268592800	53600	53600	53600	53600	62
700	20241105	092500	265269600	53600	53600	53700	53600	81
701	20241105	092400	260925000	53700	53700	53700	53700	100
702	20241105	092300	255555000	53700	53800	53800	53700	53
703	20241105	092200	252708600	53800	53900	53900	53800	152
704	20241105	092100	244530500	53900	53900	53900	53800	522
705	20241105	092000	216424700	53900	53800	53900	53800	67
706	20241105	091900	212816900	53800	53700	53800	53700	87
707	20241105	091800	208144400	53600	53600	53600	53500	132
708	20241105	091700	201069400	53600	53500	53600	53500	297
709	20241105	091600	185170700	53300	53400	53400	53300	124
710	20241105	091500	178549600	53400	53400	53400	53400	266
711	20241105	091400	164345200	53500	53600	53600	53500	202
712	20241105	091300	153530600	53600	53700	53700	53600	28
713	20241105	091200	152028500	53600	53500	53700	53500	92
714	20241105	091100	147097700	53700	53600	53700	53600	197
715	20241105	091000	136536500	53400	53600	53600	53400	154
716	20241105	090900	128288700	53600	53600	53700	53400	296
717	20241105	090800	112437300	53600	53500	53600	53500	176
718	20241105	090700	103017000	53600	53600	53600	53600	124
719	20241105	090600	96370600	53600	53700	53700	53400	170
720	20241105	090500	87268200	53600	53500	53600	53400	64
721	20241105	090400	83844400	53500	53600	53600	53300	218
722	20241105	090300	72166700	53600	53500	53600	53300	92
723	20241105	090200	67252400	53300	53300	53500	53300	50
724	20241105	090100	64587200	53300	53300	53400	53200	228
725	20241105	090000	52443700	53200	53100	53300	53100	987