KissMeData/285130/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205600	1682254400	41550	41550	41550	41550	1645
3	20241113	205500	1682254400	41550	41550	41550	41550	0
4	20241113	205400	1682254400	41550	41550	41550	41550	0
5	20241113	205300	1682254400	41550	41550	41550	41550	0
6	20241113	205200	1682254400	41550	41550	41550	41550	0
7	20241113	205100	1682254400	41550	41550	41550	41550	0
8	20241113	205000	1682254400	41550	41550	41550	41550	0
9	20241113	204900	1682254400	41550	41550	41550	41550	0
10	20241113	204800	1682254400	41550	41550	41550	41550	0
11	20241113	204700	1682254400	41550	41550	41550	41550	0
12	20241113	204600	1682254400	41550	41550	41550	41550	0
13	20241113	204500	1682254400	41550	41550	41550	41550	0
14	20241113	204400	1682254400	41550	41550	41550	41550	0
15	20241113	204300	1682254400	41550	41550	41550	41550	0
16	20241113	204200	1682254400	41550	41550	41550	41550	0
17	20241113	204100	1682254400	41550	41550	41550	41550	0
18	20241113	204000	1682254400	41550	41550	41550	41550	0
19	20241113	203900	1682254400	41550	41550	41550	41550	0
20	20241113	203800	1682254400	41550	41550	41550	41550	0
21	20241113	203700	1682254400	41550	41550	41550	41550	0
22	20241113	203600	1682254400	41550	41550	41550	41550	0
23	20241113	203500	1682254400	41550	41550	41550	41550	0
24	20241113	203400	1682254400	41550	41550	41550	41550	0
25	20241113	203300	1682254400	41550	41550	41550	41550	0
26	20241113	203200	1682254400	41550	41550	41550	41550	0
27	20241113	203100	1682254400	41550	41550	41550	41550	0
28	20241113	203000	1682254400	41550	41550	41550	41550	0
29	20241113	202900	1682254400	41550	41550	41550	41550	0
30	20241113	202800	1682254400	41550	41550	41550	41550	0
31	20241113	202700	1682254400	41550	41550	41550	41550	0
32	20241113	202600	1682254400	41550	41550	41550	41550	1645
33	20241113	202500	1682254400	41550	41550	41550	41550	0
34	20241113	202400	1682254400	41550	41550	41550	41550	0
35	20241113	202300	1682254400	41550	41550	41550	41550	0
36	20241113	202200	1682254400	41550	41550	41550	41550	0
37	20241113	202100	1682254400	41550	41550	41550	41550	0
38	20241113	202000	1682254400	41550	41550	41550	41550	0
39	20241113	201900	1682254400	41550	41550	41550	41550	0
40	20241113	201800	1682254400	41550	41550	41550	41550	0
41	20241113	201700	1682254400	41550	41550	41550	41550	0
42	20241113	201600	1682254400	41550	41550	41550	41550	0
43	20241113	201500	1682254400	41550	41550	41550	41550	0
44	20241113	201400	1682254400	41550	41550	41550	41550	0
45	20241113	201300	1682254400	41550	41550	41550	41550	0
46	20241113	201200	1682254400	41550	41550	41550	41550	0
47	20241113	201100	1682254400	41550	41550	41550	41550	0
48	20241113	201000	1682254400	41550	41550	41550	41550	0
49	20241113	200900	1682254400	41550	41550	41550	41550	0
50	20241113	200800	1682254400	41550	41550	41550	41550	0
51	20241113	200700	1682254400	41550	41550	41550	41550	0
52	20241113	200600	1682254400	41550	41550	41550	41550	0
53	20241113	200500	1682254400	41550	41550	41550	41550	0
54	20241113	200400	1682254400	41550	41550	41550	41550	0
55	20241113	200300	1682254400	41550	41550	41550	41550	0
56	20241113	200200	1682254400	41550	41550	41550	41550	0
57	20241113	200100	1682254400	41550	41550	41550	41550	0
58	20241113	200000	1682254400	41550	41550	41550	41550	0
59	20241113	195900	1682254400	41550	41550	41550	41550	0
60	20241113	195800	1682254400	41550	41550	41550	41550	0
61	20241113	195700	1682254400	41550	41550	41550	41550	0
62	20241113	195600	1682254400	41550	41550	41550	41550	1645
63	20241113	195500	1682254400	41550	41550	41550	41550	0
64	20241113	195400	1682254400	41550	41550	41550	41550	0
65	20241113	195300	1682254400	41550	41550	41550	41550	0
66	20241113	195200	1682254400	41550	41550	41550	41550	0
67	20241113	195100	1682254400	41550	41550	41550	41550	0
68	20241113	195000	1682254400	41550	41550	41550	41550	0
69	20241113	194900	1682254400	41550	41550	41550	41550	0
70	20241113	194800	1682254400	41550	41550	41550	41550	0
71	20241113	194700	1682254400	41550	41550	41550	41550	0
72	20241113	194600	1682254400	41550	41550	41550	41550	0
73	20241113	194500	1682254400	41550	41550	41550	41550	0
74	20241113	194400	1682254400	41550	41550	41550	41550	0
75	20241113	194300	1682254400	41550	41550	41550	41550	0
76	20241113	194200	1682254400	41550	41550	41550	41550	0
77	20241113	194100	1682254400	41550	41550	41550	41550	0
78	20241113	194000	1682254400	41550	41550	41550	41550	0
79	20241113	193900	1682254400	41550	41550	41550	41550	0
80	20241113	193800	1682254400	41550	41550	41550	41550	0
81	20241113	193700	1682254400	41550	41550	41550	41550	0
82	20241113	193600	1682254400	41550	41550	41550	41550	0
83	20241113	193500	1682254400	41550	41550	41550	41550	0
84	20241113	193400	1682254400	41550	41550	41550	41550	0
85	20241113	193300	1682254400	41550	41550	41550	41550	0
86	20241113	193200	1682254400	41550	41550	41550	41550	0
87	20241113	193100	1682254400	41550	41550	41550	41550	0
88	20241113	193000	1682254400	41550	41550	41550	41550	0
89	20241113	192900	1682254400	41550	41550	41550	41550	0
90	20241113	192800	1682254400	41550	41550	41550	41550	0
91	20241113	192700	1682254400	41550	41550	41550	41550	0
92	20241113	192600	1682254400	41550	41550	41550	41550	1645
93	20241113	192500	1682254400	41550	41550	41550	41550	0
94	20241113	192400	1682254400	41550	41550	41550	41550	0
95	20241113	192300	1682254400	41550	41550	41550	41550	0
96	20241113	192200	1682254400	41550	41550	41550	41550	0
97	20241113	192100	1682254400	41550	41550	41550	41550	0
98	20241113	192000	1682254400	41550	41550	41550	41550	0
99	20241113	191900	1682254400	41550	41550	41550	41550	0
100	20241113	191800	1682254400	41550	41550	41550	41550	0
101	20241113	191700	1682254400	41550	41550	41550	41550	0
102	20241113	191600	1682254400	41550	41550	41550	41550	0
103	20241113	191500	1682254400	41550	41550	41550	41550	0
104	20241113	191400	1682254400	41550	41550	41550	41550	0
105	20241113	191300	1682254400	41550	41550	41550	41550	0
106	20241113	191200	1682254400	41550	41550	41550	41550	0
107	20241113	191100	1682254400	41550	41550	41550	41550	0
108	20241113	191000	1682254400	41550	41550	41550	41550	0
109	20241113	190900	1682254400	41550	41550	41550	41550	0
110	20241113	190800	1682254400	41550	41550	41550	41550	0
111	20241113	190700	1682254400	41550	41550	41550	41550	0
112	20241113	190600	1682254400	41550	41550	41550	41550	0
113	20241113	190500	1682254400	41550	41550	41550	41550	0
114	20241113	190400	1682254400	41550	41550	41550	41550	0
115	20241113	190300	1682254400	41550	41550	41550	41550	0
116	20241113	190200	1682254400	41550	41550	41550	41550	0
117	20241113	190100	1682254400	41550	41550	41550	41550	0
118	20241113	190000	1682254400	41550	41550	41550	41550	0
119	20241113	185900	1682254400	41550	41550	41550	41550	0
120	20241113	185800	1682254400	41550	41550	41550	41550	0
121	20241113	185700	1682254400	41550	41550	41550	41550	0
122	20241113	185600	1682254400	41550	41550	41550	41550	1645
123	20241113	185500	1682254400	41550	41550	41550	41550	0
124	20241113	185400	1682254400	41550	41550	41550	41550	0
125	20241113	185300	1682254400	41550	41550	41550	41550	0
126	20241113	185200	1682254400	41550	41550	41550	41550	0
127	20241113	185100	1682254400	41550	41550	41550	41550	0
128	20241113	185000	1682254400	41550	41550	41550	41550	0
129	20241113	184900	1682254400	41550	41550	41550	41550	0
130	20241113	184800	1682254400	41550	41550	41550	41550	0
131	20241113	184700	1682254400	41550	41550	41550	41550	0
132	20241113	184600	1682254400	41550	41550	41550	41550	0
133	20241113	184500	1682254400	41550	41550	41550	41550	0
134	20241113	184400	1682254400	41550	41550	41550	41550	0
135	20241113	184300	1682254400	41550	41550	41550	41550	0
136	20241113	184200	1682254400	41550	41550	41550	41550	0
137	20241113	184100	1682254400	41550	41550	41550	41550	0
138	20241113	184000	1682254400	41550	41550	41550	41550	0
139	20241113	183900	1682254400	41550	41550	41550	41550	0
140	20241113	183800	1682254400	41550	41550	41550	41550	0
141	20241113	183700	1682254400	41550	41550	41550	41550	0
142	20241113	183600	1682254400	41550	41550	41550	41550	0
143	20241113	183500	1682254400	41550	41550	41550	41550	0
144	20241113	183400	1682254400	41550	41550	41550	41550	0
145	20241113	183300	1682254400	41550	41550	41550	41550	0
146	20241113	183200	1682254400	41550	41550	41550	41550	0
147	20241113	183100	1682254400	41550	41550	41550	41550	0
148	20241113	183000	1682254400	41550	41550	41550	41550	0
149	20241113	182900	1682254400	41550	41550	41550	41550	0
150	20241113	182800	1682254400	41550	41550	41550	41550	0
151	20241113	182700	1682254400	41550	41550	41550	41550	0
152	20241113	182600	1682254400	41550	41550	41550	41550	1645
153	20241113	182500	1682254400	41550	41550	41550	41550	0
154	20241113	182400	1682254400	41550	41550	41550	41550	0
155	20241113	182300	1682254400	41550	41550	41550	41550	0
156	20241113	182200	1682254400	41550	41550	41550	41550	0
157	20241113	182100	1682254400	41550	41550	41550	41550	0
158	20241113	182000	1682254400	41550	41550	41550	41550	0
159	20241113	181900	1682254400	41550	41550	41550	41550	0
160	20241113	181800	1682254400	41550	41550	41550	41550	0
161	20241113	181700	1682254400	41550	41550	41550	41550	0
162	20241113	181600	1682254400	41550	41550	41550	41550	0
163	20241113	181500	1682254400	41550	41550	41550	41550	0
164	20241113	181400	1682254400	41550	41550	41550	41550	0
165	20241113	181300	1682254400	41550	41550	41550	41550	0
166	20241113	181200	1682254400	41550	41550	41550	41550	0
167	20241113	181100	1682254400	41550	41550	41550	41550	0
168	20241113	181000	1682254400	41550	41550	41550	41550	0
169	20241113	180900	1682254400	41550	41550	41550	41550	0
170	20241113	180800	1682254400	41550	41550	41550	41550	0
171	20241113	180700	1682254400	41550	41550	41550	41550	0
172	20241113	180600	1682254400	41550	41550	41550	41550	0
173	20241113	180500	1682254400	41550	41550	41550	41550	0
174	20241113	180400	1682254400	41550	41550	41550	41550	0
175	20241113	180300	1682254400	41550	41550	41550	41550	0
176	20241113	180200	1682254400	41550	41550	41550	41550	0
177	20241113	180100	1682254400	41550	41550	41550	41550	0
178	20241113	180000	1682254400	41550	41550	41550	41550	0
179	20241113	175900	1682254400	41550	41550	41550	41550	0
180	20241113	175800	1682254400	41550	41550	41550	41550	0
181	20241113	175700	1682254400	41550	41550	41550	41550	0
182	20241113	175600	1682254400	41550	41550	41550	41550	1645
183	20241113	175500	1682254400	41550	41550	41550	41550	0
184	20241113	175400	1682254400	41550	41550	41550	41550	0
185	20241113	175300	1682254400	41550	41550	41550	41550	0
186	20241113	175200	1682254400	41550	41550	41550	41550	0
187	20241113	175100	1682254400	41550	41550	41550	41550	0
188	20241113	175000	1682254400	41550	41550	41550	41550	0
189	20241113	174900	1682254400	41550	41550	41550	41550	0
190	20241113	174800	1682254400	41550	41550	41550	41550	0
191	20241113	174700	1682254400	41550	41550	41550	41550	0
192	20241113	174600	1682254400	41550	41550	41550	41550	0
193	20241113	174500	1682254400	41550	41550	41550	41550	0
194	20241113	174400	1682254400	41550	41550	41550	41550	0
195	20241113	174300	1682254400	41550	41550	41550	41550	0
196	20241113	174200	1682254400	41550	41550	41550	41550	0
197	20241113	174100	1682254400	41550	41550	41550	41550	0
198	20241113	174000	1682254400	41550	41550	41550	41550	0
199	20241113	173900	1682254400	41550	41550	41550	41550	0
200	20241113	173800	1682254400	41550	41550	41550	41550	0
201	20241113	173700	1682254400	41550	41550	41550	41550	0
202	20241113	173600	1682254400	41550	41550	41550	41550	0
203	20241113	173500	1682254400	41550	41550	41550	41550	0
204	20241113	173400	1682254400	41550	41550	41550	41550	0
205	20241113	173300	1682254400	41550	41550	41550	41550	0
206	20241113	173200	1682254400	41550	41550	41550	41550	0
207	20241113	173100	1682254400	41550	41550	41550	41550	0
208	20241113	173000	1682254400	41550	41550	41550	41550	0
209	20241113	172900	1682254400	41550	41550	41550	41550	0
210	20241113	172800	1682254400	41550	41550	41550	41550	0
211	20241113	172700	1682254400	41550	41550	41550	41550	0
212	20241113	172600	1682254400	41550	41550	41550	41550	1645
213	20241113	172500	1682254400	41550	41550	41550	41550	0
214	20241113	172400	1682254400	41550	41550	41550	41550	0
215	20241113	172300	1682254400	41550	41550	41550	41550	0
216	20241113	172200	1682254400	41550	41550	41550	41550	0
217	20241113	172100	1682254400	41550	41550	41550	41550	0
218	20241113	172000	1682254400	41550	41550	41550	41550	0
219	20241113	171900	1682254400	41550	41550	41550	41550	0
220	20241113	171800	1682254400	41550	41550	41550	41550	0
221	20241113	171700	1682254400	41550	41550	41550	41550	0
222	20241113	171600	1682254400	41550	41550	41550	41550	0
223	20241113	171500	1682254400	41550	41550	41550	41550	0
224	20241113	171400	1682254400	41550	41550	41550	41550	0
225	20241113	171300	1682254400	41550	41550	41550	41550	0
226	20241113	171200	1682254400	41550	41550	41550	41550	0
227	20241113	171100	1682254400	41550	41550	41550	41550	0
228	20241113	171000	1682254400	41550	41550	41550	41550	0
229	20241113	170900	1682254400	41550	41550	41550	41550	0
230	20241113	170800	1682254400	41550	41550	41550	41550	0
231	20241113	170700	1682254400	41550	41550	41550	41550	0
232	20241113	170600	1682254400	41550	41550	41550	41550	0
233	20241113	170500	1682254400	41550	41550	41550	41550	0
234	20241113	170400	1682254400	41550	41550	41550	41550	0
235	20241113	170300	1682254400	41550	41550	41550	41550	0
236	20241113	170200	1682254400	41550	41550	41550	41550	0
237	20241113	170100	1682254400	41550	41550	41550	41550	0
238	20241113	170000	1682254400	41550	41550	41550	41550	0
239	20241113	165900	1682254400	41550	41550	41550	41550	0
240	20241113	165800	1682254400	41550	41550	41550	41550	0
241	20241113	165700	1682254400	41550	41550	41550	41550	0
242	20241113	165600	1682254400	41550	41550	41550	41550	1645
243	20241113	165500	1682254400	41550	41550	41550	41550	0
244	20241113	165400	1682254400	41550	41550	41550	41550	0
245	20241113	165300	1682254400	41550	41550	41550	41550	0
246	20241113	165200	1682254400	41550	41550	41550	41550	0
247	20241113	165100	1682254400	41550	41550	41550	41550	0
248	20241113	165000	1682254400	41550	41550	41550	41550	0
249	20241113	164900	1682254400	41550	41550	41550	41550	0
250	20241113	164800	1682254400	41550	41550	41550	41550	0
251	20241113	164700	1682254400	41550	41550	41550	41550	0
252	20241113	164600	1682254400	41550	41550	41550	41550	0
253	20241113	164500	1682254400	41550	41550	41550	41550	0
254	20241113	164400	1682254400	41550	41550	41550	41550	0
255	20241113	164300	1682254400	41550	41550	41550	41550	0
256	20241113	164200	1682254400	41550	41550	41550	41550	0
257	20241113	164100	1682254400	41550	41550	41550	41550	0
258	20241113	164000	1682254400	41550	41550	41550	41550	0
259	20241113	163900	1682254400	41550	41550	41550	41550	0
260	20241113	163800	1682254400	41550	41550	41550	41550	0
261	20241113	163700	1682254400	41550	41550	41550	41550	0
262	20241113	163600	1682254400	41550	41550	41550	41550	0
263	20241113	163500	1682254400	41550	41550	41550	41550	0
264	20241113	163400	1682254400	41550	41550	41550	41550	0
265	20241113	163300	1682254400	41550	41550	41550	41550	0
266	20241113	163200	1682254400	41550	41550	41550	41550	0
267	20241113	163100	1682254400	41550	41550	41550	41550	0
268	20241113	163000	1682254400	41550	41550	41550	41550	0
269	20241113	162900	1682254400	41550	41550	41550	41550	0
270	20241113	162800	1682254400	41550	41550	41550	41550	0
271	20241113	162700	1682254400	41550	41550	41550	41550	0
272	20241113	162600	1682254400	41550	41550	41550	41550	1645
273	20241113	162500	1682254400	41550	41550	41550	41550	0
274	20241113	162400	1682254400	41550	41550	41550	41550	0
275	20241113	162300	1682254400	41550	41550	41550	41550	0
276	20241113	162200	1682254400	41550	41550	41550	41550	0
277	20241113	162100	1682254400	41550	41550	41550	41550	0
278	20241113	162000	1682254400	41550	41550	41550	41550	0
279	20241113	161900	1682254400	41550	41550	41550	41550	0
280	20241113	161800	1682254400	41550	41550	41550	41550	0
281	20241113	161700	1682254400	41550	41550	41550	41550	0
282	20241113	161600	1682254400	41550	41550	41550	41550	0
283	20241113	161500	1682254400	41550	41550	41550	41550	0
284	20241113	161400	1682254400	41550	41550	41550	41550	0
285	20241113	161300	1682254400	41550	41550	41550	41550	0
286	20241113	161200	1682254400	41550	41550	41550	41550	0
287	20241113	161100	1682254400	41550	41550	41550	41550	0
288	20241113	161000	1682254400	41550	41550	41550	41550	0
289	20241113	160900	1682254400	41550	41550	41550	41550	0
290	20241113	160800	1682254400	41550	41550	41550	41550	0
291	20241113	160700	1682254400	41550	41550	41550	41550	0
292	20241113	160600	1682254400	41550	41550	41550	41550	0
293	20241113	160500	1682254400	41550	41550	41550	41550	0
294	20241113	160400	1682254400	41550	41550	41550	41550	0
295	20241113	160300	1682254400	41550	41550	41550	41550	0
296	20241113	160200	1682254400	41550	41550	41550	41550	0
297	20241113	160100	1682254400	41550	41550	41550	41550	0
298	20241113	160000	1682254400	41550	41550	41550	41550	0
299	20241113	155900	1682254400	41550	41550	41550	41550	0
300	20241113	155800	1682254400	41550	41550	41550	41550	0
301	20241113	155700	1682254400	41550	41550	41550	41550	0
302	20241113	155600	1682254400	41550	41550	41550	41550	1645
303	20241113	155500	1682254400	41550	41550	41550	41550	0
304	20241113	155400	1682254400	41550	41550	41550	41550	0
305	20241113	155300	1682254400	41550	41550	41550	41550	0
306	20241113	155200	1682254400	41550	41550	41550	41550	0
307	20241113	155100	1682254400	41550	41550	41550	41550	0
308	20241113	155000	1682254400	41550	41550	41550	41550	0
309	20241113	154900	1682254400	41550	41550	41550	41550	0
310	20241113	154800	1682254400	41550	41550	41550	41550	0
311	20241113	154700	1682254400	41550	41550	41550	41550	0
312	20241113	154600	1682254400	41550	41550	41550	41550	0
313	20241113	154500	1682254400	41550	41550	41550	41550	0
314	20241113	154400	1682254400	41550	41550	41550	41550	0
315	20241113	154300	1682254400	41550	41550	41550	41550	0
316	20241113	154200	1682254400	41550	41550	41550	41550	0
317	20241113	154100	1682254400	41550	41550	41550	41550	0
318	20241113	154000	1682254400	41550	41550	41550	41550	0
319	20241113	153900	1682254400	41550	41550	41550	41550	0
320	20241113	153800	1682254400	41550	41550	41550	41550	0
321	20241113	153700	1682254400	41550	41550	41550	41550	0
322	20241113	153600	1682254400	41550	41550	41550	41550	0
323	20241113	153500	1682254400	41550	41550	41550	41550	0
324	20241113	153400	1682254400	41550	41550	41550	41550	0
325	20241113	153300	1682254400	41550	41550	41550	41550	0
326	20241113	153200	1682254400	41550	41550	41550	41550	0
327	20241113	153100	1682254400	41550	41550	41550	41550	0
328	20241113	153000	1682254400	41550	41550	41550	41550	1645
329	20241113	152900	1613904650	41500	41500	41500	41500	0
330	20241113	152800	1613904650	41500	41500	41500	41500	0
331	20241113	152700	1613904650	41500	41500	41500	41500	0
332	20241113	152600	1613904650	41500	41500	41500	41500	0
333	20241113	152500	1613904650	41500	41500	41500	41500	0
334	20241113	152400	1613904650	41500	41500	41500	41500	0
335	20241113	152300	1613904650	41500	41500	41500	41500	0
336	20241113	152200	1613904650	41500	41500	41500	41500	0
337	20241113	152100	1613904650	41500	41500	41500	41500	0
338	20241113	152000	1613904650	41500	41500	41500	41500	0
339	20241113	151900	1613904650	41500	41550	41550	41500	54
340	20241113	151800	1611661400	41550	41550	41550	41550	42
341	20241113	151700	1609916300	41550	41550	41600	41500	90
342	20241113	151600	1606176750	41550	41550	41600	41500	75
343	20241113	151500	1603062100	41600	41500	41600	41500	100
344	20241113	151400	1598905450	41550	41600	41600	41550	25
345	20241113	151300	1597866650	41600	41500	41600	41500	66
346	20241113	151200	1595125850	41500	41550	41550	41500	119
347	20241113	151100	1590181750	41500	41550	41600	41500	77
348	20241113	151000	1586981450	41600	41600	41600	41550	106
349	20241113	150900	1582576450	41600	41600	41600	41550	152
350	20241113	150800	1576253800	41600	41550	41600	41550	30
351	20241113	150700	1575006050	41600	41500	41600	41500	57
352	20241113	150600	1572636450	41550	41550	41550	41550	37
353	20241113	150500	1571099100	41550	41550	41550	41550	60
354	20241113	150400	1568606100	41550	41550	41550	41500	36
355	20241113	150300	1567110350	41550	41600	41600	41550	99
356	20241113	150200	1562993550	41600	41600	41600	41600	242
357	20241113	150100	1552926350	41550	41550	41600	41550	245
358	20241113	150000	1542746200	41500	41550	41550	41500	31
359	20241113	145900	1541458350	41500	41500	41550	41500	84
360	20241113	145800	1537968700	41500	41550	41550	41500	87
361	20241113	145700	1534356850	41500	41550	41600	41500	494
362	20241113	145600	1513848550	41550	41550	41550	41500	26
363	20241113	145500	1512768300	41550	41550	41600	41550	79
364	20241113	145400	1509485200	41550	41550	41550	41500	84
365	20241113	145300	1505995800	41500	41550	41650	41500	267
366	20241113	145200	1494895800	41600	41600	41600	41550	160
367	20241113	145100	1488242700	41600	41550	41600	41550	67
368	20241113	145000	1485455800	41600	41600	41600	41550	41
369	20241113	144900	1483750400	41600	41650	41650	41600	92
370	20241113	144800	1479920550	41650	41600	41650	41600	58
371	20241113	144700	1477507100	41600	41600	41650	41600	73
372	20241113	144600	1474467600	41600	41650	41650	41600	33
373	20241113	144500	1473094150	41550	41600	41600	41550	163
374	20241113	144400	1466316050	41600	41550	41600	41550	26
375	20241113	144300	1465235100	41550	41600	41600	41550	121
376	20241113	144200	1460206050	41600	41550	41600	41550	51
377	20241113	144100	1458084950	41550	41550	41550	41550	64
378	20241113	144000	1455425750	41550	41550	41550	41550	54
379	20241113	143900	1453182050	41550	41550	41550	41550	25
380	20241113	143800	1452143300	41550	41550	41550	41550	134
381	20241113	143700	1446575600	41550	41550	41550	41550	122
382	20241113	143600	1441506500	41550	41550	41550	41550	81
383	20241113	143500	1438140950	41500	41550	41550	41500	35
384	20241113	143400	1436687700	41500	41550	41550	41500	107
385	20241113	143300	1432243400	41550	41550	41550	41550	12
386	20241113	143200	1431744800	41600	41500	41600	41500	55
387	20241113	143100	1429459550	41550	41550	41550	41550	71
388	20241113	143000	1426509500	41550	41600	41600	41500	176
389	20241113	142900	1419196250	41600	41550	41600	41550	27
390	20241113	142800	1418073800	41600	41600	41600	41550	56
391	20241113	142700	1415744500	41550	41600	41600	41550	37
392	20241113	142600	1414205800	41550	41550	41550	41550	40
393	20241113	142500	1412543800	41550	41550	41550	41500	30
394	20241113	142400	1411297550	41500	41500	41550	41500	45
395	20241113	142300	1409428600	41500	41600	41600	41500	49
396	20241113	142200	1407394250	41500	41500	41550	41500	51
397	20241113	142100	1405275700	41500	41500	41550	41500	53
398	20241113	142000	1403075300	41450	41500	41500	41450	58
399	20241113	141900	1400669000	41450	41450	41450	41450	38
400	20241113	141800	1399093900	41450	41500	41500	41450	53
401	20241113	141700	1396895150	41500	41500	41550	41500	42
402	20241113	141600	1395152050	41500	41500	41550	41500	62
403	20241113	141500	1392577600	41500	41500	41500	41500	10
404	20241113	141400	1392162600	41500	41550	41550	41500	36
405	20241113	141300	1390667050	41550	41500	41550	41500	52
406	20241113	141200	1388507200	41500	41550	41550	41500	11
407	20241113	141100	1388050650	41550	41500	41550	41500	167
408	20241113	141000	1381118750	41500	41550	41550	41500	43
409	20241113	140900	1379332850	41500	41500	41500	41500	38
410	20241113	140800	1377755850	41550	41550	41550	41550	31
411	20241113	140700	1376467800	41550	41500	41550	41500	73
412	20241113	140600	1373436050	41550	41500	41550	41500	32
413	20241113	140500	1372106950	41500	41450	41500	41450	46
414	20241113	140400	1370198700	41500	41500	41500	41500	36
415	20241113	140300	1368704700	41450	41450	41450	41450	15
416	20241113	140200	1368082950	41450	41450	41450	41450	29
417	20241113	140100	1366880900	41500	41450	41500	41450	34
418	20241113	140000	1365470150	41450	41500	41500	41450	30
419	20241113	135900	1364225400	41500	41450	41500	41450	62
420	20241113	135800	1361652650	41500	41450	41500	41450	15
421	20241113	135700	1361030400	41400	41400	41450	41400	176
422	20241113	135600	1353736600	41400	41400	41450	41400	101
423	20241113	135500	1349551150	41400	41400	41450	41400	61
424	20241113	135400	1347024350	41400	41450	41450	41400	35
425	20241113	135300	1345574450	41400	41400	41450	41400	71
426	20241113	135200	1342633650	41450	41450	41450	41400	72
427	20241113	135100	1339651500	41400	41400	41450	41400	49
428	20241113	135000	1337621450	41400	41500	41500	41400	26
429	20241113	134900	1336544750	41400	41450	41500	41400	264
430	20241113	134800	1325611600	41450	41400	41450	41400	40
431	20241113	134700	1323955500	41400	41500	41500	41400	529
432	20241113	134600	1302027800	41450	41450	41500	41450	77
433	20241113	134500	1298836050	41450	41450	41500	41450	41
434	20241113	134400	1297135200	41450	41450	41500	41450	29
435	20241113	134300	1295933100	41450	41500	41550	41450	245
436	20241113	134200	1285766300	41500	41500	41500	41500	135
437	20241113	134100	1280163800	41500	41600	41600	41500	268
438	20241113	134000	1269027600	41550	41600	41600	41550	18
439	20241113	133900	1268279550	41550	41600	41600	41550	33
440	20241113	133800	1266908250	41550	41600	41600	41550	64
441	20241113	133700	1264247600	41600	41600	41650	41600	21
442	20241113	133600	1263373950	41650	41600	41700	41600	63
443	20241113	133500	1260748850	41600	41600	41650	41600	68
444	20241113	133400	1257919050	41550	41650	41650	41550	63
445	20241113	133300	1255298450	41700	41650	41700	41600	55
446	20241113	133200	1253007900	41650	41650	41650	41600	28
447	20241113	133100	1251841950	41600	41650	41650	41600	66
448	20241113	133000	1249096300	41600	41600	41600	41600	21
449	20241113	132900	1248222700	41600	41650	41650	41600	35
450	20241113	132800	1246765950	41650	41600	41650	41550	89
451	20241113	132700	1243063500	41550	41550	41600	41550	35
452	20241113	132600	1241609200	41550	41600	41600	41550	16
453	20241113	132500	1240944100	41600	41550	41600	41550	20
454	20241113	132400	1240113000	41550	41550	41550	41550	1
455	20241113	132300	1240071450	41550	41600	41600	41550	3
456	20241113	132200	1239946750	41600	41550	41600	41550	84
457	20241113	132100	1236453800	41500	41550	41550	41500	33
458	20241113	132000	1235083800	41550	41500	41550	41450	68
459	20241113	131900	1232262650	41500	41450	41500	41450	99
460	20241113	131800	1228159050	41400	41350	41400	41350	131
461	20241113	131700	1222739100	41350	41350	41350	41350	114
462	20241113	131600	1218025200	41350	41350	41350	41350	49
463	20241113	131500	1215999050	41450	41450	41450	41400	78
464	20241113	131400	1212766200	41400	41500	41500	41400	1336
465	20241113	131300	1157344450	41500	41550	41550	41500	12
466	20241113	131200	1156846100	41550	41550	41550	41550	2
467	20241113	131100	1156763000	41550	41550	41550	41550	31
468	20241113	131000	1155474950	41550	41550	41550	41550	0
469	20241113	130900	1155474950	41550	41550	41550	41500	69
470	20241113	130800	1152610450	41550	41500	41550	41500	119
471	20241113	130700	1147668050	41550	41500	41550	41500	122
472	20241113	130600	1142600000	41500	41550	41550	41500	163
473	20241113	130500	1135829900	41550	41550	41550	41500	45
474	20241113	130400	1133960650	41550	41550	41550	41550	9
475	20241113	130300	1133586700	41500	41650	41650	41500	2027
476	20241113	130200	1049417450	41650	41650	41650	41650	106
477	20241113	130100	1045002550	41600	41650	41650	41600	207
478	20241113	130000	1036381300	41700	41800	41800	41700	1389
479	20241113	125900	978392000	41800	41800	41850	41800	32
480	20241113	125800	977054050	41850	41900	41900	41850	586
481	20241113	125700	952529550	41900	41900	41900	41900	21
482	20241113	125600	951649650	41900	41950	41950	41900	176
483	20241113	125500	944275200	41950	41900	41950	41900	25
484	20241113	125400	943227650	41900	41950	41950	41900	30
485	20241113	125300	941970100	41950	41900	41950	41900	11
486	20241113	125200	941509150	41950	41950	41950	41900	12
487	20241113	125100	941006250	41900	41900	41900	41900	74
488	20241113	125000	937905650	41900	41900	41900	41900	122
489	20241113	124900	932793850	41950	41900	41950	41900	21
490	20241113	124800	931913850	41900	41900	41950	41900	175
491	20241113	124700	924581250	41950	41950	41950	41950	3
492	20241113	124600	924455400	41900	41900	41950	41900	126
493	20241113	124500	919170600	41950	41900	41950	41900	221
494	20241113	124400	909899700	41950	41950	41950	41950	1
495	20241113	124300	909857750	41900	41950	41950	41900	40
496	20241113	124200	908180250	41950	41900	41950	41900	189
497	20241113	124100	900253150	41950	41900	41950	41900	12
498	20241113	124000	899750300	41950	41950	41950	41950	20
499	20241113	123900	898911300	41950	41950	41950	41950	21
500	20241113	123800	898030350	41950	41900	41950	41900	44
501	20241113	123700	896186000	41900	41900	41900	41900	10
502	20241113	123600	895767000	41900	41950	42000	41900	27
503	20241113	123500	894633800	42000	42000	42000	41950	61
504	20241113	123400	892073700	41950	41950	41950	41900	175
505	20241113	123300	884732700	41950	41950	41950	41950	28
506	20241113	123200	883558100	41950	41950	41950	41950	20
507	20241113	123100	882719100	42000	42000	42000	42000	16
508	20241113	123000	882047100	42000	42000	42000	42000	13
509	20241113	122900	881501100	42000	41950	42000	41950	45
510	20241113	122800	879611600	42000	42000	42000	42000	9
511	20241113	122700	879233600	41950	41950	41950	41950	29
512	20241113	122600	878017050	41950	42000	42000	41950	65
513	20241113	122500	875287100	42000	42000	42000	42000	20
514	20241113	122400	874447100	41950	41950	41950	41950	204
515	20241113	122300	865889300	42000	42050	42050	42000	829
516	20241113	122200	831071250	42000	42000	42000	42000	25
517	20241113	122100	830021250	42000	42000	42000	42000	60
518	20241113	122000	827501250	42000	42050	42050	42000	373
519	20241113	121900	811832500	42000	42000	42000	42000	18
520	20241113	121800	811076500	42000	42000	42000	42000	10
521	20241113	121700	810656500	42000	42050	42050	42000	31
522	20241113	121600	809353700	42050	42000	42050	42000	28
523	20241113	121500	808177300	42000	42050	42050	42000	266
524	20241113	121400	796992300	42100	42100	42100	42100	2
525	20241113	121300	796908100	42100	42150	42150	42100	36
526	20241113	121200	795392450	42100	42100	42100	42100	38
527	20241113	121100	793792650	42100	42100	42100	42100	10
528	20241113	121000	793371650	42100	42100	42100	42100	0
529	20241113	120900	793371650	42100	42150	42150	42100	349
530	20241113	120800	778662950	42150	42150	42150	42150	280
531	20241113	120700	766860950	42050	42050	42100	42050	534
532	20241113	120600	744383150	42100	42100	42100	42100	20
533	20241113	120500	743541150	42100	42100	42100	42100	39
534	20241113	120400	741899250	42100	42100	42100	42100	30
535	20241113	120300	740636250	42150	42100	42150	42100	15
536	20241113	120200	740004650	42100	42100	42100	42100	18
537	20241113	120100	739246850	42100	42050	42100	42050	133
538	20241113	120000	733650300	42050	42050	42050	42000	1296
539	20241113	115900	679163650	42050	42100	42100	42050	110
540	20241113	115800	674536400	42100	42100	42100	42100	34
541	20241113	115700	673105000	42100	42100	42100	42100	6
542	20241113	115600	672852400	42100	42100	42100	42100	19
543	20241113	115500	672052500	42100	42100	42100	42100	29
544	20241113	115400	670831600	42150	42150	42150	42150	42
545	20241113	115300	669061300	42150	42150	42150	42150	1
546	20241113	115200	669019150	42150	42150	42150	42150	5
547	20241113	115100	668808400	42150	42150	42150	42150	39
548	20241113	115000	667164550	42150	42100	42150	42100	50
549	20241113	114900	665058050	42100	42100	42100	42100	10
550	20241113	114800	664637050	42100	42150	42150	42050	186
551	20241113	114700	656810250	42150	42150	42150	42150	2
552	20241113	114600	656725950	42150	42100	42150	42100	23
553	20241113	114500	655756900	42050	42050	42100	42050	275
554	20241113	114400	644180150	42100	42150	42150	42100	326
555	20241113	114300	630454350	42100	42150	42250	42100	708
556	20241113	114200	600615400	42200	42200	42200	42200	99
557	20241113	114100	596437600	42250	42250	42250	42250	21
558	20241113	114000	595550350	42250	42250	42250	42250	14
559	20241113	113900	594958850	42250	42250	42250	42250	1
560	20241113	113800	594916600	42200	42250	42250	42200	220
561	20241113	113700	585632550	42250	42250	42250	42250	43
562	20241113	113600	583815800	42250	42250	42250	42250	34
563	20241113	113500	582379300	42250	42250	42250	42250	61
564	20241113	113400	579802050	42200	42200	42250	42200	32
565	20241113	113300	578450650	42200	42350	42350	42200	627
566	20241113	113200	551938100	42350	42400	42400	42300	758
567	20241113	113100	519818900	42400	42450	42450	42400	413
568	20241113	113000	502288500	42450	42450	42450	42450	20
569	20241113	112900	501439500	42450	42550	42550	42450	854
570	20241113	112800	465138900	42550	42550	42550	42550	10
571	20241113	112700	464713400	42600	42550	42600	42550	19
572	20241113	112600	463904900	42550	42550	42550	42550	12
573	20241113	112500	463394300	42550	42600	42650	42550	198
574	20241113	112400	454959750	42600	42600	42600	42600	13
575	20241113	112300	454405950	42600	42600	42600	42600	398
576	20241113	112200	437451150	42600	42650	42650	42600	88
577	20241113	112100	433699350	42650	42650	42650	42600	260
578	20241113	112000	422610600	42700	42700	42700	42700	1
579	20241113	111900	422567900	42650	42650	42650	42650	11
580	20241113	111800	422098750	42650	42650	42650	42650	0
581	20241113	111700	422098750	42650	42650	42650	42650	23
582	20241113	111600	421117800	42700	42700	42700	42700	42
583	20241113	111500	419324400	42800	42800	42800	42800	0
584	20241113	111400	419324400	42800	42800	42800	42800	2
585	20241113	111300	419238800	42700	42750	42750	42700	39
586	20241113	111200	417571800	42750	42750	42750	42750	9
587	20241113	111100	417187050	42800	42800	42800	42750	53
588	20241113	111000	414918750	42800	42750	42800	42750	8
589	20241113	110900	414576700	42750	42750	42750	42750	6
590	20241113	110800	414320200	42800	42750	42800	42750	16
591	20241113	110700	413636150	42750	42750	42750	42750	0
592	20241113	110600	413636150	42750	42750	42750	42750	1
593	20241113	110500	413593400	42750	42750	42750	42750	9
594	20241113	110400	413208650	42800	42800	42800	42800	0
595	20241113	110300	413208650	42800	42800	42800	42800	0
596	20241113	110200	413208650	42800	42650	42800	42650	38
597	20241113	110100	411584500	42650	42650	42800	42650	121
598	20241113	110000	406423700	42650	42650	42650	42650	0
599	20241113	105900	406423700	42650	42650	42650	42650	349
600	20241113	105800	391538850	42650	42750	42750	42600	227
601	20241113	105700	381855950	42750	42750	42750	42750	3
602	20241113	105600	381727700	42800	42850	42900	42800	30
603	20241113	105500	380441400	42900	42950	42950	42900	4
604	20241113	105400	380269650	42950	42950	42950	42950	0
605	20241113	105300	380269650	42950	42950	42950	42950	1
606	20241113	105200	380226700	42700	42950	42950	42700	35
607	20241113	105100	378727200	42700	42650	42750	42650	433
608	20241113	105000	360237800	42700	42700	42700	42700	1
609	20241113	104900	360195100	42700	42700	42700	42650	41
610	20241113	104800	358444450	42700	42700	42700	42700	1
611	20241113	104700	358401750	42650	42650	42650	42650	0
612	20241113	104600	358401750	42650	42650	42650	42650	0
613	20241113	104500	358401750	42650	42650	42650	42650	24
614	20241113	104400	357378150	42650	42650	42650	42600	330
615	20241113	104300	343307300	42650	42650	42650	42650	3
616	20241113	104200	343179350	42600	42600	42600	42600	20
617	20241113	104100	342327350	42600	42650	42650	42600	27
618	20241113	104000	341176300	42650	42650	42650	42600	262
619	20241113	103900	330002250	42600	42650	42650	42600	65
620	20241113	103800	327230650	42650	42700	42700	42600	717
621	20241113	103700	296653800	42700	42700	42700	42700	7
622	20241113	103600	296354900	42650	42700	42700	42650	60
623	20241113	103500	293794950	42700	42700	42700	42700	1
624	20241113	103400	293752250	42650	42700	42700	42650	9
625	20241113	103300	293368350	42700	42650	42700	42650	123
626	20241113	103200	288121850	42650	42700	42700	42650	20
627	20241113	103100	287267900	42700	42700	42700	42700	23
628	20241113	103000	286285800	42650	42700	42700	42650	13
629	20241113	102900	285731250	42700	42700	42700	42700	51
630	20241113	102800	283553550	42700	42700	42700	42650	27
631	20241113	102700	282400900	42700	42700	42700	42650	357
632	20241113	102600	267158250	42700	42750	42750	42700	21
633	20241113	102500	266261000	42750	42900	42900	42700	287
634	20241113	102400	253992800	42750	43000	43000	42750	223
635	20241113	102300	244445500	43000	42900	43000	42850	129
636	20241113	102200	238916400	43000	43000	43000	43000	1
637	20241113	102100	238873400	43000	43000	43000	43000	23
638	20241113	102000	237884400	43000	42950	43000	42950	3
639	20241113	101900	237755500	43000	43000	43000	43000	1
640	20241113	101800	237712500	43000	43000	43000	43000	2
641	20241113	101700	237626500	42950	42950	42950	42950	20
642	20241113	101600	236767500	42950	42850	42950	42800	33
643	20241113	101500	235353750	42800	42900	42900	42800	22
644	20241113	101400	234412000	42850	42850	43050	42800	264
645	20241113	101300	223078700	42850	42850	42850	42850	1
646	20241113	101200	223035850	42850	42800	42850	42800	2
647	20241113	101100	222950200	42850	42800	42850	42800	112
648	20241113	101000	218156450	42850	42850	42850	42850	26
649	20241113	100900	217042350	42850	42850	42900	42800	151
650	20241113	100800	210572050	42900	42900	42900	42850	30
651	20241113	100700	209285100	42900	42900	42900	42900	22
652	20241113	100600	208341300	42900	42950	42950	42900	51
653	20241113	100500	206151800	43000	43050	43050	42950	65
654	20241113	100400	203356950	43050	43050	43050	43050	40
655	20241113	100300	201634950	43050	43050	43050	43050	1
656	20241113	100200	201591900	43050	43050	43050	43000	12
657	20241113	100100	201075350	43050	43050	43050	43050	2
658	20241113	100000	200989250	43050	43000	43050	43000	29
659	20241113	095900	199741000	43050	43050	43050	43050	2
660	20241113	095800	199654900	43000	43000	43000	43000	55
661	20241113	095700	197289900	42950	43000	43000	42950	2
662	20241113	095600	197203950	42950	43000	43000	42950	6
663	20241113	095500	196946200	42950	42950	42950	42900	92
664	20241113	095400	192994850	42950	42950	42950	42950	2
665	20241113	095300	192908950	42950	42850	42950	42850	25
666	20241113	095200	191836550	42850	42850	42850	42800	36
667	20241113	095100	190294950	42850	42900	42900	42850	78
668	20241113	095000	186950600	42900	42900	42900	42900	22
669	20241113	094900	186006800	42900	42900	42900	42850	22
670	20241113	094800	185064000	42800	42950	42950	42800	95
671	20241113	094700	180992450	42900	42950	42950	42900	12
672	20241113	094600	180477450	42950	43050	43050	42950	71
673	20241113	094500	177427800	43050	43050	43050	42950	17
674	20241113	094400	176696850	43050	43050	43050	43050	11
675	20241113	094300	176223300	43050	43050	43050	43050	22
676	20241113	094200	175276200	43050	43050	43050	43050	37
677	20241113	094100	173683350	43100	43050	43100	43050	2
678	20241113	094000	173597200	43100	43100	43100	43000	75
679	20241113	093900	170371950	43050	43050	43050	43050	41
680	20241113	093800	168606900	43100	43050	43100	43050	65
681	20241113	093700	165807400	43050	43100	43100	43050	10
682	20241113	093600	165376650	43100	43100	43100	43100	21
683	20241113	093500	164471550	43050	43100	43100	43050	17
684	20241113	093400	163739350	43100	43050	43100	43050	32
685	20241113	093300	162360550	43050	43000	43050	43000	11
686	20241113	093200	161887450	43100	43000	43100	43000	145
687	20241113	093100	155644200	43000	42900	43000	42900	53
688	20241113	093000	153370000	42900	42900	42900	42900	3
689	20241113	092900	153241300	42800	42800	42800	42750	95
690	20241113	092800	149175350	42800	42800	42800	42750	48
691	20241113	092700	147121450	42750	42800	42800	42750	186
692	20241113	092600	139167900	42800	42950	42950	42800	374
693	20241113	092500	123144550	42950	42950	43050	42950	88
694	20241113	092400	119364850	43050	43050	43050	43050	0
695	20241113	092300	119364850	43050	43050	43050	42950	639
696	20241113	092200	91881800	43200	43200	43200	43200	16
697	20241113	092100	91190600	43050	43100	43100	43050	28
698	20241113	092000	89984800	43200	43150	43200	43150	15
699	20241113	091900	89337100	43150	43100	43150	43100	125
700	20241113	091800	83948850	43100	43200	43200	43100	29
701	20241113	091700	82697100	43300	43300	43300	43250	118
702	20241113	091600	77591050	43300	43300	43300	43300	0
703	20241113	091500	77591050	43300	43300	43300	43300	3
704	20241113	091400	77461150	43300	43300	43400	43250	61
705	20241113	091300	74820650	43300	43300	43300	43300	0
706	20241113	091200	74820650	43300	43250	43300	43250	67
707	20241113	091100	71922050	43250	43250	43250	43250	15
708	20241113	091000	71273300	43300	43300	43350	43250	20
709	20241113	090900	70407300	43300	43450	43450	43300	33
710	20241113	090800	68978000	43450	43500	43500	43150	24
711	20241113	090700	67939650	43500	43500	43500	43500	8
712	20241113	090600	67591650	43500	43150	43500	43150	23
713	20241113	090500	66593950	43250	43450	43450	43250	37
714	20241113	090400	64988550	43400	43200	43400	43000	241
715	20241113	090300	54578350	43250	43250	43250	43200	60
716	20241113	090200	51985600	43350	43250	43350	43250	16
717	20241113	090100	51293500	43250	43250	43250	43250	53
718	20241113	090000	49001250	43500	43000	43650	43000	1139