KissMeData/006910/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	184700	2173486090	2970	2970	2970	2970	31741
3	20241101	184600	2173486090	2970	2970	2970	2970	0
4	20241101	184500	2173486090	2970	2970	2970	2970	0
5	20241101	184400	2173486090	2970	2970	2970	2970	0
6	20241101	184300	2173486090	2970	2970	2970	2970	0
7	20241101	184200	2173486090	2970	2970	2970	2970	0
8	20241101	184100	2173486090	2970	2970	2970	2970	0
9	20241101	184000	2173486090	2970	2970	2970	2970	0
10	20241101	183900	2173486090	2970	2970	2970	2970	0
11	20241101	183800	2173486090	2970	2970	2970	2970	0
12	20241101	183700	2173486090	2970	2970	2970	2970	0
13	20241101	183600	2173486090	2970	2970	2970	2970	0
14	20241101	183500	2173486090	2970	2970	2970	2970	0
15	20241101	183400	2173486090	2970	2970	2970	2970	0
16	20241101	183300	2173486090	2970	2970	2970	2970	0
17	20241101	183200	2173486090	2970	2970	2970	2970	0
18	20241101	183100	2173486090	2970	2970	2970	2970	0
19	20241101	183000	2173486090	2970	2970	2970	2970	0
20	20241101	182900	2173486090	2970	2970	2970	2970	0
21	20241101	182800	2173486090	2970	2970	2970	2970	0
22	20241101	182700	2173486090	2970	2970	2970	2970	0
23	20241101	182600	2173486090	2970	2970	2970	2970	0
24	20241101	182500	2173486090	2970	2970	2970	2970	0
25	20241101	182400	2173486090	2970	2970	2970	2970	0
26	20241101	182300	2173486090	2970	2970	2970	2970	0
27	20241101	182200	2173486090	2970	2970	2970	2970	0
28	20241101	182100	2173486090	2970	2970	2970	2970	0
29	20241101	182000	2173486090	2970	2970	2970	2970	0
30	20241101	181900	2173486090	2970	2970	2970	2970	0
31	20241101	181800	2173486090	2970	2970	2970	2970	0
32	20241101	181700	2173486090	2970	2970	2970	2970	31741
33	20241101	181600	2173486090	2970	2970	2970	2970	0
34	20241101	181500	2173486090	2970	2970	2970	2970	0
35	20241101	181400	2173486090	2970	2970	2970	2970	0
36	20241101	181300	2173486090	2970	2970	2970	2970	0
37	20241101	181200	2173486090	2970	2970	2970	2970	0
38	20241101	181100	2173486090	2970	2970	2970	2970	0
39	20241101	181000	2173486090	2970	2970	2970	2970	0
40	20241101	180900	2173486090	2970	2970	2970	2970	0
41	20241101	180800	2173486090	2970	2970	2970	2970	0
42	20241101	180700	2173486090	2970	2970	2970	2970	0
43	20241101	180600	2173486090	2970	2970	2970	2970	0
44	20241101	180500	2173486090	2970	2970	2970	2970	0
45	20241101	180400	2173486090	2970	2970	2970	2970	0
46	20241101	180300	2173486090	2970	2970	2970	2970	0
47	20241101	180200	2173486090	2970	2970	2970	2970	0
48	20241101	180100	2173486090	2970	2970	2970	2970	0
49	20241101	180000	2173486090	2970	2970	2970	2970	0
50	20241101	175900	2173486090	2970	2970	2970	2970	0
51	20241101	175800	2173486090	2970	2970	2970	2970	0
52	20241101	175700	2173486090	2970	2970	2970	2970	0
53	20241101	175600	2173486090	2970	2970	2970	2970	0
54	20241101	175500	2173486090	2970	2970	2970	2970	0
55	20241101	175400	2173486090	2970	2970	2970	2970	0
56	20241101	175300	2173486090	2970	2970	2970	2970	0
57	20241101	175200	2173486090	2970	2970	2970	2970	0
58	20241101	175100	2173486090	2970	2970	2970	2970	0
59	20241101	175000	2173486090	2970	2970	2970	2970	0
60	20241101	174900	2173486090	2970	2970	2970	2970	0
61	20241101	174800	2173486090	2970	2970	2970	2970	0
62	20241101	174700	2173486090	2970	2970	2970	2970	31741
63	20241101	174600	2173486090	2970	2970	2970	2970	0
64	20241101	174500	2173486090	2970	2970	2970	2970	0
65	20241101	174400	2173486090	2970	2970	2970	2970	0
66	20241101	174300	2173486090	2970	2970	2970	2970	0
67	20241101	174200	2173486090	2970	2970	2970	2970	0
68	20241101	174100	2173486090	2970	2970	2970	2970	0
69	20241101	174000	2173486090	2970	2970	2970	2970	0
70	20241101	173900	2173486090	2970	2970	2970	2970	0
71	20241101	173800	2173486090	2970	2970	2970	2970	0
72	20241101	173700	2173486090	2970	2970	2970	2970	0
73	20241101	173600	2173486090	2970	2970	2970	2970	0
74	20241101	173500	2173486090	2970	2970	2970	2970	0
75	20241101	173400	2173486090	2970	2970	2970	2970	0
76	20241101	173300	2173486090	2970	2970	2970	2970	0
77	20241101	173200	2173486090	2970	2970	2970	2970	0
78	20241101	173100	2173486090	2970	2970	2970	2970	0
79	20241101	173000	2173486090	2970	2970	2970	2970	0
80	20241101	172900	2173486090	2970	2970	2970	2970	0
81	20241101	172800	2173486090	2970	2970	2970	2970	0
82	20241101	172700	2173486090	2970	2970	2970	2970	0
83	20241101	172600	2173486090	2970	2970	2970	2970	0
84	20241101	172500	2173486090	2970	2970	2970	2970	0
85	20241101	172400	2173486090	2970	2970	2970	2970	0
86	20241101	172300	2173486090	2970	2970	2970	2970	0
87	20241101	172200	2173486090	2970	2970	2970	2970	0
88	20241101	172100	2173486090	2970	2970	2970	2970	0
89	20241101	172000	2173486090	2970	2970	2970	2970	0
90	20241101	171900	2173486090	2970	2970	2970	2970	0
91	20241101	171800	2173486090	2970	2970	2970	2970	0
92	20241101	171700	2173486090	2970	2970	2970	2970	31741
93	20241101	171600	2173486090	2970	2970	2970	2970	0
94	20241101	171500	2173486090	2970	2970	2970	2970	0
95	20241101	171400	2173486090	2970	2970	2970	2970	0
96	20241101	171300	2173486090	2970	2970	2970	2970	0
97	20241101	171200	2173486090	2970	2970	2970	2970	0
98	20241101	171100	2173486090	2970	2970	2970	2970	0
99	20241101	171000	2173486090	2970	2970	2970	2970	0
100	20241101	170900	2173486090	2970	2970	2970	2970	0
101	20241101	170800	2173486090	2970	2970	2970	2970	0
102	20241101	170700	2173486090	2970	2970	2970	2970	0
103	20241101	170600	2173486090	2970	2970	2970	2970	0
104	20241101	170500	2173486090	2970	2970	2970	2970	0
105	20241101	170400	2173486090	2970	2970	2970	2970	0
106	20241101	170300	2173486090	2970	2970	2970	2970	0
107	20241101	170200	2173486090	2970	2970	2970	2970	0
108	20241101	170100	2173486090	2970	2970	2970	2970	0
109	20241101	170000	2173486090	2970	2970	2970	2970	0
110	20241101	165900	2173486090	2970	2970	2970	2970	0
111	20241101	165800	2173486090	2970	2970	2970	2970	0
112	20241101	165700	2173486090	2970	2970	2970	2970	0
113	20241101	165600	2173486090	2970	2970	2970	2970	0
114	20241101	165500	2173486090	2970	2970	2970	2970	0
115	20241101	165400	2173486090	2970	2970	2970	2970	0
116	20241101	165300	2173486090	2970	2970	2970	2970	0
117	20241101	165200	2173486090	2970	2970	2970	2970	0
118	20241101	165100	2173486090	2970	2970	2970	2970	0
119	20241101	165000	2173486090	2970	2970	2970	2970	0
120	20241101	164900	2173486090	2970	2970	2970	2970	0
121	20241101	164800	2173486090	2970	2970	2970	2970	0
122	20241101	164700	2173486090	2970	2970	2970	2970	31741
123	20241101	164600	2173486090	2970	2970	2970	2970	0
124	20241101	164500	2173486090	2970	2970	2970	2970	0
125	20241101	164400	2173486090	2970	2970	2970	2970	0
126	20241101	164300	2173486090	2970	2970	2970	2970	0
127	20241101	164200	2173486090	2970	2970	2970	2970	0
128	20241101	164100	2173486090	2970	2970	2970	2970	0
129	20241101	164000	2173486090	2970	2970	2970	2970	0
130	20241101	163900	2173486090	2970	2970	2970	2970	0
131	20241101	163800	2173486090	2970	2970	2970	2970	0
132	20241101	163700	2173486090	2970	2970	2970	2970	0
133	20241101	163600	2173486090	2970	2970	2970	2970	0
134	20241101	163500	2173486090	2970	2970	2970	2970	0
135	20241101	163400	2173486090	2970	2970	2970	2970	0
136	20241101	163300	2173486090	2970	2970	2970	2970	0
137	20241101	163200	2173486090	2970	2970	2970	2970	0
138	20241101	163100	2173486090	2970	2970	2970	2970	0
139	20241101	163000	2173486090	2970	2970	2970	2970	0
140	20241101	162900	2173486090	2970	2970	2970	2970	0
141	20241101	162800	2173486090	2970	2970	2970	2970	0
142	20241101	162700	2173486090	2970	2970	2970	2970	0
143	20241101	162600	2173486090	2970	2970	2970	2970	0
144	20241101	162500	2173486090	2970	2970	2970	2970	0
145	20241101	162400	2173486090	2970	2970	2970	2970	0
146	20241101	162300	2173486090	2970	2970	2970	2970	0
147	20241101	162200	2173486090	2970	2970	2970	2970	0
148	20241101	162100	2173486090	2970	2970	2970	2970	0
149	20241101	162000	2173486090	2970	2970	2970	2970	0
150	20241101	161900	2173486090	2970	2970	2970	2970	0
151	20241101	161800	2173486090	2970	2970	2970	2970	0
152	20241101	161700	2173486090	2970	2970	2970	2970	31741
153	20241101	161600	2173486090	2970	2970	2970	2970	0
154	20241101	161500	2173486090	2970	2970	2970	2970	0
155	20241101	161400	2173486090	2970	2970	2970	2970	0
156	20241101	161300	2173486090	2970	2970	2970	2970	0
157	20241101	161200	2173486090	2970	2970	2970	2970	0
158	20241101	161100	2173486090	2970	2970	2970	2970	0
159	20241101	161000	2173486090	2970	2970	2970	2970	0
160	20241101	160900	2173486090	2970	2970	2970	2970	0
161	20241101	160800	2173486090	2970	2970	2970	2970	0
162	20241101	160700	2173486090	2970	2970	2970	2970	0
163	20241101	160600	2173486090	2970	2970	2970	2970	0
164	20241101	160500	2173486090	2970	2970	2970	2970	0
165	20241101	160400	2173486090	2970	2970	2970	2970	0
166	20241101	160300	2173486090	2970	2970	2970	2970	0
167	20241101	160200	2173486090	2970	2970	2970	2970	0
168	20241101	160100	2173486090	2970	2970	2970	2970	0
169	20241101	160000	2173486090	2970	2970	2970	2970	0
170	20241101	155900	2173486090	2970	2970	2970	2970	0
171	20241101	155800	2173486090	2970	2970	2970	2970	0
172	20241101	155700	2173486090	2970	2970	2970	2970	0
173	20241101	155600	2173486090	2970	2970	2970	2970	0
174	20241101	155500	2173486090	2970	2970	2970	2970	0
175	20241101	155400	2173486090	2970	2970	2970	2970	0
176	20241101	155300	2173486090	2970	2970	2970	2970	0
177	20241101	155200	2173486090	2970	2970	2970	2970	0
178	20241101	155100	2173486090	2970	2970	2970	2970	0
179	20241101	155000	2173486090	2970	2970	2970	2970	0
180	20241101	154900	2173486090	2970	2970	2970	2970	0
181	20241101	154800	2173486090	2970	2970	2970	2970	0
182	20241101	154700	2173486090	2970	2970	2970	2970	31741
183	20241101	154600	2173486090	2970	2970	2970	2970	0
184	20241101	154500	2173486090	2970	2970	2970	2970	0
185	20241101	154400	2173486090	2970	2970	2970	2970	0
186	20241101	154300	2173486090	2970	2970	2970	2970	0
187	20241101	154200	2173486090	2970	2970	2970	2970	0
188	20241101	154100	2173486090	2970	2970	2970	2970	0
189	20241101	154000	2173486090	2970	2970	2970	2970	0
190	20241101	153900	2173486090	2970	2970	2970	2970	0
191	20241101	153800	2173486090	2970	2970	2970	2970	0
192	20241101	153700	2173486090	2970	2970	2970	2970	0
193	20241101	153600	2173486090	2970	2970	2970	2970	0
194	20241101	153500	2173486090	2970	2970	2970	2970	0
195	20241101	153400	2173486090	2970	2970	2970	2970	0
196	20241101	153300	2173486090	2970	2970	2970	2970	0
197	20241101	153200	2173486090	2970	2970	2970	2970	0
198	20241101	153100	2173486090	2970	2970	2970	2970	0
199	20241101	153000	2173486090	2970	2970	2970	2970	31741
200	20241101	152900	2079215320	2975	2975	2975	2975	0
201	20241101	152800	2079215320	2975	2975	2975	2975	0
202	20241101	152700	2079215320	2975	2975	2975	2975	0
203	20241101	152600	2079215320	2975	2975	2975	2975	0
204	20241101	152500	2079215320	2975	2975	2975	2975	0
205	20241101	152400	2079215320	2975	2975	2975	2975	0
206	20241101	152300	2079215320	2975	2975	2975	2975	0
207	20241101	152200	2079215320	2975	2975	2975	2975	0
208	20241101	152100	2079215320	2975	2975	2975	2975	0
209	20241101	152000	2079215320	2975	2975	2975	2975	0
210	20241101	151900	2079215320	2975	2975	2980	2970	2825
211	20241101	151800	2070814675	2980	2985	2985	2970	3165
212	20241101	151700	2061405880	2985	2985	2985	2980	1088
213	20241101	151600	2058162915	2985	2970	2985	2970	2429
214	20241101	151500	2050930240	2975	2975	2975	2970	639
215	20241101	151400	2049029230	2980	2980	2980	2980	27
216	20241101	151300	2048948770	2980	2980	2980	2975	442
217	20241101	151200	2047633110	2975	2980	2980	2975	1541
218	20241101	151100	2043048035	2975	2980	2980	2975	2079
219	20241101	151000	2036862995	2985	2985	2985	2985	0
220	20241101	150900	2036862995	2985	2980	2985	2970	2215
221	20241101	150800	2030275955	2980	2980	2980	2975	1569
222	20241101	150700	2025607835	2980	2975	2980	2975	293
223	20241101	150600	2024736155	2975	2975	2975	2975	499
224	20241101	150500	2023251630	2970	2975	2980	2970	4657
225	20241101	150400	2009399530	2975	2975	2980	2975	750
226	20241101	150300	2007168260	2975	2975	2975	2970	3200
227	20241101	150200	1997649085	2975	2975	2980	2975	4844
228	20241101	150100	1983238085	2975	2980	2980	2975	1360
229	20241101	150000	1979190535	2980	2975	2980	2975	1984
230	20241101	145900	1973286315	2980	2980	2980	2975	1156
231	20241101	145800	1969845225	2980	2985	2985	2980	1928
232	20241101	145700	1964099750	2980	2980	2980	2980	1646
233	20241101	145600	1959194670	2980	2975	2980	2975	1968
234	20241101	145500	1953337270	2980	2980	2980	2975	365
235	20241101	145400	1952250270	2980	2980	2985	2980	2665
236	20241101	145300	1944308220	2985	2990	2990	2985	1253
237	20241101	145200	1940567915	2990	2985	2990	2985	1521
238	20241101	145100	1936025225	2980	2980	2980	2980	500
239	20241101	145000	1934535225	2980	2980	2980	2980	120
240	20241101	144900	1934177625	2985	2985	2990	2985	130
241	20241101	144800	1933789570	2985	2985	2985	2985	179
242	20241101	144700	1933255255	2985	2985	2985	2985	487
243	20241101	144600	1931801560	2985	2985	2985	2985	109
244	20241101	144500	1931476195	2985	2985	2985	2985	168
245	20241101	144400	1930974715	2985	2985	2990	2985	6
246	20241101	144300	1930956800	2980	2985	2985	2980	513
247	20241101	144200	1929427995	2985	2985	2985	2985	361
248	20241101	144100	1928350410	2980	2980	2980	2980	21
249	20241101	144000	1928287830	2980	2980	2980	2980	37
250	20241101	143900	1928177570	2980	2980	2985	2980	102
251	20241101	143800	1927873605	2975	2980	2985	2975	1753
252	20241101	143700	1922655910	2980	2980	2980	2980	4
253	20241101	143600	1922643990	2980	2975	2980	2975	171
254	20241101	143500	1922135160	2980	2980	2980	2975	589
255	20241101	143400	1920381365	2980	2980	2980	2980	337
256	20241101	143300	1919377105	2975	2980	2980	2975	291
257	20241101	143200	1918510425	2980	2980	2980	2980	1985
258	20241101	143100	1912595125	2980	2985	2985	2980	20084
259	20241101	143000	1852744790	2985	2985	2985	2985	508
260	20241101	142900	1851228410	2990	2985	2990	2985	390
261	20241101	142800	1850064255	2985	2985	2985	2985	417
262	20241101	142700	1848819510	2985	2985	2985	2980	1357
263	20241101	142600	1844769965	2990	2990	2990	2990	8
264	20241101	142500	1844746045	2990	2985	2990	2985	691
265	20241101	142400	1842683400	2985	2985	2985	2985	3520
266	20241101	142300	1832176200	2990	2990	2990	2985	2628
267	20241101	142200	1824330615	2990	2990	2990	2990	0
268	20241101	142100	1824330615	2990	2990	2990	2990	100
269	20241101	142000	1824031615	2990	2990	2990	2985	271
270	20241101	141900	1823222650	2990	2990	2990	2990	918
271	20241101	141800	1820477830	2990	2990	2990	2990	38
272	20241101	141700	1820364210	2990	2990	2990	2990	10
273	20241101	141600	1820334310	2990	2990	2990	2990	20
274	20241101	141500	1820274510	2990	2985	2990	2980	1994
275	20241101	141400	1814330415	2990	2990	2990	2990	0
276	20241101	141300	1814330415	2990	2985	2990	2980	484
277	20241101	141200	1812887510	2985	2985	2985	2985	21
278	20241101	141100	1812824825	2985	2985	2985	2985	24
279	20241101	141000	1812753185	2985	2985	2985	2980	1100
280	20241101	140900	1809473260	2985	2985	2990	2985	1069
281	20241101	140800	1806282240	2985	2985	2985	2985	1270
282	20241101	140700	1802491290	2985	2985	2985	2985	812
283	20241101	140600	1800067470	2985	2985	2985	2985	0
284	20241101	140500	1800067470	2985	2985	2985	2985	0
285	20241101	140400	1800067470	2985	2985	2985	2985	194
286	20241101	140300	1799488380	2985	2985	2985	2985	0
287	20241101	140200	1799488380	2985	2985	2985	2985	10
288	20241101	140100	1799458530	2990	2990	2990	2990	0
289	20241101	140000	1799458530	2990	2990	2990	2990	0
290	20241101	135900	1799458530	2990	2990	2990	2990	0
291	20241101	135800	1799458530	2990	2990	2990	2990	2
292	20241101	135700	1799452550	2980	2990	2990	2980	2197
293	20241101	135600	1792898700	2985	2985	2985	2985	350
294	20241101	135500	1791853950	2985	2985	2985	2985	202
295	20241101	135400	1791250980	2990	2990	2990	2990	15
296	20241101	135300	1791206130	2990	2990	2990	2990	0
297	20241101	135200	1791206130	2990	2990	2990	2990	720
298	20241101	135100	1789053330	2985	2990	2990	2985	991
299	20241101	135000	1786094695	2990	2990	2990	2990	0
300	20241101	134900	1786094695	2990	2990	2990	2990	10
301	20241101	134800	1786064795	2990	2990	2995	2990	152
302	20241101	134700	1785610305	2990	2990	2990	2990	885
303	20241101	134600	1782964155	2990	2990	2990	2990	100
304	20241101	134500	1782665155	2990	2990	2995	2985	842
305	20241101	134400	1780151055	2990	2985	2990	2985	300
306	20241101	134300	1779255055	2990	2990	2990	2990	1
307	20241101	134200	1779252065	2990	2990	2990	2990	398
308	20241101	134100	1778062045	2990	2990	2990	2990	2586
309	20241101	134000	1770329905	2990	2990	2990	2990	0
310	20241101	133900	1770329905	2990	2990	2990	2990	161
311	20241101	133800	1769848515	3000	2990	3000	2990	199
312	20241101	133700	1769253495	2990	2990	2990	2990	9
313	20241101	133600	1769226585	2995	2995	2995	2995	0
314	20241101	133500	1769226585	2995	2990	2995	2990	101
315	20241101	133400	1768924095	3000	3000	3000	3000	100
316	20241101	133300	1768624095	3000	3000	3000	3000	200
317	20241101	133200	1768024095	3000	3000	3000	3000	300
318	20241101	133100	1767124095	3000	3000	3000	3000	1090
319	20241101	133000	1763854095	3000	3000	3000	3000	0
320	20241101	132900	1763854095	3000	2995	3000	2995	240
321	20241101	132800	1763135095	3000	2995	3000	2995	132
322	20241101	132700	1762739255	2990	2990	2990	2990	433
323	20241101	132600	1761444585	2990	2990	2990	2990	1
324	20241101	132500	1761441595	2995	3000	3000	2995	270
325	20241101	132400	1760632645	3000	3000	3000	3000	10
326	20241101	132300	1760602645	3000	3000	3000	3000	0
327	20241101	132200	1760602645	3000	3000	3000	3000	25
328	20241101	132100	1760527645	3000	3000	3000	3000	204
329	20241101	132000	1759915645	3000	3000	3000	3000	66
330	20241101	131900	1759717645	3000	2995	3000	2995	596
331	20241101	131800	1757931625	2995	2995	2995	2995	155
332	20241101	131700	1757467400	2995	2995	2995	2995	0
333	20241101	131600	1757467400	2995	3005	3005	2995	35
334	20241101	131500	1757362525	2995	2995	2995	2995	0
335	20241101	131400	1757362525	2995	2995	2995	2995	0
336	20241101	131300	1757362525	2995	3000	3000	2995	829
337	20241101	131200	1754878270	3005	3005	3005	3005	10
338	20241101	131100	1754848220	3005	3005	3005	3005	350
339	20241101	131000	1753796470	3000	3000	3000	3000	354
340	20241101	130900	1752734470	3010	2995	3010	2995	90
341	20241101	130800	1752464660	3000	3000	3000	3000	500
342	20241101	130700	1750964660	3000	3000	3000	3000	21
343	20241101	130600	1750901660	3000	3000	3000	3000	0
344	20241101	130500	1750901660	3000	3000	3000	3000	10
345	20241101	130400	1750871660	3000	2990	3000	2990	306
346	20241101	130300	1749953720	3000	3000	3000	3000	11
347	20241101	130200	1749920720	3010	3010	3010	3010	0
348	20241101	130100	1749920720	3010	3000	3010	2990	2069
349	20241101	130000	1743724600	3005	3005	3005	3005	1
350	20241101	125900	1743721595	3000	3005	3005	3000	812
351	20241101	125800	1741285520	3000	3005	3005	3000	92
352	20241101	125700	1741009255	3000	3010	3010	3000	175
353	20241101	125600	1740483050	3000	3000	3000	3000	0
354	20241101	125500	1740483050	3000	3000	3000	3000	45
355	20241101	125400	1740348050	3010	3010	3010	3010	0
356	20241101	125300	1740348050	3010	3010	3010	3010	57
357	20241101	125200	1740176480	3010	3005	3010	3000	1701
358	20241101	125100	1735073360	3005	3005	3005	3005	45
359	20241101	125000	1734938135	3010	3010	3010	3010	515
360	20241101	124900	1733387985	3010	3010	3010	3010	1
361	20241101	124800	1733384975	3010	3015	3015	3010	576
362	20241101	124700	1731651210	3010	3010	3020	3010	7756
363	20241101	124600	1708284005	3010	3005	3010	3005	2763
364	20241101	124500	1699980195	3005	2995	3005	2995	8094
365	20241101	124400	1675710245	2995	2995	2995	2995	505
366	20241101	124300	1674197770	2995	2995	2995	2995	33
367	20241101	124200	1674098935	2995	2990	2995	2990	33
368	20241101	124100	1674000120	2990	2995	2995	2990	25
369	20241101	124000	1673925355	2990	2995	2995	2990	1002
370	20241101	123900	1670929365	2995	2995	2995	2995	123
371	20241101	123800	1670560980	2995	2995	2995	2995	34
372	20241101	123700	1670459150	2990	2990	2990	2990	0
373	20241101	123600	1670459150	2990	2990	2990	2990	600
374	20241101	123500	1668665150	2990	2990	2990	2990	70
375	20241101	123400	1668455850	2990	2995	2995	2990	17
376	20241101	123300	1668405010	2995	2995	2995	2995	1
377	20241101	123200	1668402015	2990	2990	2990	2990	0
378	20241101	123100	1668402015	2990	2990	2990	2990	650
379	20241101	123000	1666458515	2990	2990	2990	2990	102
380	20241101	122900	1666153535	2990	2990	2990	2990	0
381	20241101	122800	1666153535	2990	2990	2990	2990	0
382	20241101	122700	1666153535	2990	2990	2990	2990	1296
383	20241101	122600	1662278495	2990	2995	2995	2990	1316
384	20241101	122500	1658343575	2995	2995	2995	2995	262
385	20241101	122400	1657558885	2995	2990	2995	2990	419
386	20241101	122300	1656305475	2990	2985	2990	2985	110
387	20241101	122200	1655976625	2990	2990	2990	2990	100
388	20241101	122100	1655677625	2995	2995	2995	2995	1
389	20241101	122000	1655674630	2995	2990	2995	2980	861
390	20241101	121900	1653108230	2990	2990	2990	2990	0
391	20241101	121800	1653108230	2990	2990	2990	2990	1028
392	20241101	121700	1650034510	2995	2995	2995	2990	323
393	20241101	121600	1649067480	2995	2995	2995	2995	50
394	20241101	121500	1648917730	2990	2990	2990	2990	0
395	20241101	121400	1648917730	2990	2990	2990	2990	3500
396	20241101	121300	1638452730	2990	2975	2990	2975	637
397	20241101	121200	1636557640	2975	2985	2985	2975	1600
398	20241101	121100	1631784890	2985	2985	2985	2985	70
399	20241101	121000	1631575940	2985	2990	2990	2985	291
400	20241101	120900	1630706380	2985	2980	2985	2980	1569
401	20241101	120800	1626023415	2980	2985	2990	2980	6765
402	20241101	120700	1605849285	2990	2990	2995	2990	2957
403	20241101	120600	1597007765	2995	2995	2995	2995	21
404	20241101	120500	1596944870	2990	2990	2990	2990	0
405	20241101	120400	1596944870	2990	2990	2990	2990	201
406	20241101	120300	1596343880	2990	2995	2995	2990	109
407	20241101	120200	1596017575	3000	3000	3000	3000	0
408	20241101	120100	1596017575	3000	3000	3000	3000	1
409	20241101	120000	1596014575	2990	2995	2995	2990	551
410	20241101	115900	1594365285	2995	2995	2995	2995	70
411	20241101	115800	1594155635	2995	2995	2995	2995	0
412	20241101	115700	1594155635	2995	3000	3000	2995	351
413	20241101	115600	1593102890	3000	3000	3000	2995	3
414	20241101	115500	1593093895	3000	3000	3000	3000	4
415	20241101	115400	1593081895	3000	2995	3000	2995	902
416	20241101	115300	1590380400	2995	2995	2995	2995	80
417	20241101	115200	1590140800	2990	2995	2995	2990	589
418	20241101	115100	1588376805	3000	2995	3000	2990	1437
419	20241101	115000	1584079735	2995	2995	2995	2995	3
420	20241101	114900	1584070750	2995	2995	2995	2995	45
421	20241101	114800	1583935975	3000	2995	3000	2995	25
422	20241101	114700	1583861095	2995	2995	3000	2990	1027
423	20241101	114600	1580788655	3000	3000	3000	3000	107
424	20241101	114500	1580467655	3000	2995	3000	2995	408
425	20241101	114400	1579245690	2995	2995	2995	2995	149
426	20241101	114300	1578799435	2995	2995	2995	2995	200
427	20241101	114200	1578200435	2995	2995	2995	2995	361
428	20241101	114100	1577119240	2995	2995	2995	2995	30
429	20241101	114000	1577029390	2995	2995	2995	2990	4
430	20241101	113900	1577017415	2990	2995	2995	2990	130
431	20241101	113800	1576628565	2995	2995	2995	2995	520
432	20241101	113700	1575071165	2990	2990	2990	2990	2
433	20241101	113600	1575065185	2990	2990	2990	2990	0
434	20241101	113500	1575065185	2990	2990	2990	2990	53
435	20241101	113400	1574906715	2990	2985	2990	2985	430
436	20241101	113300	1573621105	2990	2985	2990	2985	723
437	20241101	113200	1571462450	2985	2985	2985	2985	1802
438	20241101	113100	1566083480	2985	2985	2985	2985	612
439	20241101	113000	1564256660	2990	2990	2990	2990	39
440	20241101	112900	1564140050	2990	2990	2990	2990	200
441	20241101	112800	1563542050	2990	2990	2990	2990	1
442	20241101	112700	1563539060	2990	2985	2990	2985	51
443	20241101	112600	1563386820	2990	2990	2990	2990	35
444	20241101	112500	1563282170	2990	2985	2990	2985	66
445	20241101	112400	1563085055	2985	2980	2985	2980	194
446	20241101	112300	1562506065	2980	2980	2990	2980	172
447	20241101	112200	1561992880	2990	2990	2990	2980	438
448	20241101	112100	1560685460	2990	2985	2990	2980	1812
449	20241101	112000	1555284440	2990	2995	2995	2990	71
450	20241101	111900	1555072145	2995	2985	2995	2985	1276
451	20241101	111800	1551263275	2990	2990	2990	2990	50
452	20241101	111700	1551113775	2995	2995	2995	2995	1
453	20241101	111600	1551110780	2990	2990	2990	2990	18
454	20241101	111500	1551056960	2995	2995	2995	2995	100
455	20241101	111400	1550757460	2995	2990	2995	2990	702
456	20241101	111300	1548656980	2990	2985	2990	2985	453
457	20241101	111200	1547304275	2995	2995	2995	2990	311
458	20241101	111100	1546373545	2995	2995	2995	2990	247
459	20241101	111000	1545634005	2995	2995	2995	2995	1
460	20241101	110900	1545631010	2985	2995	2995	2985	651
461	20241101	110800	1543684425	2995	2990	2995	2990	46
462	20241101	110700	1543546880	2995	2995	2995	2990	1212
463	20241101	110600	1539922495	2995	2995	2995	2995	2000
464	20241101	110500	1533932495	2995	2995	2995	2995	306
465	20241101	110400	1533016025	2990	2990	2990	2990	30
466	20241101	110300	1532926325	2985	2985	2985	2985	320
467	20241101	110200	1531971125	2985	2985	2985	2985	1
468	20241101	110100	1531968140	2985	2990	2990	2985	2557
469	20241101	110000	1524323710	2990	2995	2995	2990	25
470	20241101	105900	1524248945	2990	2990	2990	2990	966
471	20241101	105800	1521360605	2995	2990	2995	2990	30
472	20241101	105700	1521270760	2995	2995	3000	2995	50
473	20241101	105600	1521121005	3000	3000	3000	2995	1330
474	20241101	105500	1517137640	2995	2995	2995	2995	125
475	20241101	105400	1516763265	2995	2995	2995	2995	346
476	20241101	105300	1515726995	2995	2995	2995	2995	201
477	20241101	105200	1515125000	2995	2995	2995	2995	50
478	20241101	105100	1514975250	2995	2995	2995	2995	6
479	20241101	105000	1514957280	2995	2990	2995	2990	1552
480	20241101	104900	1510311540	2995	2995	2995	2990	1993
481	20241101	104800	1504352370	2990	2990	2995	2990	453
482	20241101	104700	1502997850	2995	2995	2995	2995	30
483	20241101	104600	1502908000	2995	3000	3000	2995	141
484	20241101	104500	1502485555	3000	3000	3000	2995	785
485	20241101	104400	1500131560	2995	3000	3000	2995	51
486	20241101	104300	1499978810	2995	2995	2995	2995	501
487	20241101	104200	1498478315	3000	3000	3000	3000	1
488	20241101	104100	1498475315	2995	3000	3000	2995	733
489	20241101	104000	1496276515	3000	2990	3000	2990	4372
490	20241101	103900	1483197860	2980	2980	2980	2980	731
491	20241101	103800	1481019480	2980	2985	2985	2980	990
492	20241101	103700	1478067005	2985	2985	2985	2985	338
493	20241101	103600	1477058075	2985	2990	2990	2985	292
494	20241101	103500	1476186385	2990	2990	2990	2985	397
495	20241101	103400	1475000235	2990	2990	2990	2990	100
496	20241101	103300	1474701235	2990	2985	2990	2985	39
497	20241101	103200	1474584695	2980	2985	2985	2980	2412
498	20241101	103100	1467390510	2985	2985	2985	2985	3256
499	20241101	103000	1457671350	2985	2980	2985	2980	3805
500	20241101	102900	1446325995	2970	2975	2975	2970	54
501	20241101	102800	1446165565	2965	2975	2975	2965	1561
502	20241101	102700	1441530740	2975	2975	2975	2970	252
503	20241101	102600	1440781140	2975	2975	2980	2975	115
504	20241101	102500	1440438945	2985	2980	2985	2955	44197
505	20241101	102400	1309379185	2985	2980	2985	2980	1204
506	20241101	102300	1305791255	2985	2980	2985	2980	78
507	20241101	102200	1305558430	2980	2980	2980	2980	82
508	20241101	102100	1305314070	2980	2980	2990	2980	14103
509	20241101	102000	1263287015	2990	2980	2990	2975	3660
510	20241101	101900	1252383205	2985	2990	2990	2980	2609
511	20241101	101800	1244597340	2985	2990	2990	2985	641
512	20241101	101700	1242683555	2990	2990	2990	2990	104
513	20241101	101600	1242372595	2990	2990	2990	2990	10
514	20241101	101500	1242342695	2990	2985	2990	2985	159
515	20241101	101400	1241868050	2990	2985	2990	2985	5
516	20241101	101300	1241853110	2985	2990	2990	2985	310
517	20241101	101200	1240926755	2990	2990	2990	2990	723
518	20241101	101100	1238764985	2990	2990	2990	2990	530
519	20241101	101000	1237180285	2990	2985	2990	2980	943
520	20241101	100900	1234365660	2990	2985	2990	2985	118
521	20241101	100800	1234013295	2985	2975	2985	2975	1220
522	20241101	100700	1230379520	2980	2970	2980	2970	2115
523	20241101	100600	1224088720	2975	2975	2980	2975	3448
524	20241101	100500	1213830915	2980	2980	2980	2975	1246
525	20241101	100400	1210124040	2980	2980	2985	2970	18588
526	20241101	100300	1154889335	2990	2990	2990	2980	7576
527	20241101	100200	1132311515	2980	2985	2990	2980	1981
528	20241101	100100	1126398885	2990	2985	2990	2985	485
529	20241101	100000	1124951150	2985	2990	2990	2985	6597
530	20241101	095900	1105250490	2990	2990	2990	2990	3170
531	20241101	095800	1095772190	2995	2995	2995	2990	5655
532	20241101	095700	1078851045	2995	2995	2995	2990	3764
533	20241101	095600	1067591020	2995	2990	2995	2985	2781
534	20241101	095500	1059278315	2990	2990	2995	2985	3583
535	20241101	095400	1048580565	2990	2990	2995	2985	1320
536	20241101	095300	1044639510	2990	2985	3000	2980	3177
537	20241101	095200	1035150210	2985	3010	3020	2950	100958
538	20241101	095100	733471435	3010	3030	3030	3010	28411
539	20241101	095000	647835405	3025	3030	3030	3025	1787
540	20241101	094900	642426330	3030	3030	3030	3030	494
541	20241101	094800	640929510	3025	3030	3030	3025	226
542	20241101	094700	640245805	3030	3030	3030	3030	501
543	20241101	094600	638727775	3030	3030	3030	3025	157
544	20241101	094500	638252190	3030	3020	3030	3020	1680
545	20241101	094400	633178500	3020	3020	3020	3020	2053
546	20241101	094300	626978440	3020	3025	3025	3020	235
547	20241101	094200	626267715	3025	3025	3025	3025	65
548	20241101	094100	626071090	3025	3020	3025	3020	329
549	20241101	094000	625076865	3025	3025	3030	3020	5487
550	20241101	093900	608460740	3030	3030	3030	3030	500
551	20241101	093800	606945740	3025	3025	3025	3025	55
552	20241101	093700	606779365	3025	3025	3030	3025	1802
553	20241101	093600	601326755	3030	3030	3030	3030	122
554	20241101	093500	600957095	3030	3030	3030	3030	280
555	20241101	093400	600108695	3025	3025	3025	3020	1232
556	20241101	093300	596385120	3030	3035	3040	3025	189
557	20241101	093200	595812085	3020	3040	3040	3020	3692
558	20241101	093100	584658965	3035	3030	3035	3025	2039
559	20241101	093000	578486035	3030	3030	3030	3030	110
560	20241101	092900	578152735	3030	3030	3030	3030	374
561	20241101	092800	577019515	3025	3020	3025	3020	601
562	20241101	092700	575201500	3020	3020	3020	3020	2059
563	20241101	092600	568983320	3020	3020	3025	3015	5293
564	20241101	092500	553012815	3020	3030	3030	3020	2104
565	20241101	092400	546643595	3030	3035	3035	3020	718
566	20241101	092300	544474905	3035	3040	3040	3020	1755
567	20241101	092200	539162415	3035	3025	3035	3025	2006
568	20241101	092100	533077390	3030	3035	3035	3020	6084
569	20241101	092000	514685000	3030	3030	3040	3030	592
570	20241101	091900	512889430	3030	3025	3030	3020	3689
571	20241101	091800	501732745	3030	3030	3035	3025	7182
572	20241101	091700	479976035	3030	3040	3040	3030	996
573	20241101	091600	476953380	3040	3055	3055	3030	35188
574	20241101	091500	369882040	3055	3060	3060	3055	3684
575	20241101	091400	358626320	3055	3065	3065	3055	3854
576	20241101	091300	346823955	3065	3070	3070	3060	4764
577	20241101	091200	332229910	3070	3065	3070	3060	469
578	20241101	091100	330792845	3060	3060	3060	3060	1032
579	20241101	091000	327634925	3060	3065	3070	3060	3981
580	20241101	090900	315443565	3065	3055	3070	3055	5352
581	20241101	090800	299038115	3055	3055	3060	3055	3087
582	20241101	090700	289599275	3055	3055	3055	3050	2248
583	20241101	090600	282736525	3055	3055	3060	3050	10730
584	20241101	090500	249961200	3055	3065	3065	3055	9775
585	20241101	090400	220046750	3060	3065	3065	3060	3549
586	20241101	090300	209171555	3070	3070	3075	3065	4180
587	20241101	090200	196350365	3070	3070	3085	3065	9591
588	20241101	090100	166909080	3070	3130	3130	3065	21341
589	20241101	090000	101120510	3130	3090	3140	3080	31889