KissMeData/032350/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	191100	1311385370	9550	9550	9550	9550	2880
3	20241101	191000	1311385370	9550	9550	9550	9550	0
4	20241101	190900	1311385370	9550	9550	9550	9550	0
5	20241101	190800	1311385370	9550	9550	9550	9550	0
6	20241101	190700	1311385370	9550	9550	9550	9550	0
7	20241101	190600	1311385370	9550	9550	9550	9550	0
8	20241101	190500	1311385370	9550	9550	9550	9550	0
9	20241101	190400	1311385370	9550	9550	9550	9550	0
10	20241101	190300	1311385370	9550	9550	9550	9550	0
11	20241101	190200	1311385370	9550	9550	9550	9550	0
12	20241101	190100	1311385370	9550	9550	9550	9550	0
13	20241101	190000	1311385370	9550	9550	9550	9550	0
14	20241101	185900	1311385370	9550	9550	9550	9550	0
15	20241101	185800	1311385370	9550	9550	9550	9550	0
16	20241101	185700	1311385370	9550	9550	9550	9550	0
17	20241101	185600	1311385370	9550	9550	9550	9550	0
18	20241101	185500	1311385370	9550	9550	9550	9550	0
19	20241101	185400	1311385370	9550	9550	9550	9550	0
20	20241101	185300	1311385370	9550	9550	9550	9550	0
21	20241101	185200	1311385370	9550	9550	9550	9550	0
22	20241101	185100	1311385370	9550	9550	9550	9550	0
23	20241101	185000	1311385370	9550	9550	9550	9550	0
24	20241101	184900	1311385370	9550	9550	9550	9550	0
25	20241101	184800	1311385370	9550	9550	9550	9550	0
26	20241101	184700	1311385370	9550	9550	9550	9550	0
27	20241101	184600	1311385370	9550	9550	9550	9550	0
28	20241101	184500	1311385370	9550	9550	9550	9550	0
29	20241101	184400	1311385370	9550	9550	9550	9550	0
30	20241101	184300	1311385370	9550	9550	9550	9550	0
31	20241101	184200	1311385370	9550	9550	9550	9550	0
32	20241101	184100	1311385370	9550	9550	9550	9550	2880
33	20241101	184000	1311385370	9550	9550	9550	9550	0
34	20241101	183900	1311385370	9550	9550	9550	9550	0
35	20241101	183800	1311385370	9550	9550	9550	9550	0
36	20241101	183700	1311385370	9550	9550	9550	9550	0
37	20241101	183600	1311385370	9550	9550	9550	9550	0
38	20241101	183500	1311385370	9550	9550	9550	9550	0
39	20241101	183400	1311385370	9550	9550	9550	9550	0
40	20241101	183300	1311385370	9550	9550	9550	9550	0
41	20241101	183200	1311385370	9550	9550	9550	9550	0
42	20241101	183100	1311385370	9550	9550	9550	9550	0
43	20241101	183000	1311385370	9550	9550	9550	9550	0
44	20241101	182900	1311385370	9550	9550	9550	9550	0
45	20241101	182800	1311385370	9550	9550	9550	9550	0
46	20241101	182700	1311385370	9550	9550	9550	9550	0
47	20241101	182600	1311385370	9550	9550	9550	9550	0
48	20241101	182500	1311385370	9550	9550	9550	9550	0
49	20241101	182400	1311385370	9550	9550	9550	9550	0
50	20241101	182300	1311385370	9550	9550	9550	9550	0
51	20241101	182200	1311385370	9550	9550	9550	9550	0
52	20241101	182100	1311385370	9550	9550	9550	9550	0
53	20241101	182000	1311385370	9550	9550	9550	9550	0
54	20241101	181900	1311385370	9550	9550	9550	9550	0
55	20241101	181800	1311385370	9550	9550	9550	9550	0
56	20241101	181700	1311385370	9550	9550	9550	9550	0
57	20241101	181600	1311385370	9550	9550	9550	9550	0
58	20241101	181500	1311385370	9550	9550	9550	9550	0
59	20241101	181400	1311385370	9550	9550	9550	9550	0
60	20241101	181300	1311385370	9550	9550	9550	9550	0
61	20241101	181200	1311385370	9550	9550	9550	9550	0
62	20241101	181100	1311385370	9550	9550	9550	9550	2880
63	20241101	181000	1311385370	9550	9550	9550	9550	0
64	20241101	180900	1311385370	9550	9550	9550	9550	0
65	20241101	180800	1311385370	9550	9550	9550	9550	0
66	20241101	180700	1311385370	9550	9550	9550	9550	0
67	20241101	180600	1311385370	9550	9550	9550	9550	0
68	20241101	180500	1311385370	9550	9550	9550	9550	0
69	20241101	180400	1311385370	9550	9550	9550	9550	0
70	20241101	180300	1311385370	9550	9550	9550	9550	0
71	20241101	180200	1311385370	9550	9550	9550	9550	0
72	20241101	180100	1311385370	9550	9550	9550	9550	0
73	20241101	180000	1311385370	9550	9550	9550	9550	0
74	20241101	175900	1311385370	9550	9550	9550	9550	0
75	20241101	175800	1311385370	9550	9550	9550	9550	0
76	20241101	175700	1311385370	9550	9550	9550	9550	0
77	20241101	175600	1311385370	9550	9550	9550	9550	0
78	20241101	175500	1311385370	9550	9550	9550	9550	0
79	20241101	175400	1311385370	9550	9550	9550	9550	0
80	20241101	175300	1311385370	9550	9550	9550	9550	0
81	20241101	175200	1311385370	9550	9550	9550	9550	0
82	20241101	175100	1311385370	9550	9550	9550	9550	0
83	20241101	175000	1311385370	9550	9550	9550	9550	0
84	20241101	174900	1311385370	9550	9550	9550	9550	0
85	20241101	174800	1311385370	9550	9550	9550	9550	0
86	20241101	174700	1311385370	9550	9550	9550	9550	0
87	20241101	174600	1311385370	9550	9550	9550	9550	0
88	20241101	174500	1311385370	9550	9550	9550	9550	0
89	20241101	174400	1311385370	9550	9550	9550	9550	0
90	20241101	174300	1311385370	9550	9550	9550	9550	0
91	20241101	174200	1311385370	9550	9550	9550	9550	0
92	20241101	174100	1311385370	9550	9550	9550	9550	2880
93	20241101	174000	1311385370	9550	9550	9550	9550	0
94	20241101	173900	1311385370	9550	9550	9550	9550	0
95	20241101	173800	1311385370	9550	9550	9550	9550	0
96	20241101	173700	1311385370	9550	9550	9550	9550	0
97	20241101	173600	1311385370	9550	9550	9550	9550	0
98	20241101	173500	1311385370	9550	9550	9550	9550	0
99	20241101	173400	1311385370	9550	9550	9550	9550	0
100	20241101	173300	1311385370	9550	9550	9550	9550	0
101	20241101	173200	1311385370	9550	9550	9550	9550	0
102	20241101	173100	1311385370	9550	9550	9550	9550	0
103	20241101	173000	1311385370	9550	9550	9550	9550	0
104	20241101	172900	1311385370	9550	9550	9550	9550	0
105	20241101	172800	1311385370	9550	9550	9550	9550	0
106	20241101	172700	1311385370	9550	9550	9550	9550	0
107	20241101	172600	1311385370	9550	9550	9550	9550	0
108	20241101	172500	1311385370	9550	9550	9550	9550	0
109	20241101	172400	1311385370	9550	9550	9550	9550	0
110	20241101	172300	1311385370	9550	9550	9550	9550	0
111	20241101	172200	1311385370	9550	9550	9550	9550	0
112	20241101	172100	1311385370	9550	9550	9550	9550	0
113	20241101	172000	1311385370	9550	9550	9550	9550	0
114	20241101	171900	1311385370	9550	9550	9550	9550	0
115	20241101	171800	1311385370	9550	9550	9550	9550	0
116	20241101	171700	1311385370	9550	9550	9550	9550	0
117	20241101	171600	1311385370	9550	9550	9550	9550	0
118	20241101	171500	1311385370	9550	9550	9550	9550	0
119	20241101	171400	1311385370	9550	9550	9550	9550	0
120	20241101	171300	1311385370	9550	9550	9550	9550	0
121	20241101	171200	1311385370	9550	9550	9550	9550	0
122	20241101	171100	1311385370	9550	9550	9550	9550	2880
123	20241101	171000	1311385370	9550	9550	9550	9550	0
124	20241101	170900	1311385370	9550	9550	9550	9550	0
125	20241101	170800	1311385370	9550	9550	9550	9550	0
126	20241101	170700	1311385370	9550	9550	9550	9550	0
127	20241101	170600	1311385370	9550	9550	9550	9550	0
128	20241101	170500	1311385370	9550	9550	9550	9550	0
129	20241101	170400	1311385370	9550	9550	9550	9550	0
130	20241101	170300	1311385370	9550	9550	9550	9550	0
131	20241101	170200	1311385370	9550	9550	9550	9550	0
132	20241101	170100	1311385370	9550	9550	9550	9550	0
133	20241101	170000	1311385370	9550	9550	9550	9550	0
134	20241101	165900	1311385370	9550	9550	9550	9550	0
135	20241101	165800	1311385370	9550	9550	9550	9550	0
136	20241101	165700	1311385370	9550	9550	9550	9550	0
137	20241101	165600	1311385370	9550	9550	9550	9550	0
138	20241101	165500	1311385370	9550	9550	9550	9550	0
139	20241101	165400	1311385370	9550	9550	9550	9550	0
140	20241101	165300	1311385370	9550	9550	9550	9550	0
141	20241101	165200	1311385370	9550	9550	9550	9550	0
142	20241101	165100	1311385370	9550	9550	9550	9550	0
143	20241101	165000	1311385370	9550	9550	9550	9550	0
144	20241101	164900	1311385370	9550	9550	9550	9550	0
145	20241101	164800	1311385370	9550	9550	9550	9550	0
146	20241101	164700	1311385370	9550	9550	9550	9550	0
147	20241101	164600	1311385370	9550	9550	9550	9550	0
148	20241101	164500	1311385370	9550	9550	9550	9550	0
149	20241101	164400	1311385370	9550	9550	9550	9550	0
150	20241101	164300	1311385370	9550	9550	9550	9550	0
151	20241101	164200	1311385370	9550	9550	9550	9550	0
152	20241101	164100	1311385370	9550	9550	9550	9550	2880
153	20241101	164000	1311385370	9550	9550	9550	9550	0
154	20241101	163900	1311385370	9550	9550	9550	9550	0
155	20241101	163800	1311385370	9550	9550	9550	9550	0
156	20241101	163700	1311385370	9550	9550	9550	9550	0
157	20241101	163600	1311385370	9550	9550	9550	9550	0
158	20241101	163500	1311385370	9550	9550	9550	9550	0
159	20241101	163400	1311385370	9550	9550	9550	9550	0
160	20241101	163300	1311385370	9550	9550	9550	9550	0
161	20241101	163200	1311385370	9550	9550	9550	9550	0
162	20241101	163100	1311385370	9550	9550	9550	9550	0
163	20241101	163000	1311385370	9550	9550	9550	9550	0
164	20241101	162900	1311385370	9550	9550	9550	9550	0
165	20241101	162800	1311385370	9550	9550	9550	9550	0
166	20241101	162700	1311385370	9550	9550	9550	9550	0
167	20241101	162600	1311385370	9550	9550	9550	9550	0
168	20241101	162500	1311385370	9550	9550	9550	9550	0
169	20241101	162400	1311385370	9550	9550	9550	9550	0
170	20241101	162300	1311385370	9550	9550	9550	9550	0
171	20241101	162200	1311385370	9550	9550	9550	9550	0
172	20241101	162100	1311385370	9550	9550	9550	9550	0
173	20241101	162000	1311385370	9550	9550	9550	9550	0
174	20241101	161900	1311385370	9550	9550	9550	9550	0
175	20241101	161800	1311385370	9550	9550	9550	9550	0
176	20241101	161700	1311385370	9550	9550	9550	9550	0
177	20241101	161600	1311385370	9550	9550	9550	9550	0
178	20241101	161500	1311385370	9550	9550	9550	9550	0
179	20241101	161400	1311385370	9550	9550	9550	9550	0
180	20241101	161300	1311385370	9550	9550	9550	9550	0
181	20241101	161200	1311385370	9550	9550	9550	9550	0
182	20241101	161100	1311385370	9550	9550	9550	9550	2880
183	20241101	161000	1311385370	9550	9550	9550	9550	0
184	20241101	160900	1311385370	9550	9550	9550	9550	0
185	20241101	160800	1311385370	9550	9550	9550	9550	0
186	20241101	160700	1311385370	9550	9550	9550	9550	0
187	20241101	160600	1311385370	9550	9550	9550	9550	0
188	20241101	160500	1311385370	9550	9550	9550	9550	0
189	20241101	160400	1311385370	9550	9550	9550	9550	0
190	20241101	160300	1311385370	9550	9550	9550	9550	0
191	20241101	160200	1311385370	9550	9550	9550	9550	0
192	20241101	160100	1311385370	9550	9550	9550	9550	0
193	20241101	160000	1311385370	9550	9550	9550	9550	0
194	20241101	155900	1311385370	9550	9550	9550	9550	0
195	20241101	155800	1311385370	9550	9550	9550	9550	0
196	20241101	155700	1311385370	9550	9550	9550	9550	0
197	20241101	155600	1311385370	9550	9550	9550	9550	0
198	20241101	155500	1311385370	9550	9550	9550	9550	0
199	20241101	155400	1311385370	9550	9550	9550	9550	0
200	20241101	155300	1311385370	9550	9550	9550	9550	0
201	20241101	155200	1311385370	9550	9550	9550	9550	0
202	20241101	155100	1311385370	9550	9550	9550	9550	0
203	20241101	155000	1311385370	9550	9550	9550	9550	0
204	20241101	154900	1311385370	9550	9550	9550	9550	0
205	20241101	154800	1311385370	9550	9550	9550	9550	0
206	20241101	154700	1311385370	9550	9550	9550	9550	0
207	20241101	154600	1311385370	9550	9550	9550	9550	0
208	20241101	154500	1311385370	9550	9550	9550	9550	0
209	20241101	154400	1311385370	9550	9550	9550	9550	0
210	20241101	154300	1311385370	9550	9550	9550	9550	0
211	20241101	154200	1311385370	9550	9550	9550	9550	0
212	20241101	154100	1311385370	9550	9550	9550	9550	2880
213	20241101	154000	1311385370	9550	9550	9550	9550	0
214	20241101	153900	1311385370	9550	9550	9550	9550	0
215	20241101	153800	1311385370	9550	9550	9550	9550	0
216	20241101	153700	1311385370	9550	9550	9550	9550	0
217	20241101	153600	1311385370	9550	9550	9550	9550	0
218	20241101	153500	1311385370	9550	9550	9550	9550	0
219	20241101	153400	1311385370	9550	9550	9550	9550	0
220	20241101	153300	1311385370	9550	9550	9550	9550	0
221	20241101	153200	1311385370	9550	9550	9550	9550	0
222	20241101	153100	1311385370	9550	9550	9550	9550	0
223	20241101	153000	1311385370	9550	9550	9550	9550	2880
224	20241101	152900	1283881370	9550	9550	9550	9550	0
225	20241101	152800	1283881370	9550	9550	9550	9550	0
226	20241101	152700	1283881370	9550	9550	9550	9550	0
227	20241101	152600	1283881370	9550	9550	9550	9550	0
228	20241101	152500	1283881370	9550	9550	9550	9550	0
229	20241101	152400	1283881370	9550	9550	9550	9550	0
230	20241101	152300	1283881370	9550	9550	9550	9550	0
231	20241101	152200	1283881370	9550	9550	9550	9550	0
232	20241101	152100	1283881370	9550	9550	9550	9550	0
233	20241101	152000	1283881370	9550	9550	9550	9550	0
234	20241101	151900	1283881370	9550	9540	9550	9540	662
235	20241101	151800	1277560940	9550	9540	9550	9520	1362
236	20241101	151700	1264580970	9540	9540	9540	9540	69
237	20241101	151600	1263922710	9540	9540	9540	9540	17
238	20241101	151500	1263760530	9540	9540	9540	9530	131
239	20241101	151400	1262511790	9550	9540	9560	9540	111
240	20241101	151300	1261452780	9540	9550	9550	9540	63
241	20241101	151200	1260851450	9550	9540	9550	9540	565
242	20241101	151100	1255461340	9540	9540	9540	9540	34
243	20241101	151000	1255136980	9550	9530	9550	9530	192
244	20241101	150900	1253305290	9530	9540	9540	9530	110
245	20241101	150800	1252256890	9540	9540	9540	9530	36
246	20241101	150700	1251913760	9540	9540	9540	9540	164
247	20241101	150600	1250349200	9540	9540	9540	9540	4
248	20241101	150500	1250311040	9540	9550	9550	9530	370
249	20241101	150400	1246781760	9550	9530	9550	9530	75
250	20241101	150300	1246066990	9550	9520	9550	9520	272
251	20241101	150200	1243470690	9520	9540	9550	9520	4431
252	20241101	150100	1201254850	9540	9550	9550	9540	63
253	20241101	150000	1200653760	9550	9550	9550	9540	950
254	20241101	145900	1191590640	9550	9540	9550	9540	154
255	20241101	145800	1190120430	9550	9540	9550	9540	472
256	20241101	145700	1185615880	9550	9550	9550	9540	308
257	20241101	145600	1182677480	9550	9540	9550	9540	244
258	20241101	145500	1180348650	9540	9530	9550	9530	161
259	20241101	145400	1178812800	9550	9550	9550	9550	8
260	20241101	145300	1178736400	9540	9550	9550	9540	788
261	20241101	145200	1171218860	9550	9550	9550	9550	108
262	20241101	145100	1170187460	9550	9550	9550	9550	67
263	20241101	145000	1169547610	9550	9540	9550	9540	12
264	20241101	144900	1169433110	9540	9550	9550	9540	520
265	20241101	144800	1164472250	9550	9540	9550	9540	758
266	20241101	144700	1157240900	9540	9540	9540	9540	1219
267	20241101	144600	1145611640	9550	9550	9550	9540	960
268	20241101	144500	1136453070	9550	9560	9560	9550	212
269	20241101	144400	1134427170	9560	9560	9560	9550	1143
270	20241101	144300	1123510830	9560	9560	9560	9550	364
271	20241101	144200	1120034550	9550	9550	9560	9550	437
272	20241101	144100	1115860680	9560	9550	9560	9550	729
273	20241101	144000	1108897650	9560	9560	9560	9560	7
274	20241101	143900	1108830730	9560	9560	9560	9550	436
275	20241101	143800	1104666660	9560	9560	9560	9550	444
276	20241101	143700	1100426410	9560	9560	9560	9560	162
277	20241101	143600	1098877690	9560	9560	9560	9550	633
278	20241101	143500	1092826610	9560	9560	9560	9550	353
279	20241101	143400	1089454790	9560	9570	9570	9560	482
280	20241101	143300	1084843400	9570	9560	9570	9560	1380
281	20241101	143200	1071650370	9560	9570	9570	9560	38
282	20241101	143100	1071286910	9570	9570	9570	9560	504
283	20241101	143000	1066468070	9570	9570	9570	9560	431
284	20241101	142900	1062346450	9570	9570	9570	9560	303
285	20241101	142800	1059449470	9570	9570	9570	9570	63
286	20241101	142700	1058846560	9560	9570	9580	9560	871
287	20241101	142600	1050515290	9580	9580	9580	9570	295
288	20241101	142500	1047691030	9580	9580	9580	9570	514
289	20241101	142400	1042772000	9580	9580	9580	9580	167
290	20241101	142300	1041172140	9580	9590	9590	9580	2262
291	20241101	142200	1019500950	9590	9590	9590	9580	354
292	20241101	142100	1016109610	9590	9590	9590	9590	60
293	20241101	142000	1015534210	9600	9600	9600	9600	6
294	20241101	141900	1015476610	9600	9590	9600	9590	125
295	20241101	141800	1014277800	9590	9600	9600	9590	85
296	20241101	141700	1013462610	9600	9600	9600	9590	29
297	20241101	141600	1013184320	9610	9600	9610	9600	5
298	20241101	141500	1013136290	9600	9600	9610	9600	135
299	20241101	141400	1011840280	9610	9610	9610	9610	0
300	20241101	141300	1011840280	9610	9600	9610	9590	31
301	20241101	141200	1011542910	9600	9600	9610	9590	429
302	20241101	141100	1007427580	9600	9610	9610	9600	4
303	20241101	141000	1007389160	9600	9600	9600	9600	3
304	20241101	140900	1007360360	9610	9610	9610	9600	10
305	20241101	140800	1007264270	9610	9600	9610	9590	214
306	20241101	140700	1005210140	9600	9600	9600	9600	13
307	20241101	140600	1005085340	9600	9600	9600	9600	5
308	20241101	140500	1005037340	9600	9600	9600	9580	607
309	20241101	140400	999222100	9600	9590	9600	9590	200
310	20241101	140300	997303030	9590	9600	9600	9590	58
311	20241101	140200	996746780	9600	9610	9610	9590	892
312	20241101	140100	988191550	9600	9600	9610	9600	209
313	20241101	140000	986185010	9600	9610	9610	9600	104
314	20241101	135900	985186350	9610	9600	9610	9600	4
315	20241101	135800	985147930	9610	9610	9610	9600	37
316	20241101	135700	984792420	9610	9600	9610	9590	193
317	20241101	135600	982940190	9600	9590	9600	9590	540
318	20241101	135500	977760550	9590	9580	9590	9580	36
319	20241101	135400	977415320	9590	9590	9590	9590	55
320	20241101	135300	976887870	9590	9590	9590	9590	159
321	20241101	135200	975363060	9590	9590	9590	9580	103
322	20241101	135100	974375990	9590	9590	9590	9590	28
323	20241101	135000	974107470	9590	9590	9590	9590	135
324	20241101	134900	972812820	9590	9590	9590	9590	11
325	20241101	134800	972707330	9590	9590	9590	9590	38
326	20241101	134700	972342910	9590	9590	9590	9590	31
327	20241101	134600	972045620	9590	9590	9590	9590	138
328	20241101	134500	970722200	9590	9590	9590	9580	331
329	20241101	134400	967550910	9590	9590	9590	9580	55
330	20241101	134300	967023470	9590	9580	9590	9580	7
331	20241101	134200	966956350	9590	9600	9610	9590	1557
332	20241101	134100	952023310	9600	9600	9610	9600	535
333	20241101	134000	946887300	9600	9600	9600	9600	25
334	20241101	133900	946647300	9590	9600	9600	9590	149
335	20241101	133800	945216940	9600	9600	9600	9590	10
336	20241101	133700	945120960	9600	9590	9600	9590	130
337	20241101	133600	943873990	9600	9610	9620	9590	207
338	20241101	133500	941886740	9620	9600	9620	9600	369
339	20241101	133400	938342960	9610	9610	9620	9610	29
340	20241101	133300	938064260	9620	9620	9620	9610	47
341	20241101	133200	937612260	9620	9620	9620	9620	3
342	20241101	133100	937583400	9600	9620	9630	9600	1191
343	20241101	133000	926136090	9630	9620	9630	9620	537
344	20241101	132900	920969820	9630	9620	9630	9620	26
345	20241101	132800	920719460	9630	9630	9640	9630	142
346	20241101	132700	919351970	9630	9630	9630	9620	141
347	20241101	132600	917995160	9630	9640	9640	9620	537
348	20241101	132500	912828240	9620	9630	9640	9620	481
349	20241101	132400	908196790	9640	9630	9650	9630	141
350	20241101	132300	906837530	9630	9640	9650	9630	37
351	20241101	132200	906480640	9640	9650	9650	9640	35
352	20241101	132100	906143190	9650	9640	9650	9630	110
353	20241101	132000	905083770	9640	9640	9650	9640	222
354	20241101	131900	902942360	9650	9650	9650	9640	35
355	20241101	131800	902604620	9640	9650	9650	9640	31
356	20241101	131700	902305510	9640	9650	9650	9640	173
357	20241101	131600	900636410	9650	9650	9650	9650	9
358	20241101	131500	900549560	9650	9650	9650	9650	102
359	20241101	131400	899565260	9660	9650	9660	9650	31
360	20241101	131300	899265810	9650	9650	9660	9650	177
361	20241101	131200	897557750	9650	9660	9660	9650	29
362	20241101	131100	897277630	9640	9660	9670	9640	358
363	20241101	131000	893824570	9670	9670	9670	9670	55
364	20241101	130900	893292720	9660	9670	9670	9660	215
365	20241101	130800	891214740	9670	9670	9670	9670	24
366	20241101	130700	890982660	9670	9670	9670	9640	117
367	20241101	130600	889853490	9660	9660	9670	9660	116
368	20241101	130500	888732890	9660	9660	9670	9650	10
369	20241101	130400	888636280	9660	9650	9660	9650	54
370	20241101	130300	888114930	9660	9660	9660	9650	35
371	20241101	130200	887776920	9660	9650	9660	9650	140
372	20241101	130100	886424990	9650	9660	9660	9650	39
373	20241101	130000	886048320	9660	9660	9660	9660	1
374	20241101	125900	886038660	9660	9660	9660	9650	65
375	20241101	125800	885410820	9660	9660	9660	9660	135
376	20241101	125700	884106720	9660	9660	9660	9650	58
377	20241101	125600	883546630	9660	9650	9660	9650	12
378	20241101	125500	883430790	9650	9650	9650	9640	133
379	20241101	125400	882147400	9650	9660	9660	9650	70
380	20241101	125300	881471890	9660	9650	9660	9650	47
381	20241101	125200	881018260	9660	9660	9660	9660	31
382	20241101	125100	880718800	9660	9660	9660	9650	207
383	20241101	125000	878720020	9660	9660	9660	9660	26
384	20241101	124900	878468860	9650	9650	9660	9650	28
385	20241101	124800	878198430	9660	9660	9660	9660	80
386	20241101	124700	877425630	9660	9640	9660	9640	64
387	20241101	124600	876808040	9650	9650	9660	9650	86
388	20241101	124500	875978120	9660	9650	9660	9650	29
389	20241101	124400	875698000	9660	9660	9660	9650	208
390	20241101	124300	873689720	9660	9660	9660	9640	85
391	20241101	124200	872869540	9650	9640	9660	9640	92
392	20241101	124100	871981700	9640	9650	9650	9640	54
393	20241101	124000	871461100	9650	9650	9660	9650	230
394	20241101	123900	869241590	9660	9650	9660	9650	348
395	20241101	123800	865883360	9640	9650	9650	9640	29
396	20241101	123700	865603550	9660	9660	9660	9640	658
397	20241101	123600	859253780	9650	9650	9650	9650	151
398	20241101	123500	857796630	9650	9660	9660	9650	104
399	20241101	123400	856793010	9660	9650	9670	9650	30
400	20241101	123300	856503410	9670	9640	9670	9640	110
401	20241101	123200	855441190	9640	9630	9640	9630	40
402	20241101	123100	855055680	9640	9670	9670	9640	57
403	20241101	123000	854505310	9660	9650	9660	9640	84
404	20241101	122900	853694650	9650	9660	9670	9650	137
405	20241101	122800	852372510	9650	9650	9650	9640	62
406	20241101	122700	851774780	9630	9640	9640	9630	74
407	20241101	122600	851062130	9650	9630	9660	9630	77
408	20241101	122500	850320550	9670	9640	9670	9640	203
409	20241101	122400	848361560	9650	9650	9650	9640	29
410	20241101	122300	848081760	9650	9660	9660	9650	20
411	20241101	122200	847888700	9660	9660	9660	9650	136
412	20241101	122100	846574970	9660	9660	9660	9660	68
413	20241101	122000	845918090	9660	9660	9660	9660	29
414	20241101	121900	845637950	9650	9660	9660	9650	108
415	20241101	121800	844594690	9650	9660	9660	9650	28
416	20241101	121700	844324230	9640	9670	9670	9640	102
417	20241101	121600	843340100	9660	9660	9670	9660	1914
418	20241101	121500	824845100	9660	9660	9660	9650	39
419	20241101	121400	824468380	9650	9650	9660	9650	124
420	20241101	121300	823270570	9650	9650	9660	9650	26
421	20241101	121200	823019430	9650	9660	9670	9650	94
422	20241101	121100	822111540	9660	9660	9670	9650	440
423	20241101	121000	817859950	9650	9660	9660	9650	13
424	20241101	120900	817734440	9660	9640	9660	9640	1311
425	20241101	120800	805090390	9650	9650	9650	9650	5
426	20241101	120700	805042140	9660	9640	9660	9640	162
427	20241101	120600	803477710	9650	9650	9660	9650	36
428	20241101	120500	803130290	9650	9640	9650	9640	8
429	20241101	120400	803053130	9650	9660	9660	9650	102
430	20241101	120300	802068420	9660	9650	9660	9650	499
431	20241101	120200	797251330	9660	9660	9660	9650	45
432	20241101	120100	796816730	9660	9670	9670	9660	537
433	20241101	120000	791628680	9670	9660	9670	9660	971
434	20241101	115900	782247110	9660	9650	9660	9650	6
435	20241101	115800	782189190	9660	9650	9660	9650	137
436	20241101	115700	780866500	9650	9640	9650	9640	10
437	20241101	115600	780770040	9650	9660	9670	9650	132
438	20241101	115500	779494850	9670	9630	9670	9630	199
439	20241101	115400	777572340	9660	9620	9660	9620	5670
440	20241101	115300	722978120	9620	9610	9630	9610	394
441	20241101	115200	719188420	9610	9620	9620	9610	255
442	20241101	115100	716736520	9620	9610	9620	9610	36
443	20241101	115000	716390210	9620	9630	9630	9610	119
444	20241101	114900	715245380	9630	9630	9630	9620	168
445	20241101	114800	713627560	9630	9620	9630	9610	1564
446	20241101	114700	698581480	9620	9610	9620	9610	6
447	20241101	114600	698523780	9620	9610	9620	9610	37
448	20241101	114500	698168120	9610	9610	9610	9610	606
449	20241101	114400	692344460	9620	9610	9620	9610	141
450	20241101	114300	690988740	9620	9620	9620	9610	26
451	20241101	114200	690738640	9620	9620	9620	9610	59
452	20241101	114100	690171090	9620	9620	9620	9610	141
453	20241101	114000	688814680	9620	9610	9620	9610	3
454	20241101	113900	688785840	9620	9620	9620	9610	348
455	20241101	113800	685440550	9620	9610	9620	9610	111
456	20241101	113700	684372750	9610	9620	9620	9610	33
457	20241101	113600	684055300	9620	9610	9620	9610	5
458	20241101	113500	684007230	9620	9610	9620	9610	161
459	20241101	113400	682459540	9610	9610	9610	9600	12
460	20241101	113300	682344240	9600	9610	9610	9600	28
461	20241101	113200	682075180	9610	9610	9610	9600	75
462	20241101	113100	681354440	9600	9600	9610	9600	267
463	20241101	113000	678790750	9600	9600	9600	9590	210
464	20241101	112900	676774770	9600	9600	9600	9590	700
465	20241101	112800	670054800	9600	9590	9600	9590	26
466	20241101	112700	669805210	9600	9600	9600	9590	170
467	20241101	112600	668173230	9600	9590	9600	9590	155
468	20241101	112500	666685280	9600	9600	9600	9590	22
469	20241101	112400	666474100	9600	9590	9600	9590	120
470	20241101	112300	665322430	9590	9600	9600	9590	152
471	20241101	112200	663863260	9600	9590	9600	9590	29
472	20241101	112100	663584880	9590	9600	9600	9590	151
473	20241101	112000	662136300	9590	9600	9600	9590	16
474	20241101	111900	661982810	9600	9610	9610	9600	110
475	20241101	111800	660926800	9610	9610	9610	9590	15
476	20241101	111700	660782790	9610	9610	9610	9600	11
477	20241101	111600	660677110	9590	9600	9600	9590	202
478	20241101	111500	658737940	9600	9600	9600	9590	79
479	20241101	111400	657979560	9600	9600	9600	9590	138
480	20241101	111300	656654770	9610	9610	9610	9600	112
481	20241101	111200	655578470	9610	9600	9610	9600	4
482	20241101	111100	655540060	9610	9620	9620	9610	14
483	20241101	111000	655405490	9610	9600	9620	9600	50
484	20241101	110900	654925130	9620	9600	9620	9590	67
485	20241101	110800	654281910	9600	9590	9600	9590	47
486	20241101	110700	653830730	9600	9600	9600	9590	8
487	20241101	110600	653753940	9590	9610	9620	9590	169
488	20241101	110500	652128940	9600	9600	9610	9600	85
489	20241101	110400	651312920	9610	9610	9620	9600	10
490	20241101	110300	651216810	9610	9610	9610	9610	4
491	20241101	110200	651178370	9610	9600	9610	9600	127
492	20241101	110100	649958980	9600	9600	9600	9600	186
493	20241101	110000	648173380	9620	9620	9620	9610	156
494	20241101	105900	646674150	9620	9600	9630	9600	3657
495	20241101	105800	611502580	9590	9590	9610	9590	1790
496	20241101	105700	594323120	9590	9580	9590	9580	3
497	20241101	105600	594294360	9580	9590	9590	9580	7
498	20241101	105500	594227250	9570	9580	9590	9570	346
499	20241101	105400	590914330	9590	9590	9590	9580	136
500	20241101	105300	589610120	9590	9580	9590	9580	57
501	20241101	105200	589063950	9580	9560	9580	9560	353
502	20241101	105100	585687770	9580	9580	9580	9570	173
503	20241101	105000	584030930	9580	9580	9580	9560	40
504	20241101	104900	583648240	9560	9580	9580	9560	56
505	20241101	104800	583112670	9580	9570	9580	9570	5
506	20241101	104700	583064790	9580	9550	9580	9550	296
507	20241101	104600	580234610	9560	9560	9560	9550	74
508	20241101	104500	579527200	9560	9550	9560	9550	518
509	20241101	104400	574580120	9560	9550	9560	9550	1374
510	20241101	104300	561444700	9560	9550	9560	9550	1630
511	20241101	104200	545877330	9550	9550	9550	9540	1519
512	20241101	104100	531374870	9540	9550	9550	9540	4
513	20241101	104000	531336690	9550	9550	9550	9550	113
514	20241101	103900	530257540	9550	9550	9550	9540	437
515	20241101	103800	526088490	9540	9550	9550	9540	309
516	20241101	103700	523139700	9550	9550	9550	9540	32
517	20241101	103600	522834300	9550	9550	9550	9540	412
518	20241101	103500	518902700	9550	9550	9550	9540	336
519	20241101	103400	515697090	9540	9550	9550	9540	393
520	20241101	103300	511947850	9540	9550	9550	9540	840
521	20241101	103200	503928150	9550	9550	9550	9550	203
522	20241101	103100	501989500	9550	9550	9550	9540	1297
523	20241101	103000	489612740	9550	9550	9550	9550	115
524	20241101	102900	488514490	9550	9550	9550	9550	1094
525	20241101	102800	478066790	9560	9570	9570	9560	1382
526	20241101	102700	464854820	9570	9570	9570	9560	1140
527	20241101	102600	453945780	9570	9560	9570	9560	12
528	20241101	102500	453831040	9560	9560	9560	9560	191
529	20241101	102400	452005080	9560	9560	9560	9560	1
530	20241101	102300	451995520	9560	9560	9560	9560	107
531	20241101	102200	450972600	9560	9560	9560	9560	410
532	20241101	102100	447053000	9560	9580	9580	9560	607
533	20241101	102000	441245880	9580	9580	9580	9580	1
534	20241101	101900	441236300	9580	9570	9580	9560	4
535	20241101	101800	441198010	9570	9570	9570	9570	1080
536	20241101	101700	430862410	9580	9590	9590	9580	2349
537	20241101	101600	408358980	9580	9590	9590	9580	31
538	20241101	101500	408061990	9590	9590	9590	9590	99
539	20241101	101400	407112580	9590	9580	9590	9580	103
540	20241101	101300	406124820	9580	9580	9580	9580	870
541	20241101	101200	397790220	9590	9590	9590	9590	311
542	20241101	101100	394807730	9590	9580	9590	9580	82
543	20241101	101000	394022160	9580	9580	9580	9580	139
544	20241101	100900	392690540	9590	9580	9590	9580	410
545	20241101	100800	388762710	9580	9590	9590	9580	4
546	20241101	100700	388724360	9590	9590	9590	9590	66
547	20241101	100600	388091420	9590	9580	9590	9580	75
548	20241101	100500	387372910	9570	9580	9580	9570	275
549	20241101	100400	384739190	9580	9570	9580	9570	171
550	20241101	100300	383102000	9590	9580	9590	9580	202
551	20241101	100200	381166820	9580	9590	9590	9580	143
552	20241101	100100	379796850	9580	9590	9590	9580	1056
553	20241101	100000	369680320	9590	9590	9590	9580	3
554	20241101	095900	369651560	9590	9570	9590	9570	103
555	20241101	095800	368665830	9570	9570	9570	9570	64
556	20241101	095700	368053350	9570	9580	9580	9570	734
557	20241101	095600	361022930	9580	9580	9580	9580	216
558	20241101	095500	358953650	9580	9580	9580	9570	185
559	20241101	095400	357182110	9590	9570	9590	9560	1127
560	20241101	095300	346406800	9570	9570	9570	9570	358
561	20241101	095200	342980740	9570	9570	9570	9570	292
562	20241101	095100	340186300	9590	9570	9590	9570	77
563	20241101	095000	339449390	9560	9560	9560	9560	74
564	20241101	094900	338741950	9560	9560	9560	9560	0
565	20241101	094800	338741950	9560	9560	9560	9560	789
566	20241101	094700	331199110	9570	9580	9580	9570	551
567	20241101	094600	325921380	9580	9590	9590	9580	391
568	20241101	094500	322172430	9600	9600	9600	9600	107
569	20241101	094400	321145230	9600	9600	9600	9600	1
570	20241101	094300	321135630	9600	9600	9600	9600	1
571	20241101	094200	321126030	9600	9600	9600	9590	386
572	20241101	094100	317424270	9600	9600	9600	9600	139
573	20241101	094000	316089870	9600	9600	9600	9600	21
574	20241101	093900	315888270	9590	9590	9610	9590	132
575	20241101	093800	314620920	9600	9610	9610	9600	119
576	20241101	093700	313477460	9600	9610	9610	9600	39
577	20241101	093600	313103020	9600	9600	9600	9580	277
578	20241101	093500	310447710	9600	9600	9610	9600	339
579	20241101	093400	307193300	9600	9580	9600	9580	337
580	20241101	093300	303964360	9580	9570	9580	9550	224
581	20241101	093200	301821680	9560	9580	9580	9560	344
582	20241101	093100	298528420	9550	9550	9550	9550	267
583	20241101	093000	295978570	9540	9540	9540	9540	473
584	20241101	092900	291466150	9540	9550	9550	9540	670
585	20241101	092800	285068650	9590	9590	9590	9580	132
586	20241101	092700	283804070	9540	9590	9590	9540	1064
587	20241101	092600	273646200	9550	9560	9580	9550	2452
588	20241101	092500	250174160	9580	9580	9580	9530	2983
589	20241101	092400	221715450	9550	9560	9580	9550	222
590	20241101	092300	219593020	9550	9570	9580	9550	924
591	20241101	092200	210749990	9570	9600	9600	9570	206
592	20241101	092100	208775300	9580	9580	9580	9580	6
593	20241101	092000	208717820	9580	9580	9600	9570	204
594	20241101	091900	206763720	9580	9580	9580	9580	603
595	20241101	091800	200986980	9580	9580	9580	9580	156
596	20241101	091700	199492500	9600	9590	9610	9590	534
597	20241101	091600	194370800	9590	9600	9620	9590	426
598	20241101	091500	190279610	9600	9620	9620	9560	859
599	20241101	091400	182045000	9550	9580	9580	9550	5296
600	20241101	091300	131412390	9620	9620	9620	9560	248
601	20241101	091200	129038530	9620	9570	9620	9560	458
602	20241101	091100	124655340	9570	9600	9620	9570	917
603	20241101	091000	115860620	9610	9610	9610	9580	136
604	20241101	090900	114553930	9610	9570	9610	9560	645
605	20241101	090800	108382600	9570	9580	9580	9560	64
606	20241101	090700	107770000	9590	9620	9630	9560	1374
607	20241101	090600	94616800	9610	9630	9630	9580	93
608	20241101	090500	93724470	9630	9590	9630	9560	2099
609	20241101	090400	73601250	9600	9600	9600	9580	118
610	20241101	090300	72469930	9560	9590	9590	9560	74
611	20241101	090200	71762460	9550	9510	9630	9510	518
612	20241101	090100	66802780	9510	9540	9540	9500	1631
613	20241101	090000	51268250	9550	9630	9670	9550	5329