KissMeData/264850/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	205100	1397006055	4990	4990	4990	4990	7777
3	20241101	205000	1397006055	4990	4990	4990	4990	0
4	20241101	204900	1397006055	4990	4990	4990	4990	0
5	20241101	204800	1397006055	4990	4990	4990	4990	0
6	20241101	204700	1397006055	4990	4990	4990	4990	0
7	20241101	204600	1397006055	4990	4990	4990	4990	0
8	20241101	204500	1397006055	4990	4990	4990	4990	0
9	20241101	204400	1397006055	4990	4990	4990	4990	0
10	20241101	204300	1397006055	4990	4990	4990	4990	0
11	20241101	204200	1397006055	4990	4990	4990	4990	0
12	20241101	204100	1397006055	4990	4990	4990	4990	0
13	20241101	204000	1397006055	4990	4990	4990	4990	0
14	20241101	203900	1397006055	4990	4990	4990	4990	0
15	20241101	203800	1397006055	4990	4990	4990	4990	0
16	20241101	203700	1397006055	4990	4990	4990	4990	0
17	20241101	203600	1397006055	4990	4990	4990	4990	0
18	20241101	203500	1397006055	4990	4990	4990	4990	0
19	20241101	203400	1397006055	4990	4990	4990	4990	0
20	20241101	203300	1397006055	4990	4990	4990	4990	0
21	20241101	203200	1397006055	4990	4990	4990	4990	0
22	20241101	203100	1397006055	4990	4990	4990	4990	0
23	20241101	203000	1397006055	4990	4990	4990	4990	0
24	20241101	202900	1397006055	4990	4990	4990	4990	0
25	20241101	202800	1397006055	4990	4990	4990	4990	0
26	20241101	202700	1397006055	4990	4990	4990	4990	0
27	20241101	202600	1397006055	4990	4990	4990	4990	0
28	20241101	202500	1397006055	4990	4990	4990	4990	0
29	20241101	202400	1397006055	4990	4990	4990	4990	0
30	20241101	202300	1397006055	4990	4990	4990	4990	0
31	20241101	202200	1397006055	4990	4990	4990	4990	0
32	20241101	202100	1397006055	4990	4990	4990	4990	7777
33	20241101	202000	1397006055	4990	4990	4990	4990	0
34	20241101	201900	1397006055	4990	4990	4990	4990	0
35	20241101	201800	1397006055	4990	4990	4990	4990	0
36	20241101	201700	1397006055	4990	4990	4990	4990	0
37	20241101	201600	1397006055	4990	4990	4990	4990	0
38	20241101	201500	1397006055	4990	4990	4990	4990	0
39	20241101	201400	1397006055	4990	4990	4990	4990	0
40	20241101	201300	1397006055	4990	4990	4990	4990	0
41	20241101	201200	1397006055	4990	4990	4990	4990	0
42	20241101	201100	1397006055	4990	4990	4990	4990	0
43	20241101	201000	1397006055	4990	4990	4990	4990	0
44	20241101	200900	1397006055	4990	4990	4990	4990	0
45	20241101	200800	1397006055	4990	4990	4990	4990	0
46	20241101	200700	1397006055	4990	4990	4990	4990	0
47	20241101	200600	1397006055	4990	4990	4990	4990	0
48	20241101	200500	1397006055	4990	4990	4990	4990	0
49	20241101	200400	1397006055	4990	4990	4990	4990	0
50	20241101	200300	1397006055	4990	4990	4990	4990	0
51	20241101	200200	1397006055	4990	4990	4990	4990	0
52	20241101	200100	1397006055	4990	4990	4990	4990	0
53	20241101	200000	1397006055	4990	4990	4990	4990	0
54	20241101	195900	1397006055	4990	4990	4990	4990	0
55	20241101	195800	1397006055	4990	4990	4990	4990	0
56	20241101	195700	1397006055	4990	4990	4990	4990	0
57	20241101	195600	1397006055	4990	4990	4990	4990	0
58	20241101	195500	1397006055	4990	4990	4990	4990	0
59	20241101	195400	1397006055	4990	4990	4990	4990	0
60	20241101	195300	1397006055	4990	4990	4990	4990	0
61	20241101	195200	1397006055	4990	4990	4990	4990	0
62	20241101	195100	1397006055	4990	4990	4990	4990	7777
63	20241101	195000	1397006055	4990	4990	4990	4990	0
64	20241101	194900	1397006055	4990	4990	4990	4990	0
65	20241101	194800	1397006055	4990	4990	4990	4990	0
66	20241101	194700	1397006055	4990	4990	4990	4990	0
67	20241101	194600	1397006055	4990	4990	4990	4990	0
68	20241101	194500	1397006055	4990	4990	4990	4990	0
69	20241101	194400	1397006055	4990	4990	4990	4990	0
70	20241101	194300	1397006055	4990	4990	4990	4990	0
71	20241101	194200	1397006055	4990	4990	4990	4990	0
72	20241101	194100	1397006055	4990	4990	4990	4990	0
73	20241101	194000	1397006055	4990	4990	4990	4990	0
74	20241101	193900	1397006055	4990	4990	4990	4990	0
75	20241101	193800	1397006055	4990	4990	4990	4990	0
76	20241101	193700	1397006055	4990	4990	4990	4990	0
77	20241101	193600	1397006055	4990	4990	4990	4990	0
78	20241101	193500	1397006055	4990	4990	4990	4990	0
79	20241101	193400	1397006055	4990	4990	4990	4990	0
80	20241101	193300	1397006055	4990	4990	4990	4990	0
81	20241101	193200	1397006055	4990	4990	4990	4990	0
82	20241101	193100	1397006055	4990	4990	4990	4990	0
83	20241101	193000	1397006055	4990	4990	4990	4990	0
84	20241101	192900	1397006055	4990	4990	4990	4990	0
85	20241101	192800	1397006055	4990	4990	4990	4990	0
86	20241101	192700	1397006055	4990	4990	4990	4990	0
87	20241101	192600	1397006055	4990	4990	4990	4990	0
88	20241101	192500	1397006055	4990	4990	4990	4990	0
89	20241101	192400	1397006055	4990	4990	4990	4990	0
90	20241101	192300	1397006055	4990	4990	4990	4990	0
91	20241101	192200	1397006055	4990	4990	4990	4990	0
92	20241101	192100	1397006055	4990	4990	4990	4990	7777
93	20241101	192000	1397006055	4990	4990	4990	4990	0
94	20241101	191900	1397006055	4990	4990	4990	4990	0
95	20241101	191800	1397006055	4990	4990	4990	4990	0
96	20241101	191700	1397006055	4990	4990	4990	4990	0
97	20241101	191600	1397006055	4990	4990	4990	4990	0
98	20241101	191500	1397006055	4990	4990	4990	4990	0
99	20241101	191400	1397006055	4990	4990	4990	4990	0
100	20241101	191300	1397006055	4990	4990	4990	4990	0
101	20241101	191200	1397006055	4990	4990	4990	4990	0
102	20241101	191100	1397006055	4990	4990	4990	4990	0
103	20241101	191000	1397006055	4990	4990	4990	4990	0
104	20241101	190900	1397006055	4990	4990	4990	4990	0
105	20241101	190800	1397006055	4990	4990	4990	4990	0
106	20241101	190700	1397006055	4990	4990	4990	4990	0
107	20241101	190600	1397006055	4990	4990	4990	4990	0
108	20241101	190500	1397006055	4990	4990	4990	4990	0
109	20241101	190400	1397006055	4990	4990	4990	4990	0
110	20241101	190300	1397006055	4990	4990	4990	4990	0
111	20241101	190200	1397006055	4990	4990	4990	4990	0
112	20241101	190100	1397006055	4990	4990	4990	4990	0
113	20241101	190000	1397006055	4990	4990	4990	4990	0
114	20241101	185900	1397006055	4990	4990	4990	4990	0
115	20241101	185800	1397006055	4990	4990	4990	4990	0
116	20241101	185700	1397006055	4990	4990	4990	4990	0
117	20241101	185600	1397006055	4990	4990	4990	4990	0
118	20241101	185500	1397006055	4990	4990	4990	4990	0
119	20241101	185400	1397006055	4990	4990	4990	4990	0
120	20241101	185300	1397006055	4990	4990	4990	4990	0
121	20241101	185200	1397006055	4990	4990	4990	4990	0
122	20241101	185100	1397006055	4990	4990	4990	4990	7777
123	20241101	185000	1397006055	4990	4990	4990	4990	0
124	20241101	184900	1397006055	4990	4990	4990	4990	0
125	20241101	184800	1397006055	4990	4990	4990	4990	0
126	20241101	184700	1397006055	4990	4990	4990	4990	0
127	20241101	184600	1397006055	4990	4990	4990	4990	0
128	20241101	184500	1397006055	4990	4990	4990	4990	0
129	20241101	184400	1397006055	4990	4990	4990	4990	0
130	20241101	184300	1397006055	4990	4990	4990	4990	0
131	20241101	184200	1397006055	4990	4990	4990	4990	0
132	20241101	184100	1397006055	4990	4990	4990	4990	0
133	20241101	184000	1397006055	4990	4990	4990	4990	0
134	20241101	183900	1397006055	4990	4990	4990	4990	0
135	20241101	183800	1397006055	4990	4990	4990	4990	0
136	20241101	183700	1397006055	4990	4990	4990	4990	0
137	20241101	183600	1397006055	4990	4990	4990	4990	0
138	20241101	183500	1397006055	4990	4990	4990	4990	0
139	20241101	183400	1397006055	4990	4990	4990	4990	0
140	20241101	183300	1397006055	4990	4990	4990	4990	0
141	20241101	183200	1397006055	4990	4990	4990	4990	0
142	20241101	183100	1397006055	4990	4990	4990	4990	0
143	20241101	183000	1397006055	4990	4990	4990	4990	0
144	20241101	182900	1397006055	4990	4990	4990	4990	0
145	20241101	182800	1397006055	4990	4990	4990	4990	0
146	20241101	182700	1397006055	4990	4990	4990	4990	0
147	20241101	182600	1397006055	4990	4990	4990	4990	0
148	20241101	182500	1397006055	4990	4990	4990	4990	0
149	20241101	182400	1397006055	4990	4990	4990	4990	0
150	20241101	182300	1397006055	4990	4990	4990	4990	0
151	20241101	182200	1397006055	4990	4990	4990	4990	0
152	20241101	182100	1397006055	4990	4990	4990	4990	7777
153	20241101	182000	1397006055	4990	4990	4990	4990	0
154	20241101	181900	1397006055	4990	4990	4990	4990	0
155	20241101	181800	1397006055	4990	4990	4990	4990	0
156	20241101	181700	1397006055	4990	4990	4990	4990	0
157	20241101	181600	1397006055	4990	4990	4990	4990	0
158	20241101	181500	1397006055	4990	4990	4990	4990	0
159	20241101	181400	1397006055	4990	4990	4990	4990	0
160	20241101	181300	1397006055	4990	4990	4990	4990	0
161	20241101	181200	1397006055	4990	4990	4990	4990	0
162	20241101	181100	1397006055	4990	4990	4990	4990	0
163	20241101	181000	1397006055	4990	4990	4990	4990	0
164	20241101	180900	1397006055	4990	4990	4990	4990	0
165	20241101	180800	1397006055	4990	4990	4990	4990	0
166	20241101	180700	1397006055	4990	4990	4990	4990	0
167	20241101	180600	1397006055	4990	4990	4990	4990	0
168	20241101	180500	1397006055	4990	4990	4990	4990	0
169	20241101	180400	1397006055	4990	4990	4990	4990	0
170	20241101	180300	1397006055	4990	4990	4990	4990	0
171	20241101	180200	1397006055	4990	4990	4990	4990	0
172	20241101	180100	1397006055	4990	4990	4990	4990	0
173	20241101	180000	1397006055	4990	4990	4990	4990	0
174	20241101	175900	1397006055	4990	4990	4990	4990	0
175	20241101	175800	1397006055	4990	4990	4990	4990	0
176	20241101	175700	1397006055	4990	4990	4990	4990	0
177	20241101	175600	1397006055	4990	4990	4990	4990	0
178	20241101	175500	1397006055	4990	4990	4990	4990	0
179	20241101	175400	1397006055	4990	4990	4990	4990	0
180	20241101	175300	1397006055	4990	4990	4990	4990	0
181	20241101	175200	1397006055	4990	4990	4990	4990	0
182	20241101	175100	1397006055	4990	4990	4990	4990	7777
183	20241101	175000	1397006055	4990	4990	4990	4990	0
184	20241101	174900	1397006055	4990	4990	4990	4990	0
185	20241101	174800	1397006055	4990	4990	4990	4990	0
186	20241101	174700	1397006055	4990	4990	4990	4990	0
187	20241101	174600	1397006055	4990	4990	4990	4990	0
188	20241101	174500	1397006055	4990	4990	4990	4990	0
189	20241101	174400	1397006055	4990	4990	4990	4990	0
190	20241101	174300	1397006055	4990	4990	4990	4990	0
191	20241101	174200	1397006055	4990	4990	4990	4990	0
192	20241101	174100	1397006055	4990	4990	4990	4990	0
193	20241101	174000	1397006055	4990	4990	4990	4990	0
194	20241101	173900	1397006055	4990	4990	4990	4990	0
195	20241101	173800	1397006055	4990	4990	4990	4990	0
196	20241101	173700	1397006055	4990	4990	4990	4990	0
197	20241101	173600	1397006055	4990	4990	4990	4990	0
198	20241101	173500	1397006055	4990	4990	4990	4990	0
199	20241101	173400	1397006055	4990	4990	4990	4990	0
200	20241101	173300	1397006055	4990	4990	4990	4990	0
201	20241101	173200	1397006055	4990	4990	4990	4990	0
202	20241101	173100	1397006055	4990	4990	4990	4990	0
203	20241101	173000	1397006055	4990	4990	4990	4990	0
204	20241101	172900	1397006055	4990	4990	4990	4990	0
205	20241101	172800	1397006055	4990	4990	4990	4990	0
206	20241101	172700	1397006055	4990	4990	4990	4990	0
207	20241101	172600	1397006055	4990	4990	4990	4990	0
208	20241101	172500	1397006055	4990	4990	4990	4990	0
209	20241101	172400	1397006055	4990	4990	4990	4990	0
210	20241101	172300	1397006055	4990	4990	4990	4990	0
211	20241101	172200	1397006055	4990	4990	4990	4990	0
212	20241101	172100	1397006055	4990	4990	4990	4990	7777
213	20241101	172000	1397006055	4990	4990	4990	4990	0
214	20241101	171900	1397006055	4990	4990	4990	4990	0
215	20241101	171800	1397006055	4990	4990	4990	4990	0
216	20241101	171700	1397006055	4990	4990	4990	4990	0
217	20241101	171600	1397006055	4990	4990	4990	4990	0
218	20241101	171500	1397006055	4990	4990	4990	4990	0
219	20241101	171400	1397006055	4990	4990	4990	4990	0
220	20241101	171300	1397006055	4990	4990	4990	4990	0
221	20241101	171200	1397006055	4990	4990	4990	4990	0
222	20241101	171100	1397006055	4990	4990	4990	4990	0
223	20241101	171000	1397006055	4990	4990	4990	4990	0
224	20241101	170900	1397006055	4990	4990	4990	4990	0
225	20241101	170800	1397006055	4990	4990	4990	4990	0
226	20241101	170700	1397006055	4990	4990	4990	4990	0
227	20241101	170600	1397006055	4990	4990	4990	4990	0
228	20241101	170500	1397006055	4990	4990	4990	4990	0
229	20241101	170400	1397006055	4990	4990	4990	4990	0
230	20241101	170300	1397006055	4990	4990	4990	4990	0
231	20241101	170200	1397006055	4990	4990	4990	4990	0
232	20241101	170100	1397006055	4990	4990	4990	4990	0
233	20241101	170000	1397006055	4990	4990	4990	4990	0
234	20241101	165900	1397006055	4990	4990	4990	4990	0
235	20241101	165800	1397006055	4990	4990	4990	4990	0
236	20241101	165700	1397006055	4990	4990	4990	4990	0
237	20241101	165600	1397006055	4990	4990	4990	4990	0
238	20241101	165500	1397006055	4990	4990	4990	4990	0
239	20241101	165400	1397006055	4990	4990	4990	4990	0
240	20241101	165300	1397006055	4990	4990	4990	4990	0
241	20241101	165200	1397006055	4990	4990	4990	4990	0
242	20241101	165100	1397006055	4990	4990	4990	4990	7777
243	20241101	165000	1397006055	4990	4990	4990	4990	0
244	20241101	164900	1397006055	4990	4990	4990	4990	0
245	20241101	164800	1397006055	4990	4990	4990	4990	0
246	20241101	164700	1397006055	4990	4990	4990	4990	0
247	20241101	164600	1397006055	4990	4990	4990	4990	0
248	20241101	164500	1397006055	4990	4990	4990	4990	0
249	20241101	164400	1397006055	4990	4990	4990	4990	0
250	20241101	164300	1397006055	4990	4990	4990	4990	0
251	20241101	164200	1397006055	4990	4990	4990	4990	0
252	20241101	164100	1397006055	4990	4990	4990	4990	0
253	20241101	164000	1397006055	4990	4990	4990	4990	0
254	20241101	163900	1397006055	4990	4990	4990	4990	0
255	20241101	163800	1397006055	4990	4990	4990	4990	0
256	20241101	163700	1397006055	4990	4990	4990	4990	0
257	20241101	163600	1397006055	4990	4990	4990	4990	0
258	20241101	163500	1397006055	4990	4990	4990	4990	0
259	20241101	163400	1397006055	4990	4990	4990	4990	0
260	20241101	163300	1397006055	4990	4990	4990	4990	0
261	20241101	163200	1397006055	4990	4990	4990	4990	0
262	20241101	163100	1397006055	4990	4990	4990	4990	0
263	20241101	163000	1397006055	4990	4990	4990	4990	0
264	20241101	162900	1397006055	4990	4990	4990	4990	0
265	20241101	162800	1397006055	4990	4990	4990	4990	0
266	20241101	162700	1397006055	4990	4990	4990	4990	0
267	20241101	162600	1397006055	4990	4990	4990	4990	0
268	20241101	162500	1397006055	4990	4990	4990	4990	0
269	20241101	162400	1397006055	4990	4990	4990	4990	0
270	20241101	162300	1397006055	4990	4990	4990	4990	0
271	20241101	162200	1397006055	4990	4990	4990	4990	0
272	20241101	162100	1397006055	4990	4990	4990	4990	7777
273	20241101	162000	1397006055	4990	4990	4990	4990	0
274	20241101	161900	1397006055	4990	4990	4990	4990	0
275	20241101	161800	1397006055	4990	4990	4990	4990	0
276	20241101	161700	1397006055	4990	4990	4990	4990	0
277	20241101	161600	1397006055	4990	4990	4990	4990	0
278	20241101	161500	1397006055	4990	4990	4990	4990	0
279	20241101	161400	1397006055	4990	4990	4990	4990	0
280	20241101	161300	1397006055	4990	4990	4990	4990	0
281	20241101	161200	1397006055	4990	4990	4990	4990	0
282	20241101	161100	1397006055	4990	4990	4990	4990	0
283	20241101	161000	1397006055	4990	4990	4990	4990	0
284	20241101	160900	1397006055	4990	4990	4990	4990	0
285	20241101	160800	1397006055	4990	4990	4990	4990	0
286	20241101	160700	1397006055	4990	4990	4990	4990	0
287	20241101	160600	1397006055	4990	4990	4990	4990	0
288	20241101	160500	1397006055	4990	4990	4990	4990	0
289	20241101	160400	1397006055	4990	4990	4990	4990	0
290	20241101	160300	1397006055	4990	4990	4990	4990	0
291	20241101	160200	1397006055	4990	4990	4990	4990	0
292	20241101	160100	1397006055	4990	4990	4990	4990	0
293	20241101	160000	1397006055	4990	4990	4990	4990	0
294	20241101	155900	1397006055	4990	4990	4990	4990	0
295	20241101	155800	1397006055	4990	4990	4990	4990	0
296	20241101	155700	1397006055	4990	4990	4990	4990	0
297	20241101	155600	1397006055	4990	4990	4990	4990	0
298	20241101	155500	1397006055	4990	4990	4990	4990	0
299	20241101	155400	1397006055	4990	4990	4990	4990	0
300	20241101	155300	1397006055	4990	4990	4990	4990	0
301	20241101	155200	1397006055	4990	4990	4990	4990	0
302	20241101	155100	1397006055	4990	4990	4990	4990	7777
303	20241101	155000	1397006055	4990	4990	4990	4990	0
304	20241101	154900	1397006055	4990	4990	4990	4990	0
305	20241101	154800	1397006055	4990	4990	4990	4990	0
306	20241101	154700	1397006055	4990	4990	4990	4990	0
307	20241101	154600	1397006055	4990	4990	4990	4990	0
308	20241101	154500	1397006055	4990	4990	4990	4990	0
309	20241101	154400	1397006055	4990	4990	4990	4990	0
310	20241101	154300	1397006055	4990	4990	4990	4990	0
311	20241101	154200	1397006055	4990	4990	4990	4990	0
312	20241101	154100	1397006055	4990	4990	4990	4990	0
313	20241101	154000	1397006055	4990	4990	4990	4990	0
314	20241101	153900	1397006055	4990	4990	4990	4990	0
315	20241101	153800	1397006055	4990	4990	4990	4990	0
316	20241101	153700	1397006055	4990	4990	4990	4990	0
317	20241101	153600	1397006055	4990	4990	4990	4990	0
318	20241101	153500	1397006055	4990	4990	4990	4990	0
319	20241101	153400	1397006055	4990	4990	4990	4990	0
320	20241101	153300	1397006055	4990	4990	4990	4990	0
321	20241101	153200	1397006055	4990	4990	4990	4990	0
322	20241101	153100	1397006055	4990	4990	4990	4990	0
323	20241101	153000	1397006055	4990	4990	4990	4990	7777
324	20241101	152900	1358198825	4990	4990	4990	4990	0
325	20241101	152800	1358198825	4990	4990	4990	4990	0
326	20241101	152700	1358198825	4990	4990	4990	4990	0
327	20241101	152600	1358198825	4990	4990	4990	4990	0
328	20241101	152500	1358198825	4990	4990	4990	4990	0
329	20241101	152400	1358198825	4990	4990	4990	4990	0
330	20241101	152300	1358198825	4990	4990	4990	4990	0
331	20241101	152200	1358198825	4990	4990	4990	4990	0
332	20241101	152100	1358198825	4990	4990	4990	4990	0
333	20241101	152000	1358198825	4990	4990	4990	4990	0
334	20241101	151900	1358198825	4990	4990	4990	4960	306
335	20241101	151800	1356680725	4990	4990	4990	4990	221
336	20241101	151700	1355577935	4990	4985	4990	4955	1760
337	20241101	151600	1346854870	4990	4990	4990	4960	1132
338	20241101	151500	1341234530	4990	4975	4990	4960	9542
339	20241101	151400	1293816290	4990	4990	4990	4975	633
340	20241101	151300	1290657635	4990	4985	4990	4975	511
341	20241101	151200	1288112995	4995	4990	4995	4980	882
342	20241101	151100	1283713975	4990	4990	4990	4985	546
343	20241101	151000	1280990905	4990	4995	4995	4990	851
344	20241101	150900	1276743480	4995	4995	4995	4995	1964
345	20241101	150800	1266933300	4995	5000	5000	4995	776
346	20241101	150700	1263056580	5000	5000	5000	4995	92
347	20241101	150600	1262596780	4995	4995	4995	4995	100
348	20241101	150500	1262097280	4995	5010	5010	4995	207
349	20241101	150400	1261062655	5010	5010	5010	5010	53
350	20241101	150300	1260797125	5010	5010	5010	5010	133
351	20241101	150200	1260130795	5010	4990	5010	4990	453
352	20241101	150100	1257862665	5020	4985	5020	4975	3200
353	20241101	150000	1241874575	4985	4990	4990	4985	1078
354	20241101	145900	1236497390	4990	4995	4995	4960	4617
355	20241101	145800	1213502220	4995	5010	5010	4995	3436
356	20241101	145700	1196323780	5000	5010	5010	5000	5505
357	20241101	145600	1168794780	5010	5010	5010	5000	395
358	20241101	145500	1166817710	5000	5010	5010	5000	106
359	20241101	145400	1166287240	5000	5010	5010	5000	11141
360	20241101	145300	1110547860	5020	5010	5020	5010	1551
361	20241101	145200	1102776830	5010	5010	5020	5010	1930
362	20241101	145100	1093107520	5010	5020	5020	5010	723
363	20241101	145000	1089479260	5020	5010	5020	5010	4696
364	20241101	144900	1065951340	5010	5010	5020	5010	198
365	20241101	144800	1064957950	5020	5020	5020	5020	6010
366	20241101	144700	1034787750	5020	5020	5020	5020	500
367	20241101	144600	1032277750	5020	5030	5030	5020	130
368	20241101	144500	1031625050	5040	5030	5040	5030	505
369	20241101	144400	1029084890	5040	5030	5040	5030	37
370	20241101	144300	1028898770	5030	5020	5030	5020	3
371	20241101	144200	1028883700	5040	5040	5040	5040	7
372	20241101	144100	1028848420	5040	5020	5040	5020	122
373	20241101	144000	1028233560	5020	5030	5040	5020	434
374	20241101	143900	1026054260	5020	5030	5030	5020	1501
375	20241101	143800	1018518250	5040	5040	5040	5040	1
376	20241101	143700	1018513210	5030	5040	5040	5020	1922
377	20241101	143600	1008848630	5040	5040	5040	5040	311
378	20241101	143500	1007281190	5040	5040	5040	5040	11
379	20241101	143400	1007225750	5040	5040	5040	5040	20
380	20241101	143300	1007124950	5040	5040	5040	5040	0
381	20241101	143200	1007124950	5040	5040	5040	5040	18
382	20241101	143100	1007034230	5040	5040	5040	5030	879
383	20241101	143000	1002607590	5040	5040	5040	5040	10
384	20241101	142900	1002557190	5040	5030	5040	5030	1430
385	20241101	142800	995364280	5020	5040	5040	5020	678
386	20241101	142700	991953970	5030	5030	5030	5030	1300
387	20241101	142600	985414970	5030	5030	5030	5030	140
388	20241101	142500	984710770	5030	5030	5030	5030	333
389	20241101	142400	983035780	5030	5040	5040	5030	3421
390	20241101	142300	965827150	5040	5040	5040	5040	152
391	20241101	142200	965061070	5030	5040	5040	5030	223
392	20241101	142100	963937680	5040	5040	5040	5040	17
393	20241101	142000	963852000	5040	5030	5040	5030	12
394	20241101	141900	963791540	5040	5040	5040	5040	60
395	20241101	141800	963489140	5040	5040	5040	5040	100
396	20241101	141700	962985140	5030	5040	5040	5030	2000
397	20241101	141600	952924800	5050	5050	5050	5050	0
398	20241101	141500	952924800	5050	5050	5050	5050	2
399	20241101	141400	952914700	5030	5040	5040	5030	90
400	20241101	141300	952461850	5040	5040	5040	5040	278
401	20241101	141200	951060730	5050	5050	5050	5050	0
402	20241101	141100	951060730	5050	5050	5050	5050	20
403	20241101	141000	950959730	5050	5050	5050	5050	600
404	20241101	140900	947929730	5050	5050	5050	5050	0
405	20241101	140800	947929730	5050	5050	5050	5050	1
406	20241101	140700	947924680	5050	5050	5050	5050	0
407	20241101	140600	947924680	5050	5050	5050	5050	71
408	20241101	140500	947566130	5040	5040	5040	5040	59
409	20241101	140400	947268770	5040	5040	5040	5040	221
410	20241101	140300	946154930	5040	5040	5040	5040	2
411	20241101	140200	946144850	5040	5030	5040	5030	147
412	20241101	140100	945404160	5040	5040	5040	5040	1
413	20241101	140000	945399120	5030	5040	5040	5030	89
414	20241101	135900	944950580	5040	5020	5040	5020	428
415	20241101	135800	942801550	5020	5030	5030	5020	1267
416	20241101	135700	936436790	5030	5030	5030	5030	3
417	20241101	135600	936421700	5030	5030	5030	5030	270
418	20241101	135500	935063600	5030	5040	5040	5030	2045
419	20241101	135400	924776250	5040	5040	5040	5040	145
420	20241101	135300	924045450	5040	5040	5040	5040	1096
421	20241101	135200	918521610	5040	5050	5050	5040	503
422	20241101	135100	915985900	5050	5050	5050	5050	207
423	20241101	135000	914940550	5050	5050	5050	5050	163
424	20241101	134900	914117400	5050	5040	5050	5040	145
425	20241101	134800	913386590	5050	5040	5050	5040	271
426	20241101	134700	912020430	5050	5060	5060	5050	9178
427	20241101	134600	865671270	5060	5060	5060	5060	700
428	20241101	134500	862129270	5060	5060	5060	5050	1909
429	20241101	134400	852470410	5060	5060	5060	5060	130
430	20241101	134300	851812610	5060	5070	5070	5060	510
431	20241101	134200	849227510	5070	5070	5070	5070	1
432	20241101	134100	849222440	5070	5070	5070	5070	281
433	20241101	134000	847797770	5070	5070	5070	5070	107
434	20241101	133900	847255280	5070	5070	5070	5070	0
435	20241101	133800	847255280	5070	5070	5070	5070	250
436	20241101	133700	845987780	5060	5060	5060	5060	27
437	20241101	133600	845851160	5070	5060	5070	5060	132
438	20241101	133500	845182940	5060	5060	5060	5060	0
439	20241101	133400	845182940	5060	5070	5070	5060	1326
440	20241101	133300	838465120	5070	5070	5070	5070	5
441	20241101	133200	838439770	5060	5070	5070	5060	133
442	20241101	133100	837765790	5070	5070	5070	5070	31
443	20241101	133000	837608620	5070	5070	5070	5070	41
444	20241101	132900	837400750	5070	5070	5070	5070	10
445	20241101	132800	837350050	5070	5070	5070	5060	712
446	20241101	132700	833746210	5070	5070	5070	5070	552
447	20241101	132600	830947570	5070	5070	5070	5070	0
448	20241101	132500	830947570	5070	5070	5070	5070	71
449	20241101	132400	830587600	5070	5070	5070	5070	0
450	20241101	132300	830587600	5070	5070	5070	5070	213
451	20241101	132200	829507690	5070	5070	5070	5070	588
452	20241101	132100	826526530	5070	5070	5070	5070	720
453	20241101	132000	822876130	5070	5070	5070	5070	10
454	20241101	131900	822825430	5070	5070	5070	5070	1091
455	20241101	131800	817294060	5070	5070	5070	5070	458
456	20241101	131700	814972000	5070	5070	5070	5070	2009
457	20241101	131600	804786370	5070	5070	5070	5070	0
458	20241101	131500	804786370	5070	5070	5070	5070	75
459	20241101	131400	804406120	5070	5070	5070	5070	1000
460	20241101	131300	799336120	5080	5080	5080	5080	0
461	20241101	131200	799336120	5080	5080	5080	5080	50
462	20241101	131100	799082120	5070	5070	5070	5070	0
463	20241101	131000	799082120	5070	5070	5070	5070	2158
464	20241101	130900	788141060	5070	5070	5070	5070	0
465	20241101	130800	788141060	5070	5070	5070	5070	0
466	20241101	130700	788141060	5070	5080	5080	5070	28
467	20241101	130600	787999090	5070	5070	5070	5070	109
468	20241101	130500	787446460	5080	5080	5080	5080	3
469	20241101	130400	787431220	5080	5080	5080	5080	0
470	20241101	130300	787431220	5080	5070	5080	5070	1433
471	20241101	130200	780165900	5080	5080	5080	5080	21
472	20241101	130100	780059220	5080	5080	5080	5080	10
473	20241101	130000	780008420	5080	5090	5090	5080	27
474	20241101	125900	779871250	5090	5080	5090	5080	17
475	20241101	125800	779784880	5080	5090	5090	5080	682
476	20241101	125700	776318890	5090	5090	5090	5090	16
477	20241101	125600	776237450	5090	5090	5090	5090	17
478	20241101	125500	776150920	5090	5080	5090	5080	286
479	20241101	125400	774697990	5070	5070	5070	5070	0
480	20241101	125300	774697990	5070	5080	5080	5070	46
481	20241101	125200	774464580	5080	5080	5080	5080	0
482	20241101	125100	774464580	5080	5080	5080	5080	0
483	20241101	125000	774464580	5080	5090	5090	5080	38
484	20241101	124900	774271470	5090	5080	5090	5080	30
485	20241101	124800	774119040	5090	5090	5090	5090	1
486	20241101	124700	774113950	5090	5090	5090	5090	3
487	20241101	124600	774098680	5090	5090	5090	5090	0
488	20241101	124500	774098680	5090	5080	5090	5080	12
489	20241101	124400	774037710	5080	5070	5080	5070	840
490	20241101	124300	769777610	5070	5070	5070	5070	15
491	20241101	124200	769701560	5070	5070	5070	5070	0
492	20241101	124100	769701560	5070	5080	5080	5070	119
493	20241101	124000	769097130	5080	5080	5080	5080	1
494	20241101	123900	769092050	5070	5080	5080	5070	220
495	20241101	123800	767975650	5080	5080	5080	5080	0
496	20241101	123700	767975650	5080	5070	5080	5070	27
497	20241101	123600	767838670	5070	5070	5070	5070	154
498	20241101	123500	767057890	5080	5080	5080	5080	0
499	20241101	123400	767057890	5080	5070	5080	5070	102
500	20241101	123300	766540700	5070	5070	5070	5070	0
501	20241101	123200	766540700	5070	5070	5070	5070	1
502	20241101	123100	766535630	5070	5070	5070	5070	485
503	20241101	123000	764076680	5070	5070	5070	5070	150
504	20241101	122900	763316180	5070	5070	5070	5070	0
505	20241101	122800	763316180	5070	5070	5070	5070	68
506	20241101	122700	762971420	5070	5070	5070	5070	3004
507	20241101	122600	747741140	5060	5060	5060	5060	1
508	20241101	122500	747736080	5070	5070	5070	5070	21
509	20241101	122400	747629610	5060	5070	5070	5060	709
510	20241101	122300	744040980	5070	5070	5070	5070	1642
511	20241101	122200	735716040	5070	5070	5070	5070	300
512	20241101	122100	734195040	5080	5080	5080	5080	0
513	20241101	122000	734195040	5080	5080	5080	5080	4
514	20241101	121900	734174720	5070	5070	5070	5070	0
515	20241101	121800	734174720	5070	5070	5070	5070	15
516	20241101	121700	734098670	5070	5070	5070	5070	1
517	20241101	121600	734093600	5080	5080	5080	5080	7
518	20241101	121500	734058040	5080	5080	5080	5080	0
519	20241101	121400	734058040	5080	5080	5080	5080	340
520	20241101	121300	732330840	5080	5080	5080	5080	0
521	20241101	121200	732330840	5080	5080	5080	5080	1
522	20241101	121100	732325760	5080	5080	5080	5080	0
523	20241101	121000	732325760	5080	5080	5080	5080	20
524	20241101	120900	732224160	5080	5080	5080	5080	0
525	20241101	120800	732224160	5080	5080	5080	5070	369
526	20241101	120700	730349890	5080	5080	5080	5080	50
527	20241101	120600	730095890	5080	5080	5080	5080	202
528	20241101	120500	729069730	5080	5080	5080	5080	1
529	20241101	120400	729064650	5070	5070	5070	5070	0
530	20241101	120300	729064650	5070	5070	5070	5070	53
531	20241101	120200	728795940	5070	5070	5070	5070	0
532	20241101	120100	728795940	5070	5070	5070	5070	91
533	20241101	120000	728334570	5070	5070	5070	5070	38
534	20241101	115900	728141910	5080	5080	5080	5080	0
535	20241101	115800	728141910	5080	5080	5080	5080	0
536	20241101	115700	728141910	5080	5080	5080	5080	19
537	20241101	115600	728045390	5080	5080	5080	5080	12
538	20241101	115500	727984430	5090	5090	5090	5090	0
539	20241101	115400	727984430	5090	5080	5090	5070	227
540	20241101	115300	726831410	5080	5080	5080	5080	12
541	20241101	115200	726770450	5070	5070	5070	5070	2
542	20241101	115100	726760310	5070	5070	5070	5070	1515
543	20241101	115000	719079260	5090	5090	5090	5090	100
544	20241101	114900	718570260	5090	5080	5090	5080	234
545	20241101	114800	717381510	5090	5090	5090	5090	205
546	20241101	114700	716338060	5090	5090	5090	5090	0
547	20241101	114600	716338060	5090	5090	5090	5090	2
548	20241101	114500	716327880	5090	5090	5090	5090	0
549	20241101	114400	716327880	5090	5080	5090	5080	3
550	20241101	114300	716312620	5090	5080	5090	5080	2
551	20241101	114200	716302450	5090	5090	5090	5090	400
552	20241101	114100	714266450	5090	5080	5090	5080	233
553	20241101	114000	713080790	5070	5070	5070	5070	0
554	20241101	113900	713080790	5070	5090	5090	5070	1100
555	20241101	113800	707500070	5090	5090	5090	5090	0
556	20241101	113700	707500070	5090	5080	5090	5080	12
557	20241101	113600	707439100	5080	5090	5090	5080	37
558	20241101	113500	707251040	5090	5080	5090	5080	99
559	20241101	113400	706748100	5090	5080	5090	5080	301
560	20241101	113300	705219010	5080	5080	5080	5080	8
561	20241101	113200	705178370	5080	5080	5080	5080	5
562	20241101	113100	705152970	5080	5080	5080	5080	290
563	20241101	113000	703679770	5070	5070	5070	5070	0
564	20241101	112900	703679770	5070	5070	5070	5070	487
565	20241101	112800	701210680	5080	5080	5080	5080	0
566	20241101	112700	701210680	5080	5080	5080	5080	627
567	20241101	112600	698025520	5090	5090	5090	5090	15
568	20241101	112500	697949170	5080	5080	5080	5080	1395
569	20241101	112400	690862570	5070	5080	5080	5070	1361
570	20241101	112300	683961940	5080	5080	5080	5080	5
571	20241101	112200	683936540	5070	5070	5070	5070	151
572	20241101	112100	683170970	5080	5080	5080	5080	0
573	20241101	112000	683170970	5080	5080	5080	5080	0
574	20241101	111900	683170970	5080	5080	5080	5070	31
575	20241101	111800	683013690	5070	5070	5070	5070	2
576	20241101	111700	683003550	5070	5070	5080	5070	36
577	20241101	111600	682821010	5080	5090	5090	5080	42
578	20241101	111500	682607250	5090	5090	5090	5090	6
579	20241101	111400	682576710	5080	5080	5080	5070	1091
580	20241101	111300	677034800	5080	5090	5090	5080	29
581	20241101	111200	676887460	5090	5090	5090	5080	39
582	20241101	111100	676689250	5090	5090	5090	5080	32
583	20241101	111000	676526520	5090	5090	5090	5080	352
584	20241101	110900	674738340	5090	5090	5090	5080	107
585	20241101	110800	674193720	5090	5090	5090	5090	51
586	20241101	110700	673934130	5090	5090	5090	5090	1
587	20241101	110600	673929040	5080	5080	5080	5080	50
588	20241101	110500	673675040	5080	5070	5080	5070	110
589	20241101	110400	673117330	5070	5080	5080	5070	3862
590	20241101	110300	653535880	5080	5090	5090	5080	779
591	20241101	110200	649578520	5080	5080	5080	5080	2
592	20241101	110100	649568360	5090	5080	5090	5080	201
593	20241101	110000	648546280	5080	5080	5080	5080	215
594	20241101	105900	647454080	5090	5090	5090	5090	103
595	20241101	105800	646929810	5090	5080	5090	5080	101
596	20241101	105700	646416720	5090	5090	5090	5090	12
597	20241101	105600	646355640	5090	5090	5090	5090	20
598	20241101	105500	646253840	5090	5090	5090	5090	22
599	20241101	105400	646141860	5090	5090	5090	5090	1
600	20241101	105300	646136770	5090	5090	5090	5090	11
601	20241101	105200	646080780	5090	5090	5090	5090	115
602	20241101	105100	645495430	5090	5090	5090	5070	893
603	20241101	105000	640962060	5070	5090	5090	5070	881
604	20241101	104900	636477790	5090	5090	5090	5090	2
605	20241101	104800	636467610	5080	5080	5080	5080	160
606	20241101	104700	635654810	5080	5090	5090	5080	112
607	20241101	104600	635084850	5090	5090	5090	5060	247
608	20241101	104500	633833980	5090	5090	5090	5090	4
609	20241101	104400	633813620	5090	5090	5090	5090	0
610	20241101	104300	633813620	5090	5070	5090	5070	2005
611	20241101	104200	623635780	5070	5060	5070	5060	221
612	20241101	104100	622515510	5070	5060	5070	5060	391
613	20241101	104000	620536770	5070	5080	5080	5060	4122
614	20241101	103900	599657120	5080	5070	5080	5070	101
615	20241101	103800	599144050	5080	5080	5080	5080	570
616	20241101	103700	596248450	5080	5080	5080	5080	10
617	20241101	103600	596197650	5080	5080	5080	5080	3
618	20241101	103500	596182410	5080	5080	5080	5080	81
619	20241101	103400	595770930	5100	5070	5100	5070	521
620	20241101	103300	593121430	5090	5070	5090	5070	781
621	20241101	103200	589161710	5070	5090	5110	5070	5854
622	20241101	103100	559403390	5110	5100	5110	5100	30
623	20241101	103000	559250300	5110	5100	5110	5100	101
624	20241101	102900	558735190	5100	5100	5100	5100	497
625	20241101	102800	556200490	5100	5100	5100	5100	2015
626	20241101	102700	545923990	5100	5110	5110	5100	131
627	20241101	102600	545255840	5110	5100	5110	5090	1340
628	20241101	102500	538427420	5100	5110	5110	5100	1884
629	20241101	102400	528819010	5110	5100	5110	5090	7957
630	20241101	102300	488237400	5090	5120	5120	5090	15411
631	20241101	102200	409606720	5130	5130	5130	5130	0
632	20241101	102100	409606720	5130	5130	5130	5130	0
633	20241101	102000	409606720	5130	5130	5130	5130	0
634	20241101	101900	409606720	5130	5130	5130	5130	0
635	20241101	101800	409606720	5130	5130	5130	5130	0
636	20241101	101700	409606720	5130	5130	5130	5130	0
637	20241101	101600	409606720	5130	5130	5130	5120	308
638	20241101	101500	408029740	5120	5120	5120	5120	25
639	20241101	101400	407901740	5130	5130	5130	5130	0
640	20241101	101300	407901740	5130	5120	5130	5120	895
641	20241101	101200	403319330	5120	5130	5130	5120	916
642	20241101	101100	398627470	5120	5130	5130	5120	26
643	20241101	101000	398494250	5140	5140	5140	5140	100
644	20241101	100900	397980250	5140	5140	5140	5140	1
645	20241101	100800	397975110	5140	5140	5140	5140	0
646	20241101	100700	397975110	5140	5140	5140	5140	0
647	20241101	100600	397975110	5140	5130	5140	5130	52
648	20241101	100500	397708330	5120	5140	5140	5120	15
649	20241101	100400	397631330	5140	5140	5140	5140	10
650	20241101	100300	397579930	5140	5140	5140	5140	4
651	20241101	100200	397559370	5140	5140	5140	5140	5
652	20241101	100100	397533670	5120	5130	5130	5120	202
653	20241101	100000	396497910	5130	5130	5130	5130	50
654	20241101	095900	396241410	5140	5140	5140	5140	1
655	20241101	095800	396236270	5120	5140	5140	5120	11
656	20241101	095700	396179920	5130	5130	5130	5130	399
657	20241101	095600	394133050	5130	5130	5130	5120	1773
658	20241101	095500	385039560	5120	5140	5140	5120	2453
659	20241101	095400	372480000	5140	5140	5140	5120	3925
660	20241101	095300	352327190	5150	5150	5150	5150	1
661	20241101	095200	352322040	5150	5150	5150	5150	6
662	20241101	095100	352291140	5150	5150	5150	5150	2
663	20241101	095000	352280840	5140	5150	5150	5140	122
664	20241101	094900	351652730	5150	5160	5160	5150	28
665	20241101	094800	351508520	5160	5160	5160	5150	1203
666	20241101	094700	345302040	5160	5150	5160	5150	335
667	20241101	094600	343574160	5150	5150	5150	5150	1090
668	20241101	094500	337960660	5150	5150	5150	5130	76
669	20241101	094400	337570720	5130	5150	5150	5130	37
670	20241101	094300	337380650	5150	5150	5150	5150	500
671	20241101	094200	334805650	5150	5150	5150	5150	202
672	20241101	094100	333765350	5140	5140	5140	5140	0
673	20241101	094000	333765350	5140	5140	5140	5140	132
674	20241101	093900	333086870	5150	5150	5150	5150	176
675	20241101	093800	332180470	5150	5150	5160	5150	174
676	20241101	093700	331283200	5150	5150	5150	5150	374
677	20241101	093600	329357100	5150	5150	5150	5140	575
678	20241101	093500	326400850	5140	5150	5150	5140	142
679	20241101	093400	325669770	5140	5140	5140	5130	630
680	20241101	093300	322435570	5140	5140	5140	5140	51
681	20241101	093200	322173430	5120	5140	5140	5120	261
682	20241101	093100	320833780	5140	5130	5140	5120	782
683	20241101	093000	316822250	5130	5140	5140	5130	376
684	20241101	092900	314893360	5140	5140	5140	5140	58
685	20241101	092800	314595240	5140	5150	5150	5140	503
686	20241101	092700	312009810	5150	5150	5150	5150	873
687	20241101	092600	307513860	5140	5140	5150	5140	1081
688	20241101	092500	301957510	5140	5140	5140	5140	267
689	20241101	092400	300585130	5140	5130	5140	5110	947
690	20241101	092300	295732340	5120	5130	5130	5120	968
691	20241101	092200	290770960	5120	5100	5130	5100	1154
692	20241101	092100	284869190	5100	5110	5110	5090	5074
693	20241101	092000	258985120	5120	5120	5120	5110	3970
694	20241101	091900	238662550	5130	5130	5130	5120	147
695	20241101	091800	237909050	5130	5130	5130	5130	52
696	20241101	091700	237642290	5130	5150	5150	5120	2233
697	20241101	091600	226192750	5130	5130	5170	5130	3874
698	20241101	091500	206225140	5120	5130	5140	5120	2806
699	20241101	091400	191832330	5140	5140	5150	5140	637
700	20241101	091300	188558060	5150	5150	5150	5150	767
701	20241101	091200	184608010	5150	5140	5150	5140	197
702	20241101	091100	183594960	5140	5150	5150	5130	577
703	20241101	091000	180629040	5150	5140	5150	5140	1101
704	20241101	090900	174959900	5140	5140	5140	5140	138
705	20241101	090800	174250580	5130	5140	5140	5130	1085
706	20241101	090700	168677580	5150	5130	5150	5130	724
707	20241101	090600	164957600	5140	5120	5140	5110	5675
708	20241101	090500	135848620	5110	5110	5130	5110	746
709	20241101	090400	132032410	5130	5120	5130	5110	915
710	20241101	090300	127355750	5140	5120	5140	5110	1269
711	20241101	090200	120854910	5130	5100	5130	5100	2620
712	20241101	090100	107459730	5120	5120	5120	5100	1972
713	20241101	090000	97396440	5120	5110	5120	5110	18553