KissMeData/052260/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	193100	1104864735	5080	5080	5080	5080	2319
3	20241104	193000	1104864735	5080	5080	5080	5080	0
4	20241104	192900	1104864735	5080	5080	5080	5080	0
5	20241104	192800	1104864735	5080	5080	5080	5080	0
6	20241104	192700	1104864735	5080	5080	5080	5080	0
7	20241104	192600	1104864735	5080	5080	5080	5080	0
8	20241104	192500	1104864735	5080	5080	5080	5080	0
9	20241104	192400	1104864735	5080	5080	5080	5080	0
10	20241104	192300	1104864735	5080	5080	5080	5080	0
11	20241104	192200	1104864735	5080	5080	5080	5080	0
12	20241104	192100	1104864735	5080	5080	5080	5080	0
13	20241104	192000	1104864735	5080	5080	5080	5080	0
14	20241104	191900	1104864735	5080	5080	5080	5080	0
15	20241104	191800	1104864735	5080	5080	5080	5080	0
16	20241104	191700	1104864735	5080	5080	5080	5080	0
17	20241104	191600	1104864735	5080	5080	5080	5080	0
18	20241104	191500	1104864735	5080	5080	5080	5080	0
19	20241104	191400	1104864735	5080	5080	5080	5080	0
20	20241104	191300	1104864735	5080	5080	5080	5080	0
21	20241104	191200	1104864735	5080	5080	5080	5080	0
22	20241104	191100	1104864735	5080	5080	5080	5080	0
23	20241104	191000	1104864735	5080	5080	5080	5080	0
24	20241104	190900	1104864735	5080	5080	5080	5080	0
25	20241104	190800	1104864735	5080	5080	5080	5080	0
26	20241104	190700	1104864735	5080	5080	5080	5080	0
27	20241104	190600	1104864735	5080	5080	5080	5080	0
28	20241104	190500	1104864735	5080	5080	5080	5080	0
29	20241104	190400	1104864735	5080	5080	5080	5080	0
30	20241104	190300	1104864735	5080	5080	5080	5080	0
31	20241104	190200	1104864735	5080	5080	5080	5080	0
32	20241104	190100	1104864735	5080	5080	5080	5080	2319
33	20241104	190000	1104864735	5080	5080	5080	5080	0
34	20241104	185900	1104864735	5080	5080	5080	5080	0
35	20241104	185800	1104864735	5080	5080	5080	5080	0
36	20241104	185700	1104864735	5080	5080	5080	5080	0
37	20241104	185600	1104864735	5080	5080	5080	5080	0
38	20241104	185500	1104864735	5080	5080	5080	5080	0
39	20241104	185400	1104864735	5080	5080	5080	5080	0
40	20241104	185300	1104864735	5080	5080	5080	5080	0
41	20241104	185200	1104864735	5080	5080	5080	5080	0
42	20241104	185100	1104864735	5080	5080	5080	5080	0
43	20241104	185000	1104864735	5080	5080	5080	5080	0
44	20241104	184900	1104864735	5080	5080	5080	5080	0
45	20241104	184800	1104864735	5080	5080	5080	5080	0
46	20241104	184700	1104864735	5080	5080	5080	5080	0
47	20241104	184600	1104864735	5080	5080	5080	5080	0
48	20241104	184500	1104864735	5080	5080	5080	5080	0
49	20241104	184400	1104864735	5080	5080	5080	5080	0
50	20241104	184300	1104864735	5080	5080	5080	5080	0
51	20241104	184200	1104864735	5080	5080	5080	5080	0
52	20241104	184100	1104864735	5080	5080	5080	5080	0
53	20241104	184000	1104864735	5080	5080	5080	5080	0
54	20241104	183900	1104864735	5080	5080	5080	5080	0
55	20241104	183800	1104864735	5080	5080	5080	5080	0
56	20241104	183700	1104864735	5080	5080	5080	5080	0
57	20241104	183600	1104864735	5080	5080	5080	5080	0
58	20241104	183500	1104864735	5080	5080	5080	5080	0
59	20241104	183400	1104864735	5080	5080	5080	5080	0
60	20241104	183300	1104864735	5080	5080	5080	5080	0
61	20241104	183200	1104864735	5080	5080	5080	5080	0
62	20241104	183100	1104864735	5080	5080	5080	5080	2319
63	20241104	183000	1104864735	5080	5080	5080	5080	0
64	20241104	182900	1104864735	5080	5080	5080	5080	0
65	20241104	182800	1104864735	5080	5080	5080	5080	0
66	20241104	182700	1104864735	5080	5080	5080	5080	0
67	20241104	182600	1104864735	5080	5080	5080	5080	0
68	20241104	182500	1104864735	5080	5080	5080	5080	0
69	20241104	182400	1104864735	5080	5080	5080	5080	0
70	20241104	182300	1104864735	5080	5080	5080	5080	0
71	20241104	182200	1104864735	5080	5080	5080	5080	0
72	20241104	182100	1104864735	5080	5080	5080	5080	0
73	20241104	182000	1104864735	5080	5080	5080	5080	0
74	20241104	181900	1104864735	5080	5080	5080	5080	0
75	20241104	181800	1104864735	5080	5080	5080	5080	0
76	20241104	181700	1104864735	5080	5080	5080	5080	0
77	20241104	181600	1104864735	5080	5080	5080	5080	0
78	20241104	181500	1104864735	5080	5080	5080	5080	0
79	20241104	181400	1104864735	5080	5080	5080	5080	0
80	20241104	181300	1104864735	5080	5080	5080	5080	0
81	20241104	181200	1104864735	5080	5080	5080	5080	0
82	20241104	181100	1104864735	5080	5080	5080	5080	0
83	20241104	181000	1104864735	5080	5080	5080	5080	0
84	20241104	180900	1104864735	5080	5080	5080	5080	0
85	20241104	180800	1104864735	5080	5080	5080	5080	0
86	20241104	180700	1104864735	5080	5080	5080	5080	0
87	20241104	180600	1104864735	5080	5080	5080	5080	0
88	20241104	180500	1104864735	5080	5080	5080	5080	0
89	20241104	180400	1104864735	5080	5080	5080	5080	0
90	20241104	180300	1104864735	5080	5080	5080	5080	0
91	20241104	180200	1104864735	5080	5080	5080	5080	0
92	20241104	180100	1104864735	5080	5080	5080	5080	2319
93	20241104	180000	1104864735	5080	5080	5080	5080	0
94	20241104	175900	1104864735	5080	5080	5080	5080	0
95	20241104	175800	1104864735	5080	5080	5080	5080	0
96	20241104	175700	1104864735	5080	5080	5080	5080	0
97	20241104	175600	1104864735	5080	5080	5080	5080	0
98	20241104	175500	1104864735	5080	5080	5080	5080	0
99	20241104	175400	1104864735	5080	5080	5080	5080	0
100	20241104	175300	1104864735	5080	5080	5080	5080	0
101	20241104	175200	1104864735	5080	5080	5080	5080	0
102	20241104	175100	1104864735	5080	5080	5080	5080	0
103	20241104	175000	1104864735	5080	5080	5080	5080	0
104	20241104	174900	1104864735	5080	5080	5080	5080	0
105	20241104	174800	1104864735	5080	5080	5080	5080	0
106	20241104	174700	1104864735	5080	5080	5080	5080	0
107	20241104	174600	1104864735	5080	5080	5080	5080	0
108	20241104	174500	1104864735	5080	5080	5080	5080	0
109	20241104	174400	1104864735	5080	5080	5080	5080	0
110	20241104	174300	1104864735	5080	5080	5080	5080	0
111	20241104	174200	1104864735	5080	5080	5080	5080	0
112	20241104	174100	1104864735	5080	5080	5080	5080	0
113	20241104	174000	1104864735	5080	5080	5080	5080	0
114	20241104	173900	1104864735	5080	5080	5080	5080	0
115	20241104	173800	1104864735	5080	5080	5080	5080	0
116	20241104	173700	1104864735	5080	5080	5080	5080	0
117	20241104	173600	1104864735	5080	5080	5080	5080	0
118	20241104	173500	1104864735	5080	5080	5080	5080	0
119	20241104	173400	1104864735	5080	5080	5080	5080	0
120	20241104	173300	1104864735	5080	5080	5080	5080	0
121	20241104	173200	1104864735	5080	5080	5080	5080	0
122	20241104	173100	1104864735	5080	5080	5080	5080	2319
123	20241104	173000	1104864735	5080	5080	5080	5080	0
124	20241104	172900	1104864735	5080	5080	5080	5080	0
125	20241104	172800	1104864735	5080	5080	5080	5080	0
126	20241104	172700	1104864735	5080	5080	5080	5080	0
127	20241104	172600	1104864735	5080	5080	5080	5080	0
128	20241104	172500	1104864735	5080	5080	5080	5080	0
129	20241104	172400	1104864735	5080	5080	5080	5080	0
130	20241104	172300	1104864735	5080	5080	5080	5080	0
131	20241104	172200	1104864735	5080	5080	5080	5080	0
132	20241104	172100	1104864735	5080	5080	5080	5080	0
133	20241104	172000	1104864735	5080	5080	5080	5080	0
134	20241104	171900	1104864735	5080	5080	5080	5080	0
135	20241104	171800	1104864735	5080	5080	5080	5080	0
136	20241104	171700	1104864735	5080	5080	5080	5080	0
137	20241104	171600	1104864735	5080	5080	5080	5080	0
138	20241104	171500	1104864735	5080	5080	5080	5080	0
139	20241104	171400	1104864735	5080	5080	5080	5080	0
140	20241104	171300	1104864735	5080	5080	5080	5080	0
141	20241104	171200	1104864735	5080	5080	5080	5080	0
142	20241104	171100	1104864735	5080	5080	5080	5080	0
143	20241104	171000	1104864735	5080	5080	5080	5080	0
144	20241104	170900	1104864735	5080	5080	5080	5080	0
145	20241104	170800	1104864735	5080	5080	5080	5080	0
146	20241104	170700	1104864735	5080	5080	5080	5080	0
147	20241104	170600	1104864735	5080	5080	5080	5080	0
148	20241104	170500	1104864735	5080	5080	5080	5080	0
149	20241104	170400	1104864735	5080	5080	5080	5080	0
150	20241104	170300	1104864735	5080	5080	5080	5080	0
151	20241104	170200	1104864735	5080	5080	5080	5080	0
152	20241104	170100	1104864735	5080	5080	5080	5080	2319
153	20241104	170000	1104864735	5080	5080	5080	5080	0
154	20241104	165900	1104864735	5080	5080	5080	5080	0
155	20241104	165800	1104864735	5080	5080	5080	5080	0
156	20241104	165700	1104864735	5080	5080	5080	5080	0
157	20241104	165600	1104864735	5080	5080	5080	5080	0
158	20241104	165500	1104864735	5080	5080	5080	5080	0
159	20241104	165400	1104864735	5080	5080	5080	5080	0
160	20241104	165300	1104864735	5080	5080	5080	5080	0
161	20241104	165200	1104864735	5080	5080	5080	5080	0
162	20241104	165100	1104864735	5080	5080	5080	5080	0
163	20241104	165000	1104864735	5080	5080	5080	5080	0
164	20241104	164900	1104864735	5080	5080	5080	5080	0
165	20241104	164800	1104864735	5080	5080	5080	5080	0
166	20241104	164700	1104864735	5080	5080	5080	5080	0
167	20241104	164600	1104864735	5080	5080	5080	5080	0
168	20241104	164500	1104864735	5080	5080	5080	5080	0
169	20241104	164400	1104864735	5080	5080	5080	5080	0
170	20241104	164300	1104864735	5080	5080	5080	5080	0
171	20241104	164200	1104864735	5080	5080	5080	5080	0
172	20241104	164100	1104864735	5080	5080	5080	5080	0
173	20241104	164000	1104864735	5080	5080	5080	5080	0
174	20241104	163900	1104864735	5080	5080	5080	5080	0
175	20241104	163800	1104864735	5080	5080	5080	5080	0
176	20241104	163700	1104864735	5080	5080	5080	5080	0
177	20241104	163600	1104864735	5080	5080	5080	5080	0
178	20241104	163500	1104864735	5080	5080	5080	5080	0
179	20241104	163400	1104864735	5080	5080	5080	5080	0
180	20241104	163300	1104864735	5080	5080	5080	5080	0
181	20241104	163200	1104864735	5080	5080	5080	5080	0
182	20241104	163100	1104864735	5080	5080	5080	5080	2319
183	20241104	163000	1104864735	5080	5080	5080	5080	0
184	20241104	162900	1104864735	5080	5080	5080	5080	0
185	20241104	162800	1104864735	5080	5080	5080	5080	0
186	20241104	162700	1104864735	5080	5080	5080	5080	0
187	20241104	162600	1104864735	5080	5080	5080	5080	0
188	20241104	162500	1104864735	5080	5080	5080	5080	0
189	20241104	162400	1104864735	5080	5080	5080	5080	0
190	20241104	162300	1104864735	5080	5080	5080	5080	0
191	20241104	162200	1104864735	5080	5080	5080	5080	0
192	20241104	162100	1104864735	5080	5080	5080	5080	0
193	20241104	162000	1104864735	5080	5080	5080	5080	0
194	20241104	161900	1104864735	5080	5080	5080	5080	0
195	20241104	161800	1104864735	5080	5080	5080	5080	0
196	20241104	161700	1104864735	5080	5080	5080	5080	0
197	20241104	161600	1104864735	5080	5080	5080	5080	0
198	20241104	161500	1104864735	5080	5080	5080	5080	0
199	20241104	161400	1104864735	5080	5080	5080	5080	0
200	20241104	161300	1104864735	5080	5080	5080	5080	0
201	20241104	161200	1104864735	5080	5080	5080	5080	0
202	20241104	161100	1104864735	5080	5080	5080	5080	0
203	20241104	161000	1104864735	5080	5080	5080	5080	0
204	20241104	160900	1104864735	5080	5080	5080	5080	0
205	20241104	160800	1104864735	5080	5080	5080	5080	0
206	20241104	160700	1104864735	5080	5080	5080	5080	0
207	20241104	160600	1104864735	5080	5080	5080	5080	0
208	20241104	160500	1104864735	5080	5080	5080	5080	0
209	20241104	160400	1104864735	5080	5080	5080	5080	0
210	20241104	160300	1104864735	5080	5080	5080	5080	0
211	20241104	160200	1104864735	5080	5080	5080	5080	0
212	20241104	160100	1104864735	5080	5080	5080	5080	2319
213	20241104	160000	1104864735	5080	5080	5080	5080	0
214	20241104	155900	1104864735	5080	5080	5080	5080	0
215	20241104	155800	1104864735	5080	5080	5080	5080	0
216	20241104	155700	1104864735	5080	5080	5080	5080	0
217	20241104	155600	1104864735	5080	5080	5080	5080	0
218	20241104	155500	1104864735	5080	5080	5080	5080	0
219	20241104	155400	1104864735	5080	5080	5080	5080	0
220	20241104	155300	1104864735	5080	5080	5080	5080	0
221	20241104	155200	1104864735	5080	5080	5080	5080	0
222	20241104	155100	1104864735	5080	5080	5080	5080	0
223	20241104	155000	1104864735	5080	5080	5080	5080	0
224	20241104	154900	1104864735	5080	5080	5080	5080	0
225	20241104	154800	1104864735	5080	5080	5080	5080	0
226	20241104	154700	1104864735	5080	5080	5080	5080	0
227	20241104	154600	1104864735	5080	5080	5080	5080	0
228	20241104	154500	1104864735	5080	5080	5080	5080	0
229	20241104	154400	1104864735	5080	5080	5080	5080	0
230	20241104	154300	1104864735	5080	5080	5080	5080	0
231	20241104	154200	1104864735	5080	5080	5080	5080	0
232	20241104	154100	1104864735	5080	5080	5080	5080	0
233	20241104	154000	1104864735	5080	5080	5080	5080	0
234	20241104	153900	1104864735	5080	5080	5080	5080	0
235	20241104	153800	1104864735	5080	5080	5080	5080	0
236	20241104	153700	1104864735	5080	5080	5080	5080	0
237	20241104	153600	1104864735	5080	5080	5080	5080	0
238	20241104	153500	1104864735	5080	5080	5080	5080	0
239	20241104	153400	1104864735	5080	5080	5080	5080	0
240	20241104	153300	1104864735	5080	5080	5080	5080	0
241	20241104	153200	1104864735	5080	5080	5080	5080	0
242	20241104	153100	1104864735	5080	5080	5080	5080	2319
243	20241104	153000	1104864735	5080	5080	5080	5080	2319
244	20241104	152900	1093084215	5080	5080	5080	5080	0
245	20241104	152800	1093084215	5080	5080	5080	5080	0
246	20241104	152700	1093084215	5080	5080	5080	5080	0
247	20241104	152600	1093084215	5080	5080	5080	5080	0
248	20241104	152500	1093084215	5080	5080	5080	5080	0
249	20241104	152400	1093084215	5080	5080	5080	5080	0
250	20241104	152300	1093084215	5080	5080	5080	5080	0
251	20241104	152200	1093084215	5080	5080	5080	5080	0
252	20241104	152100	1093084215	5080	5080	5080	5080	0
253	20241104	152000	1093084215	5080	5080	5080	5080	0
254	20241104	151900	1093084215	5080	5080	5080	5070	281
255	20241104	151800	1091657735	5080	5070	5080	5070	592
256	20241104	151700	1088656145	5070	5070	5070	5070	323
257	20241104	151600	1087018535	5080	5080	5080	5080	0
258	20241104	151500	1087018535	5080	5080	5080	5080	0
259	20241104	151400	1087018535	5080	5070	5080	5070	393
260	20241104	151300	1085025825	5070	5070	5070	5070	0
261	20241104	151200	1085025825	5070	5070	5070	5070	21
262	20241104	151100	1084919355	5080	5080	5080	5080	0
263	20241104	151000	1084919355	5080	5080	5080	5080	20
264	20241104	150900	1084817755	5080	5080	5080	5080	0
265	20241104	150800	1084817755	5080	5060	5080	5060	895
266	20241104	150700	1080280755	5060	5060	5060	5060	142
267	20241104	150600	1079562235	5060	5060	5060	5060	122
268	20241104	150500	1078944915	5050	5050	5050	5050	1
269	20241104	150400	1078939865	5040	5040	5040	5040	0
270	20241104	150300	1078939865	5040	5050	5050	5040	1100
271	20241104	150200	1073393965	5060	5060	5060	5060	0
272	20241104	150100	1073393965	5060	5060	5060	5060	309
273	20241104	150000	1071830425	5060	5060	5060	5060	786
274	20241104	145900	1067853265	5060	5060	5060	5060	910
275	20241104	145800	1063248665	5050	5050	5050	5050	36
276	20241104	145700	1063066865	5060	5060	5060	5060	0
277	20241104	145600	1063066865	5060	5060	5060	5060	64
278	20241104	145500	1062743025	5060	5060	5060	5060	0
279	20241104	145400	1062743025	5060	5060	5060	5060	186
280	20241104	145300	1061801865	5060	5060	5060	5060	36
281	20241104	145200	1061619705	5060	5050	5060	5050	157
282	20241104	145100	1060826005	5050	5050	5050	5050	499
283	20241104	145000	1058306055	5050	5050	5050	5050	36
284	20241104	144900	1058124255	5060	5060	5060	5060	91
285	20241104	144800	1057663795	5050	5050	5050	5050	36
286	20241104	144700	1057481995	5050	5050	5050	5050	0
287	20241104	144600	1057481995	5050	5060	5060	5050	67
288	20241104	144500	1057143555	5060	5050	5060	5050	55
289	20241104	144400	1056865795	5050	5050	5050	5040	667
290	20241104	144300	1053499525	5050	5050	5050	5050	196
291	20241104	144200	1052509725	5050	5050	5050	5050	1000
292	20241104	144100	1047459725	5060	5060	5060	5060	197
293	20241104	144000	1046462905	5050	5050	5050	5050	62
294	20241104	143900	1046149805	5060	5050	5060	5050	46
295	20241104	143800	1045917405	5050	5050	5050	5050	17
296	20241104	143700	1045831555	5050	5070	5070	5050	246
297	20241104	143600	1044588335	5060	5060	5060	5050	53
298	20241104	143500	1044320515	5060	5060	5060	5060	19
299	20241104	143400	1044224375	5060	5060	5060	5060	0
300	20241104	143300	1044224375	5060	5060	5060	5060	37
301	20241104	143200	1044037155	5060	5060	5060	5060	36
302	20241104	143100	1043854995	5060	5050	5060	5050	56
303	20241104	143000	1043571995	5050	5050	5050	5050	72
304	20241104	142900	1043208395	5050	5050	5050	5050	0
305	20241104	142800	1043208395	5050	5050	5050	5050	72
306	20241104	142700	1042844795	5060	5060	5060	5060	0
307	20241104	142600	1042844795	5060	5060	5060	5060	1721
308	20241104	142500	1034136535	5070	5070	5070	5070	29
309	20241104	142400	1033989505	5070	5070	5070	5070	107
310	20241104	142300	1033447015	5070	5070	5070	5070	36
311	20241104	142200	1033264495	5060	5060	5060	5060	60
312	20241104	142100	1032960895	5060	5060	5060	5060	0
313	20241104	142000	1032960895	5060	5070	5070	5060	49
314	20241104	141900	1032712825	5070	5070	5070	5070	1896
315	20241104	141800	1023100105	5060	5070	5070	5060	83
316	20241104	141700	1022679655	5060	5060	5060	5060	36
317	20241104	141600	1022497495	5060	5060	5060	5060	0
318	20241104	141500	1022497495	5060	5060	5060	5060	36
319	20241104	141400	1022315335	5060	5060	5060	5060	46
320	20241104	141300	1022082575	5060	5060	5060	5060	36
321	20241104	141200	1021900415	5060	5060	5060	5060	14
322	20241104	141100	1021829575	5060	5070	5070	5060	75
323	20241104	141000	1021449645	5060	5060	5060	5060	446
324	20241104	140900	1019192885	5060	5060	5060	5050	124
325	20241104	140800	1018565805	5060	5060	5060	5060	28
326	20241104	140700	1018424125	5060	5050	5060	5050	256
327	20241104	140600	1017128945	5050	5050	5050	5050	36
328	20241104	140500	1016947145	5060	5060	5060	5060	36
329	20241104	140400	1016764985	5060	5050	5060	5050	43
330	20241104	140300	1016547765	5060	5060	5060	5060	0
331	20241104	140200	1016547765	5060	5060	5060	5060	36
332	20241104	140100	1016365605	5070	5070	5070	5070	572
333	20241104	140000	1013465565	5070	5050	5070	5050	653
334	20241104	135900	1010158675	5050	5050	5050	5050	2
335	20241104	135800	1010148575	5040	5040	5040	5040	36
336	20241104	135700	1009967135	5050	5050	5050	5050	35
337	20241104	135600	1009790385	5040	5040	5040	5040	50
338	20241104	135500	1009538385	5050	5050	5050	5050	22
339	20241104	135400	1009427285	5040	5040	5040	5040	36
340	20241104	135300	1009245845	5050	5050	5050	5050	387
341	20241104	135200	1007291495	5050	5050	5050	5050	36
342	20241104	135100	1007109695	5050	5050	5050	5050	117
343	20241104	135000	1006518845	5050	5050	5050	5050	0
344	20241104	134900	1006518845	5050	5050	5050	5050	79
345	20241104	134800	1006119895	5050	5050	5050	5050	61
346	20241104	134700	1005811845	5060	5060	5060	5060	3
347	20241104	134600	1005796665	5060	5060	5060	5060	300
348	20241104	134500	1004278665	5050	5050	5050	5050	37
349	20241104	134400	1004091815	5060	5050	5060	5050	977
350	20241104	134300	999151325	5050	5050	5050	5050	36
351	20241104	134200	998969525	5050	5040	5050	5040	239
352	20241104	134100	997762935	5050	5050	5050	5050	307
353	20241104	134000	996212585	5040	5030	5040	5030	72
354	20241104	133900	995850065	5040	5040	5040	5040	36
355	20241104	133800	995668625	5050	5050	5050	5050	0
356	20241104	133700	995668625	5050	5040	5050	5040	3
357	20241104	133600	995653495	5030	5030	5030	5030	74
358	20241104	133500	995281275	5030	5030	5030	5030	73
359	20241104	133400	994914085	5020	5020	5020	5020	0
360	20241104	133300	994914085	5020	5020	5020	5020	0
361	20241104	133200	994914085	5020	5050	5050	5020	1386
362	20241104	133100	987936535	5050	5050	5050	5050	62
363	20241104	133000	987623435	5050	5040	5050	5040	55
364	20241104	132900	987346135	5040	5040	5040	5040	0
365	20241104	132800	987346135	5040	5040	5040	5040	0
366	20241104	132700	987346135	5040	5040	5040	5040	72
367	20241104	132600	986983255	5040	5040	5040	5040	1723
368	20241104	132500	978299335	5070	5070	5070	5070	0
369	20241104	132400	978299335	5070	5070	5070	5070	0
370	20241104	132300	978299335	5070	5040	5070	5040	401
371	20241104	132200	976267965	5040	5040	5040	5040	72
372	20241104	132100	975905085	5040	5040	5040	5040	37
373	20241104	132000	975718605	5050	5050	5050	5050	0
374	20241104	131900	975718605	5050	5050	5050	5050	1074
375	20241104	131800	970294905	5050	5050	5050	5050	122
376	20241104	131700	969678805	5050	5050	5050	5050	36
377	20241104	131600	969497005	5050	5050	5050	5050	0
378	20241104	131500	969497005	5050	5050	5050	5050	9
379	20241104	131400	969451555	5060	5050	5060	5050	86
380	20241104	131300	969016755	5060	5040	5060	5040	785
381	20241104	131200	965047375	5040	5040	5040	5040	36
382	20241104	131100	964865935	5040	5040	5040	5040	5
383	20241104	131000	964840735	5040	5040	5040	5040	36
384	20241104	130900	964659295	5050	5040	5050	5040	461
385	20241104	130800	962331615	5040	5050	5050	5040	386
386	20241104	130700	960385675	5050	5040	5050	5040	72
387	20241104	130600	960022435	5050	5050	5050	5050	72
388	20241104	130500	959658835	5040	5040	5040	5040	178
389	20241104	130400	958761715	5030	5030	5030	5030	36
390	20241104	130300	958580635	5030	5030	5030	5030	0
391	20241104	130200	958580635	5030	5030	5030	5030	36
392	20241104	130100	958399555	5030	5030	5030	5030	36
393	20241104	130000	958218475	5030	5030	5030	5030	136
394	20241104	125900	957534395	5030	5030	5030	5030	536
395	20241104	125800	954838315	5030	5030	5030	5030	0
396	20241104	125700	954838315	5030	5030	5030	5030	61
397	20241104	125600	954531485	5040	5030	5040	5030	180
398	20241104	125500	953624655	5040	5040	5040	5030	737
399	20241104	125400	949910535	5040	5040	5040	5040	200
400	20241104	125300	948902535	5040	5040	5040	5040	436
401	20241104	125200	946705095	5040	5030	5040	5030	323
402	20241104	125100	945077535	5030	5030	5030	5030	36
403	20241104	125000	944896455	5030	5030	5030	5030	0
404	20241104	124900	944896455	5030	5030	5030	5020	62
405	20241104	124800	944584955	5030	5030	5030	5030	10
406	20241104	124700	944534655	5020	5020	5020	5020	69
407	20241104	124600	944188275	5020	5020	5020	5020	326
408	20241104	124500	942551755	5020	5020	5020	5020	36
409	20241104	124400	942371035	5030	5030	5030	5030	4
410	20241104	124300	942350915	5020	5020	5020	5020	72
411	20241104	124200	941989475	5020	5020	5020	5020	36
412	20241104	124100	941808755	5010	5010	5010	5010	0
413	20241104	124000	941808755	5010	5010	5010	5010	0
414	20241104	123900	941808755	5010	5010	5010	5010	62
415	20241104	123800	941498135	5010	5010	5010	5010	572
416	20241104	123700	938632415	5020	5010	5020	5010	13
417	20241104	123600	938567185	5010	5010	5010	5010	20
418	20241104	123500	938466985	5010	5030	5030	5010	4002
419	20241104	123400	918379545	5030	5040	5040	5030	1209
420	20241104	123300	912296545	5040	5040	5040	5040	37
421	20241104	123200	912110065	5030	5030	5030	5030	0
422	20241104	123100	912110065	5030	5030	5030	5030	73
423	20241104	123000	911742875	5030	5030	5030	5030	36
424	20241104	122900	911561795	5040	5040	5040	5040	0
425	20241104	122800	911561795	5040	5030	5040	5030	22
426	20241104	122700	911450935	5030	5040	5040	5030	118
427	20241104	122600	910856575	5030	5030	5030	5030	36
428	20241104	122500	910675495	5030	5030	5030	5030	56
429	20241104	122400	910393815	5030	5030	5030	5030	0
430	20241104	122300	910393815	5030	5030	5030	5030	106
431	20241104	122200	909860635	5030	5040	5040	5030	65
432	20241104	122100	909533635	5030	5030	5030	5030	36
433	20241104	122000	909352555	5030	5030	5030	5030	0
434	20241104	121900	909352555	5030	5030	5030	5030	38
435	20241104	121800	909161415	5020	5030	5030	5020	66
436	20241104	121700	908829795	5030	5030	5030	5030	50
437	20241104	121600	908578295	5020	5020	5020	5020	36
438	20241104	121500	908397575	5030	5030	5030	5030	455
439	20241104	121400	906108925	5030	5030	5030	5030	36
440	20241104	121300	905927845	5030	5030	5030	5030	36
441	20241104	121200	905746765	5030	5030	5030	5030	36
442	20241104	121100	905565685	5030	5030	5030	5030	0
443	20241104	121000	905565685	5030	5040	5040	5030	200
444	20241104	120900	904558045	5040	5030	5040	5030	66
445	20241104	120800	904225985	5030	5030	5030	5030	37
446	20241104	120700	904039875	5030	5030	5030	5030	502
447	20241104	120600	901514815	5030	5030	5030	5030	36
448	20241104	120500	901333735	5030	5040	5040	5030	37
449	20241104	120400	901147615	5030	5030	5030	5030	36
450	20241104	120300	900966535	5030	5030	5030	5030	36
451	20241104	120200	900785455	5040	5040	5040	5040	71
452	20241104	120100	900427615	5030	5030	5030	5030	2184
453	20241104	120000	889442095	5040	5040	5040	5030	356
454	20241104	115900	887648225	5040	5040	5040	5040	36
455	20241104	115800	887466785	5040	5040	5040	5040	15
456	20241104	115700	887391185	5030	5030	5030	5030	36
457	20241104	115600	887210105	5030	5030	5030	5030	36
458	20241104	115500	887029025	5030	5040	5040	5030	42
459	20241104	115400	886817715	5030	5030	5030	5030	0
460	20241104	115300	886817715	5030	5030	5030	5030	52
461	20241104	115200	886556155	5030	5030	5030	5030	47
462	20241104	115100	886319745	5030	5040	5040	5030	46
463	20241104	115000	886088265	5040	5040	5040	5040	15
464	20241104	114900	886012665	5040	5040	5040	5040	36
465	20241104	114800	885831225	5030	5030	5030	5030	0
466	20241104	114700	885831225	5030	5040	5040	5030	63
467	20241104	114600	885514285	5040	5030	5040	5030	45
468	20241104	114500	885287845	5030	5030	5030	5030	7
469	20241104	114400	885252635	5030	5030	5030	5030	0
470	20241104	114300	885252635	5030	5040	5040	5030	739
471	20241104	114200	881530415	5040	5040	5040	5040	36
472	20241104	114100	881348975	5040	5040	5040	5040	0
473	20241104	114000	881348975	5040	5040	5040	5040	46
474	20241104	113900	881117135	5040	5040	5040	5040	36
475	20241104	113800	880935695	5040	5040	5050	5040	342
476	20241104	113700	879211665	5040	5040	5040	5040	36
477	20241104	113600	879030225	5040	5040	5040	5040	176
478	20241104	113500	878143185	5030	5030	5030	5030	36
479	20241104	113400	877962105	5030	5030	5030	5030	36
480	20241104	113300	877781025	5030	5030	5030	5030	56
481	20241104	113200	877499345	5030	5030	5030	5030	0
482	20241104	113100	877499345	5030	5030	5030	5030	37
483	20241104	113000	877313235	5030	5030	5030	5030	36
484	20241104	112900	877132155	5030	5030	5030	5030	36
485	20241104	112800	876951075	5040	5030	5040	5030	7
486	20241104	112700	876915805	5030	5030	5030	5030	36
487	20241104	112600	876734725	5030	5030	5030	5030	586
488	20241104	112500	873787145	5030	5030	5030	5030	36
489	20241104	112400	873606065	5030	5030	5030	5030	36
490	20241104	112300	873424985	5040	5040	5040	5040	23
491	20241104	112200	873309065	5030	5030	5030	5030	36
492	20241104	112100	873127985	5040	5040	5040	5040	137
493	20241104	112000	872437505	5040	5040	5040	5040	38
494	20241104	111900	872245985	5040	5040	5040	5040	25
495	20241104	111800	872119985	5040	5040	5050	5040	42
496	20241104	111700	871908295	5040	5040	5040	5030	88
497	20241104	111600	871465135	5040	5030	5040	5030	51
498	20241104	111500	871208455	5030	5030	5030	5030	91
499	20241104	111400	870750725	5030	5030	5030	5030	36
500	20241104	111300	870569645	5030	5030	5030	5030	36
501	20241104	111200	870388565	5030	5030	5030	5030	47
502	20241104	111100	870152155	5030	5030	5030	5030	43
503	20241104	111000	869935865	5040	5040	5040	5040	25
504	20241104	110900	869809865	5040	5030	5040	5030	948
505	20241104	110800	865040445	5040	5040	5040	5040	15
506	20241104	110700	864964845	5040	5040	5050	5040	431
507	20241104	110600	862792595	5040	5060	5060	5040	112
508	20241104	110500	862227445	5050	5050	5050	5050	0
509	20241104	110400	862227445	5050	5050	5050	5050	500
510	20241104	110300	859702445	5050	5050	5050	5050	19
511	20241104	110200	859606495	5050	5050	5050	5050	120
512	20241104	110100	859000495	5040	5040	5040	5040	100
513	20241104	110000	858496495	5050	5050	5050	5050	50
514	20241104	105900	858243995	5040	5040	5040	5040	0
515	20241104	105800	858243995	5040	5040	5040	5040	0
516	20241104	105700	858243995	5040	5040	5040	5040	11
517	20241104	105600	858188555	5040	5040	5040	5040	91
518	20241104	105500	857729915	5040	5040	5040	5040	200
519	20241104	105400	856721915	5040	5050	5050	5040	41
520	20241104	105300	856515065	5050	5050	5050	5050	0
521	20241104	105200	856515065	5050	5050	5050	5050	0
522	20241104	105100	856515065	5050	5050	5050	5050	53
523	20241104	105000	856247415	5040	5040	5040	5040	566
524	20241104	104900	853394775	5040	5040	5040	5040	45
525	20241104	104800	853167975	5040	5040	5040	5040	0
526	20241104	104700	853167975	5040	5050	5050	5040	39
527	20241104	104600	852971195	5050	5040	5050	5040	48
528	20241104	104500	852728965	5050	5050	5050	5050	192
529	20241104	104400	851759365	5050	5050	5050	5040	915
530	20241104	104300	847138975	5050	5040	5050	5040	302
531	20241104	104200	845616875	5040	5050	5050	5040	522
532	20241104	104100	842985785	5040	5040	5040	5040	9
533	20241104	104000	842940425	5040	5050	5050	5040	483
534	20241104	103900	840501375	5040	5040	5040	5040	0
535	20241104	103800	840501375	5040	5030	5050	5030	12
536	20241104	103700	840440895	5050	5030	5050	5030	3
537	20241104	103600	840425785	5030	5030	5030	5030	0
538	20241104	103500	840425785	5030	5050	5050	5030	228
539	20241104	103400	839274985	5030	5030	5030	5030	22
540	20241104	103300	839164325	5040	5040	5040	5040	0
541	20241104	103200	839164325	5040	5050	5050	5040	941
542	20241104	103100	834421585	5060	5060	5060	5060	0
543	20241104	103000	834421585	5060	5050	5060	5050	290
544	20241104	102900	832954385	5050	5050	5050	5050	0
545	20241104	102800	832954385	5050	5050	5050	5050	0
546	20241104	102700	832954385	5050	5050	5050	5050	0
547	20241104	102600	832954385	5050	5040	5050	5040	4039
548	20241104	102500	812595435	5020	5020	5020	5020	0
549	20241104	102400	812595435	5020	5020	5020	5020	330
550	20241104	102300	810938835	5020	5030	5030	5020	400
551	20241104	102200	808928685	5030	5030	5030	5030	1056
552	20241104	102100	803617005	5050	5040	5050	5040	200
553	20241104	102000	802607015	5040	5030	5040	5020	4020
554	20241104	101900	782376435	5040	5040	5040	5040	0
555	20241104	101800	782376435	5040	5040	5040	5030	80
556	20241104	101700	781973535	5050	5050	5050	5050	0
557	20241104	101600	781973535	5050	5050	5050	5050	61
558	20241104	101500	781665485	5050	5040	5050	5040	241
559	20241104	101400	780448545	5020	5020	5050	5020	317
560	20241104	101300	778848205	5020	5030	5040	5010	388
561	20241104	101200	776895165	5000	5000	5020	5000	646
562	20241104	101100	773652955	4995	4995	4995	4995	610
563	20241104	101000	770606005	4985	4995	4995	4985	579
564	20241104	100900	767716955	5000	5000	5010	5000	681
565	20241104	100800	764311945	5000	5000	5000	5000	214
566	20241104	100700	763241945	5000	4990	5000	4990	540
567	20241104	100600	760545445	4995	5010	5010	4990	2098
568	20241104	100500	750071105	5010	5000	5010	5000	799
569	20241104	100400	746072165	4995	4995	4995	4995	482
570	20241104	100300	743664575	4990	4990	4990	4990	102
571	20241104	100200	743155595	4990	4990	4990	4985	596
572	20241104	100100	740183510	4980	5000	5000	4980	1538
573	20241104	100000	732509745	5010	4990	5010	4990	333
574	20241104	095900	730845460	4990	5010	5010	4990	545
575	20241104	095800	728124195	5010	5000	5010	4995	1949
576	20241104	095700	718372895	5000	5000	5000	4995	1289
577	20241104	095600	711929540	5000	4995	5000	4995	971
578	20241104	095500	707075875	5000	4995	5000	4995	379
579	20241104	095400	705182765	5000	5000	5010	5000	793
580	20241104	095300	701215995	5000	5010	5020	5000	1655
581	20241104	095200	692916215	5010	4980	5010	4975	2276
582	20241104	095100	681539640	4980	4975	4980	4975	581
583	20241104	095000	678646765	4975	4970	4995	4970	923
584	20241104	094900	674051440	4965	4985	4985	4965	1004
585	20241104	094800	669053005	4985	4975	5000	4975	1915
586	20241104	094700	659480810	4975	4965	5000	4965	749
587	20241104	094600	655756075	4965	4960	4965	4955	602
588	20241104	094500	652772890	4965	4950	4965	4940	982
589	20241104	094400	647913395	4945	4940	4955	4940	552
590	20241104	094300	645185075	4940	4935	4940	4935	251
591	20241104	094200	643945875	4940	4910	4960	4905	6334
592	20241104	094100	612613475	4900	4910	4940	4900	2971
593	20241104	094000	598024180	4920	4955	4955	4920	21828
594	20241104	093900	490056975	4960	4960	4965	4950	6575
595	20241104	093800	457465645	4960	4970	4975	4960	5321
596	20241104	093700	431030610	4970	4985	4985	4970	3063
597	20241104	093600	415784800	4980	4985	4985	4980	783
598	20241104	093500	411884585	4990	4990	4990	4990	1507
599	20241104	093400	404364655	4990	4995	4995	4990	1294
600	20241104	093300	397907335	5000	5010	5010	5000	114
601	20241104	093200	397337235	5030	4965	5030	4965	1355
602	20241104	093100	390559010	4965	4965	4975	4965	2102
603	20241104	093000	380119455	4965	4985	4985	4965	4857
604	20241104	092900	355975350	4985	4985	4990	4975	3314
605	20241104	092800	339473060	4985	4985	4985	4985	456
606	20241104	092700	337199900	4985	4985	4985	4985	524
607	20241104	092600	334587760	4985	4985	4990	4980	3106
608	20241104	092500	319114485	4990	5010	5010	4985	2734
609	20241104	092400	305455215	5000	5010	5010	5000	1072
610	20241104	092300	300094015	5010	5000	5010	5000	778
611	20241104	092200	296203815	5000	5000	5000	4995	1405
612	20241104	092100	289182370	5000	5020	5020	4995	3936
613	20241104	092000	269478670	5020	5030	5030	5020	6261
614	20241104	091900	238043210	5030	5050	5080	5030	6469
615	20241104	091800	205493240	5030	5040	5050	5030	1746
616	20241104	091700	196696920	5050	5080	5080	5050	2590
617	20241104	091600	183581830	5080	5090	5100	5080	982
618	20241104	091500	178580250	5090	5100	5110	5090	2431
619	20241104	091400	166185070	5100	5160	5160	5100	6302
620	20241104	091300	133824080	5170	5160	5170	5160	1870
621	20241104	091200	124169890	5160	5170	5170	5160	262
622	20241104	091100	122817310	5180	5160	5180	5160	568
623	20241104	091000	119886140	5170	5150	5170	5150	376
624	20241104	090900	117947720	5180	5190	5190	5180	424
625	20241104	090800	115751380	5200	5200	5200	5190	27
626	20241104	090700	115611200	5180	5130	5190	5130	3070
627	20241104	090600	99713400	5130	5130	5150	5090	9592
628	20241104	090500	50764170	5180	5170	5180	5170	557
629	20241104	090400	47879640	5160	5160	5160	5160	500
630	20241104	090300	45299640	5160	5160	5180	5100	7983
631	20241104	090200	4583800	5150	5150	5150	5150	117
632	20241104	090100	3981250	5150	5150	5150	5150	65
633	20241104	090000	3646500	5100	5100	5100	5100	715