KissMeData/047920/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	192700	2284877100	18910	18910	18910	18910	2146
3	20241101	192600	2284877100	18910	18910	18910	18910	0
4	20241101	192500	2284877100	18910	18910	18910	18910	0
5	20241101	192400	2284877100	18910	18910	18910	18910	0
6	20241101	192300	2284877100	18910	18910	18910	18910	0
7	20241101	192200	2284877100	18910	18910	18910	18910	0
8	20241101	192100	2284877100	18910	18910	18910	18910	0
9	20241101	192000	2284877100	18910	18910	18910	18910	0
10	20241101	191900	2284877100	18910	18910	18910	18910	0
11	20241101	191800	2284877100	18910	18910	18910	18910	0
12	20241101	191700	2284877100	18910	18910	18910	18910	0
13	20241101	191600	2284877100	18910	18910	18910	18910	0
14	20241101	191500	2284877100	18910	18910	18910	18910	0
15	20241101	191400	2284877100	18910	18910	18910	18910	0
16	20241101	191300	2284877100	18910	18910	18910	18910	0
17	20241101	191200	2284877100	18910	18910	18910	18910	0
18	20241101	191100	2284877100	18910	18910	18910	18910	0
19	20241101	191000	2284877100	18910	18910	18910	18910	0
20	20241101	190900	2284877100	18910	18910	18910	18910	0
21	20241101	190800	2284877100	18910	18910	18910	18910	0
22	20241101	190700	2284877100	18910	18910	18910	18910	0
23	20241101	190600	2284877100	18910	18910	18910	18910	0
24	20241101	190500	2284877100	18910	18910	18910	18910	0
25	20241101	190400	2284877100	18910	18910	18910	18910	0
26	20241101	190300	2284877100	18910	18910	18910	18910	0
27	20241101	190200	2284877100	18910	18910	18910	18910	0
28	20241101	190100	2284877100	18910	18910	18910	18910	0
29	20241101	190000	2284877100	18910	18910	18910	18910	0
30	20241101	185900	2284877100	18910	18910	18910	18910	0
31	20241101	185800	2284877100	18910	18910	18910	18910	0
32	20241101	185700	2284877100	18910	18910	18910	18910	2146
33	20241101	185600	2284877100	18910	18910	18910	18910	0
34	20241101	185500	2284877100	18910	18910	18910	18910	0
35	20241101	185400	2284877100	18910	18910	18910	18910	0
36	20241101	185300	2284877100	18910	18910	18910	18910	0
37	20241101	185200	2284877100	18910	18910	18910	18910	0
38	20241101	185100	2284877100	18910	18910	18910	18910	0
39	20241101	185000	2284877100	18910	18910	18910	18910	0
40	20241101	184900	2284877100	18910	18910	18910	18910	0
41	20241101	184800	2284877100	18910	18910	18910	18910	0
42	20241101	184700	2284877100	18910	18910	18910	18910	0
43	20241101	184600	2284877100	18910	18910	18910	18910	0
44	20241101	184500	2284877100	18910	18910	18910	18910	0
45	20241101	184400	2284877100	18910	18910	18910	18910	0
46	20241101	184300	2284877100	18910	18910	18910	18910	0
47	20241101	184200	2284877100	18910	18910	18910	18910	0
48	20241101	184100	2284877100	18910	18910	18910	18910	0
49	20241101	184000	2284877100	18910	18910	18910	18910	0
50	20241101	183900	2284877100	18910	18910	18910	18910	0
51	20241101	183800	2284877100	18910	18910	18910	18910	0
52	20241101	183700	2284877100	18910	18910	18910	18910	0
53	20241101	183600	2284877100	18910	18910	18910	18910	0
54	20241101	183500	2284877100	18910	18910	18910	18910	0
55	20241101	183400	2284877100	18910	18910	18910	18910	0
56	20241101	183300	2284877100	18910	18910	18910	18910	0
57	20241101	183200	2284877100	18910	18910	18910	18910	0
58	20241101	183100	2284877100	18910	18910	18910	18910	0
59	20241101	183000	2284877100	18910	18910	18910	18910	0
60	20241101	182900	2284877100	18910	18910	18910	18910	0
61	20241101	182800	2284877100	18910	18910	18910	18910	0
62	20241101	182700	2284877100	18910	18910	18910	18910	2146
63	20241101	182600	2284877100	18910	18910	18910	18910	0
64	20241101	182500	2284877100	18910	18910	18910	18910	0
65	20241101	182400	2284877100	18910	18910	18910	18910	0
66	20241101	182300	2284877100	18910	18910	18910	18910	0
67	20241101	182200	2284877100	18910	18910	18910	18910	0
68	20241101	182100	2284877100	18910	18910	18910	18910	0
69	20241101	182000	2284877100	18910	18910	18910	18910	0
70	20241101	181900	2284877100	18910	18910	18910	18910	0
71	20241101	181800	2284877100	18910	18910	18910	18910	0
72	20241101	181700	2284877100	18910	18910	18910	18910	0
73	20241101	181600	2284877100	18910	18910	18910	18910	0
74	20241101	181500	2284877100	18910	18910	18910	18910	0
75	20241101	181400	2284877100	18910	18910	18910	18910	0
76	20241101	181300	2284877100	18910	18910	18910	18910	0
77	20241101	181200	2284877100	18910	18910	18910	18910	0
78	20241101	181100	2284877100	18910	18910	18910	18910	0
79	20241101	181000	2284877100	18910	18910	18910	18910	0
80	20241101	180900	2284877100	18910	18910	18910	18910	0
81	20241101	180800	2284877100	18910	18910	18910	18910	0
82	20241101	180700	2284877100	18910	18910	18910	18910	0
83	20241101	180600	2284877100	18910	18910	18910	18910	0
84	20241101	180500	2284877100	18910	18910	18910	18910	0
85	20241101	180400	2284877100	18910	18910	18910	18910	0
86	20241101	180300	2284877100	18910	18910	18910	18910	0
87	20241101	180200	2284877100	18910	18910	18910	18910	0
88	20241101	180100	2284877100	18910	18910	18910	18910	0
89	20241101	180000	2284877100	18910	18910	18910	18910	0
90	20241101	175900	2284877100	18910	18910	18910	18910	0
91	20241101	175800	2284877100	18910	18910	18910	18910	0
92	20241101	175700	2284877100	18910	18910	18910	18910	2146
93	20241101	175600	2284877100	18910	18910	18910	18910	0
94	20241101	175500	2284877100	18910	18910	18910	18910	0
95	20241101	175400	2284877100	18910	18910	18910	18910	0
96	20241101	175300	2284877100	18910	18910	18910	18910	0
97	20241101	175200	2284877100	18910	18910	18910	18910	0
98	20241101	175100	2284877100	18910	18910	18910	18910	0
99	20241101	175000	2284877100	18910	18910	18910	18910	0
100	20241101	174900	2284877100	18910	18910	18910	18910	0
101	20241101	174800	2284877100	18910	18910	18910	18910	0
102	20241101	174700	2284877100	18910	18910	18910	18910	0
103	20241101	174600	2284877100	18910	18910	18910	18910	0
104	20241101	174500	2284877100	18910	18910	18910	18910	0
105	20241101	174400	2284877100	18910	18910	18910	18910	0
106	20241101	174300	2284877100	18910	18910	18910	18910	0
107	20241101	174200	2284877100	18910	18910	18910	18910	0
108	20241101	174100	2284877100	18910	18910	18910	18910	0
109	20241101	174000	2284877100	18910	18910	18910	18910	0
110	20241101	173900	2284877100	18910	18910	18910	18910	0
111	20241101	173800	2284877100	18910	18910	18910	18910	0
112	20241101	173700	2284877100	18910	18910	18910	18910	0
113	20241101	173600	2284877100	18910	18910	18910	18910	0
114	20241101	173500	2284877100	18910	18910	18910	18910	0
115	20241101	173400	2284877100	18910	18910	18910	18910	0
116	20241101	173300	2284877100	18910	18910	18910	18910	0
117	20241101	173200	2284877100	18910	18910	18910	18910	0
118	20241101	173100	2284877100	18910	18910	18910	18910	0
119	20241101	173000	2284877100	18910	18910	18910	18910	0
120	20241101	172900	2284877100	18910	18910	18910	18910	0
121	20241101	172800	2284877100	18910	18910	18910	18910	0
122	20241101	172700	2284877100	18910	18910	18910	18910	2146
123	20241101	172600	2284877100	18910	18910	18910	18910	0
124	20241101	172500	2284877100	18910	18910	18910	18910	0
125	20241101	172400	2284877100	18910	18910	18910	18910	0
126	20241101	172300	2284877100	18910	18910	18910	18910	0
127	20241101	172200	2284877100	18910	18910	18910	18910	0
128	20241101	172100	2284877100	18910	18910	18910	18910	0
129	20241101	172000	2284877100	18910	18910	18910	18910	0
130	20241101	171900	2284877100	18910	18910	18910	18910	0
131	20241101	171800	2284877100	18910	18910	18910	18910	0
132	20241101	171700	2284877100	18910	18910	18910	18910	0
133	20241101	171600	2284877100	18910	18910	18910	18910	0
134	20241101	171500	2284877100	18910	18910	18910	18910	0
135	20241101	171400	2284877100	18910	18910	18910	18910	0
136	20241101	171300	2284877100	18910	18910	18910	18910	0
137	20241101	171200	2284877100	18910	18910	18910	18910	0
138	20241101	171100	2284877100	18910	18910	18910	18910	0
139	20241101	171000	2284877100	18910	18910	18910	18910	0
140	20241101	170900	2284877100	18910	18910	18910	18910	0
141	20241101	170800	2284877100	18910	18910	18910	18910	0
142	20241101	170700	2284877100	18910	18910	18910	18910	0
143	20241101	170600	2284877100	18910	18910	18910	18910	0
144	20241101	170500	2284877100	18910	18910	18910	18910	0
145	20241101	170400	2284877100	18910	18910	18910	18910	0
146	20241101	170300	2284877100	18910	18910	18910	18910	0
147	20241101	170200	2284877100	18910	18910	18910	18910	0
148	20241101	170100	2284877100	18910	18910	18910	18910	0
149	20241101	170000	2284877100	18910	18910	18910	18910	0
150	20241101	165900	2284877100	18910	18910	18910	18910	0
151	20241101	165800	2284877100	18910	18910	18910	18910	0
152	20241101	165700	2284877100	18910	18910	18910	18910	2146
153	20241101	165600	2284877100	18910	18910	18910	18910	0
154	20241101	165500	2284877100	18910	18910	18910	18910	0
155	20241101	165400	2284877100	18910	18910	18910	18910	0
156	20241101	165300	2284877100	18910	18910	18910	18910	0
157	20241101	165200	2284877100	18910	18910	18910	18910	0
158	20241101	165100	2284877100	18910	18910	18910	18910	0
159	20241101	165000	2284877100	18910	18910	18910	18910	0
160	20241101	164900	2284877100	18910	18910	18910	18910	0
161	20241101	164800	2284877100	18910	18910	18910	18910	0
162	20241101	164700	2284877100	18910	18910	18910	18910	0
163	20241101	164600	2284877100	18910	18910	18910	18910	0
164	20241101	164500	2284877100	18910	18910	18910	18910	0
165	20241101	164400	2284877100	18910	18910	18910	18910	0
166	20241101	164300	2284877100	18910	18910	18910	18910	0
167	20241101	164200	2284877100	18910	18910	18910	18910	0
168	20241101	164100	2284877100	18910	18910	18910	18910	0
169	20241101	164000	2284877100	18910	18910	18910	18910	0
170	20241101	163900	2284877100	18910	18910	18910	18910	0
171	20241101	163800	2284877100	18910	18910	18910	18910	0
172	20241101	163700	2284877100	18910	18910	18910	18910	0
173	20241101	163600	2284877100	18910	18910	18910	18910	0
174	20241101	163500	2284877100	18910	18910	18910	18910	0
175	20241101	163400	2284877100	18910	18910	18910	18910	0
176	20241101	163300	2284877100	18910	18910	18910	18910	0
177	20241101	163200	2284877100	18910	18910	18910	18910	0
178	20241101	163100	2284877100	18910	18910	18910	18910	0
179	20241101	163000	2284877100	18910	18910	18910	18910	0
180	20241101	162900	2284877100	18910	18910	18910	18910	0
181	20241101	162800	2284877100	18910	18910	18910	18910	0
182	20241101	162700	2284877100	18910	18910	18910	18910	2146
183	20241101	162600	2284877100	18910	18910	18910	18910	0
184	20241101	162500	2284877100	18910	18910	18910	18910	0
185	20241101	162400	2284877100	18910	18910	18910	18910	0
186	20241101	162300	2284877100	18910	18910	18910	18910	0
187	20241101	162200	2284877100	18910	18910	18910	18910	0
188	20241101	162100	2284877100	18910	18910	18910	18910	0
189	20241101	162000	2284877100	18910	18910	18910	18910	0
190	20241101	161900	2284877100	18910	18910	18910	18910	0
191	20241101	161800	2284877100	18910	18910	18910	18910	0
192	20241101	161700	2284877100	18910	18910	18910	18910	0
193	20241101	161600	2284877100	18910	18910	18910	18910	0
194	20241101	161500	2284877100	18910	18910	18910	18910	0
195	20241101	161400	2284877100	18910	18910	18910	18910	0
196	20241101	161300	2284877100	18910	18910	18910	18910	0
197	20241101	161200	2284877100	18910	18910	18910	18910	0
198	20241101	161100	2284877100	18910	18910	18910	18910	0
199	20241101	161000	2284877100	18910	18910	18910	18910	0
200	20241101	160900	2284877100	18910	18910	18910	18910	0
201	20241101	160800	2284877100	18910	18910	18910	18910	0
202	20241101	160700	2284877100	18910	18910	18910	18910	0
203	20241101	160600	2284877100	18910	18910	18910	18910	0
204	20241101	160500	2284877100	18910	18910	18910	18910	0
205	20241101	160400	2284877100	18910	18910	18910	18910	0
206	20241101	160300	2284877100	18910	18910	18910	18910	0
207	20241101	160200	2284877100	18910	18910	18910	18910	0
208	20241101	160100	2284877100	18910	18910	18910	18910	0
209	20241101	160000	2284877100	18910	18910	18910	18910	0
210	20241101	155900	2284877100	18910	18910	18910	18910	0
211	20241101	155800	2284877100	18910	18910	18910	18910	0
212	20241101	155700	2284877100	18910	18910	18910	18910	2146
213	20241101	155600	2284877100	18910	18910	18910	18910	0
214	20241101	155500	2284877100	18910	18910	18910	18910	0
215	20241101	155400	2284877100	18910	18910	18910	18910	0
216	20241101	155300	2284877100	18910	18910	18910	18910	0
217	20241101	155200	2284877100	18910	18910	18910	18910	0
218	20241101	155100	2284877100	18910	18910	18910	18910	0
219	20241101	155000	2284877100	18910	18910	18910	18910	0
220	20241101	154900	2284877100	18910	18910	18910	18910	0
221	20241101	154800	2284877100	18910	18910	18910	18910	0
222	20241101	154700	2284877100	18910	18910	18910	18910	0
223	20241101	154600	2284877100	18910	18910	18910	18910	0
224	20241101	154500	2284877100	18910	18910	18910	18910	0
225	20241101	154400	2284877100	18910	18910	18910	18910	0
226	20241101	154300	2284877100	18910	18910	18910	18910	0
227	20241101	154200	2284877100	18910	18910	18910	18910	0
228	20241101	154100	2284877100	18910	18910	18910	18910	0
229	20241101	154000	2284877100	18910	18910	18910	18910	0
230	20241101	153900	2284877100	18910	18910	18910	18910	0
231	20241101	153800	2284877100	18910	18910	18910	18910	0
232	20241101	153700	2284877100	18910	18910	18910	18910	0
233	20241101	153600	2284877100	18910	18910	18910	18910	0
234	20241101	153500	2284877100	18910	18910	18910	18910	0
235	20241101	153400	2284877100	18910	18910	18910	18910	0
236	20241101	153300	2284877100	18910	18910	18910	18910	0
237	20241101	153200	2284877100	18910	18910	18910	18910	0
238	20241101	153100	2284877100	18910	18910	18910	18910	0
239	20241101	153000	2284877100	18910	18910	18910	18910	2146
240	20241101	152900	2244296240	18950	18950	18950	18950	0
241	20241101	152800	2244296240	18950	18950	18950	18950	0
242	20241101	152700	2244296240	18950	18950	18950	18950	0
243	20241101	152600	2244296240	18950	18950	18950	18950	0
244	20241101	152500	2244296240	18950	18950	18950	18950	0
245	20241101	152400	2244296240	18950	18950	18950	18950	0
246	20241101	152300	2244296240	18950	18950	18950	18950	0
247	20241101	152200	2244296240	18950	18950	18950	18950	0
248	20241101	152100	2244296240	18950	18950	18950	18950	0
249	20241101	152000	2244296240	18950	18950	18950	18950	0
250	20241101	151900	2244296240	18950	18950	18950	18950	351
251	20241101	151800	2237644790	18940	18930	18940	18930	101
252	20241101	151700	2235731860	18930	18920	18930	18910	237
253	20241101	151600	2231247800	18920	18900	18920	18900	829
254	20241101	151500	2215565010	18910	18910	18910	18900	659
255	20241101	151400	2203109720	18910	18910	18910	18900	345
256	20241101	151300	2196588370	18910	18910	18910	18900	539
257	20241101	151200	2186397800	18920	18920	18920	18910	1142
258	20241101	151100	2164798080	18920	18910	18920	18910	1259
259	20241101	151000	2140988470	18920	18910	18930	18910	87
260	20241101	150900	2139343050	18910	18920	18920	18910	1524
261	20241101	150800	2110521990	18920	18920	18920	18910	1253
262	20241101	150700	2086821180	18920	18920	18920	18910	169
263	20241101	150600	2083624770	18920	18920	18920	18920	641
264	20241101	150500	2071497050	18920	18920	18920	18920	476
265	20241101	150400	2062491130	18920	18940	18940	18920	1250
266	20241101	150300	2038827120	18950	18950	18950	18940	259
267	20241101	150200	2033921070	18950	18950	18950	18940	223
268	20241101	150100	2029695320	18950	18940	18950	18940	114
269	20241101	150000	2027536060	18940	18950	18950	18940	115
270	20241101	145900	2025356950	18940	18970	18970	18940	374
271	20241101	145800	2018267410	18970	18980	18980	18970	85
272	20241101	145700	2016654660	18980	18990	19000	18980	174
273	20241101	145600	2013350280	18990	19000	19000	18990	22
274	20241101	145500	2012932380	19000	19000	19000	19000	620
275	20241101	145400	2001152380	19020	19000	19020	18990	501
276	20241101	145300	1991629460	19000	19000	19000	18950	93
277	20241101	145200	1989863460	19000	19000	19000	19000	104
278	20241101	145100	1987887460	19000	19000	19000	19000	0
279	20241101	145000	1987887460	19000	18960	19000	18960	791
280	20241101	144900	1972866940	18960	18960	18960	18960	118
281	20241101	144800	1970629660	18950	18950	18950	18940	321
282	20241101	144700	1964547700	18940	18920	18940	18920	456
283	20241101	144600	1955914070	18920	18940	18940	18920	2866
284	20241101	144500	1901671350	18950	18960	18960	18950	444
285	20241101	144400	1893256860	18960	18960	18960	18960	200
286	20241101	144300	1889464860	18960	18960	18970	18960	206
287	20241101	144200	1885558990	18970	18960	18970	18960	74
288	20241101	144100	1884155310	18960	18960	18960	18960	75
289	20241101	144000	1882733310	18960	18960	18960	18960	140
290	20241101	143900	1880078910	18960	18960	18960	18960	2
291	20241101	143800	1880040990	18960	18960	18960	18960	15
292	20241101	143700	1879756590	18960	18960	18960	18960	66
293	20241101	143600	1878505230	18960	18960	18960	18960	18
294	20241101	143500	1878163950	18960	18950	18960	18950	74
295	20241101	143400	1876761570	18950	18950	18950	18950	20
296	20241101	143300	1876382570	18950	18950	18950	18950	10
297	20241101	143200	1876193070	18940	18970	18970	18940	250
298	20241101	143100	1871455370	18970	18970	18970	18970	47
299	20241101	143000	1870563780	18970	18970	18970	18970	405
300	20241101	142900	1862880930	18970	18950	18970	18950	1299
301	20241101	142800	1838240640	18950	18950	18950	18950	12
302	20241101	142700	1838013240	18930	18930	18940	18930	75
303	20241101	142600	1836593380	18940	18940	18940	18930	102
304	20241101	142500	1834661510	18940	18950	18950	18940	198
305	20241101	142400	1830909890	18950	18950	18950	18950	20
306	20241101	142300	1830530890	18950	18950	18950	18950	159
307	20241101	142200	1827517840	18950	18950	18950	18950	67
308	20241101	142100	1826248190	18930	18930	18930	18930	3
309	20241101	142000	1826191400	18930	18950	18950	18930	133
310	20241101	141900	1823673530	18950	18950	18950	18950	1
311	20241101	141800	1823654580	18930	18960	18960	18930	1500
312	20241101	141700	1795254470	18940	18940	18940	18940	0
313	20241101	141600	1795254470	18940	18940	18940	18940	0
314	20241101	141500	1795254470	18940	18940	18940	18940	0
315	20241101	141400	1795254470	18940	18940	18940	18940	0
316	20241101	141300	1795254470	18940	18950	18950	18940	258
317	20241101	141200	1790367930	18950	18940	18950	18940	415
318	20241101	141100	1782507730	18940	18940	18940	18940	500
319	20241101	141000	1773037730	18940	18940	18940	18940	429
320	20241101	140900	1764912470	18940	18940	18940	18940	171
321	20241101	140800	1761673730	18940	18930	18940	18930	175
322	20241101	140700	1758359980	18930	18930	18940	18930	132
323	20241101	140600	1755861060	18930	18930	18930	18930	93
324	20241101	140500	1754100570	18920	18920	18920	18920	0
325	20241101	140400	1754100570	18920	18950	18950	18920	74
326	20241101	140300	1752700200	18920	18920	18920	18920	0
327	20241101	140200	1752700200	18920	18930	18940	18920	801
328	20241101	140100	1737540880	18930	18930	18930	18930	23
329	20241101	140000	1737105490	18930	18970	18970	18930	2501
330	20241101	135900	1689741780	18970	18970	18970	18970	2
331	20241101	135800	1689703840	18960	18970	18970	18960	46
332	20241101	135700	1688831620	18970	18970	18970	18970	311
333	20241101	135600	1682931950	18980	19000	19000	18980	70
334	20241101	135500	1681602950	19000	19000	19000	19000	10
335	20241101	135400	1681412950	19000	19000	19000	19000	1
336	20241101	135300	1681393950	18980	18980	18980	18980	500
337	20241101	135200	1671903950	18980	18980	18980	18980	0
338	20241101	135100	1671903950	18980	18980	18980	18980	35
339	20241101	135000	1671239650	18980	18980	18980	18980	3
340	20241101	134900	1671182710	18980	18980	18980	18980	65
341	20241101	134800	1669949010	18980	18980	18980	18980	27
342	20241101	134700	1669436550	18950	18950	18950	18950	1
343	20241101	134600	1669417600	18930	18930	18930	18930	0
344	20241101	134500	1669417600	18930	18960	18960	18930	10
345	20241101	134400	1669228240	18930	19000	19000	18930	278
346	20241101	134300	1663965350	18930	18990	18990	18930	4400
347	20241101	134200	1580586210	19000	19000	19000	19000	3
348	20241101	134100	1580529210	18980	18990	18990	18980	528
349	20241101	134000	1570506450	18990	18990	18990	18980	813
350	20241101	133900	1555071210	18990	18990	18990	18990	302
351	20241101	133800	1549336230	19000	19000	19000	19000	10
352	20241101	133700	1549146230	19000	19030	19030	19000	1180
353	20241101	133600	1526725800	19030	19050	19050	19030	13
354	20241101	133500	1526478390	19050	19050	19050	19050	539
355	20241101	133400	1516210440	19040	19030	19040	19030	105
356	20241101	133300	1514211680	19000	19020	19020	19000	400
357	20241101	133200	1506608840	19020	19020	19020	19020	101
358	20241101	133100	1504687820	19030	19030	19030	19030	0
359	20241101	133000	1504687820	19030	19030	19030	19030	556
360	20241101	132900	1494107140	19040	19040	19040	19040	9
361	20241101	132800	1493935780	19040	19050	19050	19040	11
362	20241101	132700	1493726320	19040	19040	19040	19040	0
363	20241101	132600	1493726320	19040	19040	19040	19040	223
364	20241101	132500	1489480400	19030	19030	19030	19030	20
365	20241101	132400	1489099800	19040	19040	19040	19040	89
366	20241101	132300	1487405240	19040	19050	19050	19040	4
367	20241101	132200	1487329060	19050	19050	19050	19050	1
368	20241101	132100	1487310010	19040	19040	19040	19040	0
369	20241101	132000	1487310010	19040	19040	19060	19040	234
370	20241101	131900	1482854290	19040	19050	19050	19040	773
371	20241101	131800	1468135250	19040	19040	19040	19040	0
372	20241101	131700	1468135250	19040	19040	19040	19040	0
373	20241101	131600	1468135250	19040	19040	19040	19040	10
374	20241101	131500	1467944850	19040	19040	19040	19040	2
375	20241101	131400	1467906770	19040	19050	19050	19040	324
376	20241101	131300	1461737750	19050	19050	19050	19050	10
377	20241101	131200	1461547250	19040	19040	19040	19040	0
378	20241101	131100	1461547250	19040	19060	19060	19040	68
379	20241101	131000	1460251300	19060	19040	19060	19040	192
380	20241101	130900	1456593640	19040	19040	19050	19040	35
381	20241101	130800	1455927190	19040	19040	19040	19040	15
382	20241101	130700	1455641590	19040	19040	19040	19040	153
383	20241101	130600	1452728470	19050	19040	19050	19040	236
384	20241101	130500	1448235020	19040	19040	19040	19040	5
385	20241101	130400	1448139820	19040	19050	19050	19040	213
386	20241101	130300	1444082200	19050	19050	19050	19050	1
387	20241101	130200	1444063150	19050	19050	19050	19050	0
388	20241101	130100	1444063150	19050	19060	19060	19050	63
389	20241101	130000	1442862800	19060	19050	19060	19050	191
390	20241101	125900	1439222440	19050	19050	19050	19050	5
391	20241101	125800	1439127190	19050	19050	19050	19050	0
392	20241101	125700	1439127190	19050	19050	19050	19050	203
393	20241101	125600	1435260040	19040	19040	19040	19040	11
394	20241101	125500	1435050600	19040	19040	19040	19040	0
395	20241101	125400	1435050600	19040	19040	19040	19040	1
396	20241101	125300	1435031560	19040	19030	19040	19030	23
397	20241101	125200	1434593650	19030	19030	19030	19030	0
398	20241101	125100	1434593650	19030	19010	19030	19010	243
399	20241101	125000	1429971790	19000	19000	19000	19000	80
400	20241101	124900	1428451790	19000	19000	19000	19000	17
401	20241101	124800	1428128790	19000	19000	19000	19000	0
402	20241101	124700	1428128790	19000	19010	19010	19000	24
403	20241101	124600	1427672570	19010	19010	19010	19010	160
404	20241101	124500	1424630970	19010	19010	19010	19010	290
405	20241101	124400	1419118070	19010	19010	19010	19010	0
406	20241101	124300	1419118070	19010	19010	19010	19000	307
407	20241101	124200	1413282020	19010	19010	19010	19010	1
408	20241101	124100	1413263010	19010	19020	19020	19010	13
409	20241101	124000	1413015790	19020	19010	19020	19010	345
410	20241101	123900	1406453990	19010	19000	19010	19000	859
411	20241101	123800	1390130680	18990	18990	18990	18990	0
412	20241101	123700	1390130680	18990	18990	18990	18990	56
413	20241101	123600	1389067240	18980	18980	18980	18980	94
414	20241101	123500	1387283120	18990	18990	18990	18990	21
415	20241101	123400	1386884330	18990	18990	18990	18990	0
416	20241101	123300	1386884330	18990	18990	18990	18990	134
417	20241101	123200	1384339670	18990	18990	18990	18990	6
418	20241101	123100	1384225730	18990	18990	18990	18990	169
419	20241101	123000	1381016420	18990	18990	19000	18990	542
420	20241101	122900	1370719600	18980	18980	18980	18980	0
421	20241101	122800	1370719600	18980	18990	18990	18980	139
422	20241101	122700	1368080080	18990	19000	19000	18990	110
423	20241101	122600	1365990110	19000	19000	19000	19000	40
424	20241101	122500	1365230110	19000	19010	19010	19000	1129
425	20241101	122400	1343776680	19020	19010	19020	19010	161
426	20241101	122300	1340715960	19020	19020	19020	19020	0
427	20241101	122200	1340715960	19020	19020	19020	19020	10
428	20241101	122100	1340525760	19010	19020	19020	19010	266
429	20241101	122000	1335469050	19020	19020	19020	19020	0
430	20241101	121900	1335469050	19020	19020	19020	19020	189
431	20241101	121800	1331874270	19010	19010	19010	19010	25
432	20241101	121700	1331399020	19010	19010	19010	19010	40
433	20241101	121600	1330638620	19010	19060	19060	19010	21
434	20241101	121500	1330238610	19060	19060	19060	19060	0
435	20241101	121400	1330238610	19060	19060	19060	19060	0
436	20241101	121300	1330238610	19060	19060	19060	19060	0
437	20241101	121200	1330238610	19060	19060	19060	19060	5
438	20241101	121100	1330143310	19000	19000	19000	19000	0
439	20241101	121000	1330143310	19000	19010	19010	19000	300
440	20241101	120900	1324442180	19000	19000	19000	19000	0
441	20241101	120800	1324442180	19000	19000	19000	19000	0
442	20241101	120700	1324442180	19000	19010	19010	19000	100
443	20241101	120600	1322541520	19000	19040	19040	19000	1200
444	20241101	120500	1299733080	19050	19040	19050	19040	32
445	20241101	120400	1299123580	19030	19040	19040	19030	10
446	20241101	120300	1298933250	19050	19050	19050	19050	57
447	20241101	120200	1297847400	19050	19050	19050	19050	21
448	20241101	120100	1297447350	19040	19040	19040	19040	0
449	20241101	120000	1297447350	19040	19050	19050	19040	49
450	20241101	115900	1296514290	19050	19050	19050	19050	0
451	20241101	115800	1296514290	19050	19050	19050	19050	185
452	20241101	115700	1292990040	19050	19050	19050	19050	104
453	20241101	115600	1291008840	19050	19050	19050	19050	12
454	20241101	115500	1290780240	19040	19040	19040	19040	218
455	20241101	115400	1286629520	19040	19040	19040	19040	5
456	20241101	115300	1286534320	19040	19040	19040	19040	3
457	20241101	115200	1286477200	19040	19040	19040	19030	513
458	20241101	115100	1276709880	19040	19040	19040	19040	4
459	20241101	115000	1276633720	19030	19030	19030	19030	225
460	20241101	114900	1272351970	19030	19030	19030	19030	2
461	20241101	114800	1272313910	19030	19030	19030	19030	20
462	20241101	114700	1271933310	19010	19030	19030	19010	155
463	20241101	114600	1268986120	19010	19010	19010	19010	43
464	20241101	114500	1268168690	19010	19010	19010	19010	105
465	20241101	114400	1266172640	19000	19000	19000	19000	0
466	20241101	114300	1266172640	19000	19000	19000	19000	190
467	20241101	114200	1262562640	18990	18990	18990	18990	106
468	20241101	114100	1260549700	18990	18990	18990	18990	83
469	20241101	114000	1258973530	18990	18990	18990	18990	32
470	20241101	113900	1258365850	18990	18990	18990	18990	1
471	20241101	113800	1258346860	18990	18980	18990	18980	222
472	20241101	113700	1254133160	18990	18990	18990	18990	3
473	20241101	113600	1254076190	18990	18990	18990	18990	1
474	20241101	113500	1254057200	18960	18960	18960	18960	2
475	20241101	113400	1254019280	18960	18960	18960	18950	302
476	20241101	113300	1248293380	18960	18960	18960	18960	50
477	20241101	113200	1247345380	18960	18960	18960	18960	4
478	20241101	113100	1247269540	18950	18950	18950	18950	200
479	20241101	113000	1243479540	18950	18950	18950	18950	3
480	20241101	112900	1243422690	18940	18940	18940	18940	26
481	20241101	112800	1242930250	18950	18960	18960	18950	645
482	20241101	112700	1230706130	18980	18980	18980	18960	484
483	20241101	112600	1221526220	18980	18980	18980	18980	68
484	20241101	112500	1220235580	18980	18960	18980	18960	180
485	20241101	112400	1216822760	18960	18960	18960	18960	53
486	20241101	112300	1215817880	18950	18950	18950	18950	0
487	20241101	112200	1215817880	18950	18950	18950	18950	50
488	20241101	112100	1214870380	18950	18950	18950	18950	50
489	20241101	112000	1213922880	18950	18950	18950	18950	23
490	20241101	111900	1213487030	18950	18950	18950	18950	0
491	20241101	111800	1213487030	18950	18950	18950	18950	84
492	20241101	111700	1211895230	18930	18930	18980	18930	569
493	20241101	111600	1201123320	18980	18970	18980	18930	1014
494	20241101	111500	1181916780	18980	18980	18980	18980	63
495	20241101	111400	1180721040	18980	18980	18980	18980	14
496	20241101	111300	1180455320	18980	18980	18980	18980	11
497	20241101	111200	1180246540	18980	18980	18980	18980	16
498	20241101	111100	1179942860	18980	18980	18980	18980	5
499	20241101	111000	1179847960	18940	18940	18940	18940	102
500	20241101	110900	1177916080	18940	18940	18940	18940	227
501	20241101	110800	1173616700	18940	18950	18950	18940	103
502	20241101	110700	1171665810	18940	18940	18940	18940	20
503	20241101	110600	1171287010	18940	18950	18950	18940	218
504	20241101	110500	1167156410	18950	18940	18950	18940	59
505	20241101	110400	1166038760	18940	18940	18940	18940	10
506	20241101	110300	1165849360	18940	18940	18940	18940	0
507	20241101	110200	1165849360	18940	18940	18940	18940	1
508	20241101	110100	1165830420	18940	18940	18940	18940	144
509	20241101	110000	1163103060	18940	18940	18940	18940	93
510	20241101	105900	1161341640	18940	18940	18940	18940	103
511	20241101	105800	1159390820	18940	18940	18940	18940	188
512	20241101	105700	1155830100	18940	18930	18940	18930	114
513	20241101	105600	1153671840	18930	18930	18930	18930	55
514	20241101	105500	1152630690	18930	18930	18930	18930	0
515	20241101	105400	1152630690	18930	18940	18940	18930	66
516	20241101	105300	1151380890	18940	18940	18940	18940	46
517	20241101	105200	1150509650	18930	18930	18930	18930	15
518	20241101	105100	1150225700	18920	18970	18970	18920	432
519	20241101	105000	1142045560	18980	18990	18990	18980	84
520	20241101	104900	1140450880	19000	18990	19000	18990	55
521	20241101	104800	1139405890	18910	18910	18910	18910	0
522	20241101	104700	1139405890	18910	18920	18920	18910	826
523	20241101	104600	1123781860	18920	18930	18960	18920	623
524	20241101	104500	1111990570	18910	18930	18930	18910	523
525	20241101	104400	1102095210	18930	18930	18930	18920	1989
526	20241101	104300	1064454480	18930	18980	18990	18930	4391
527	20241101	104200	981224610	18980	18990	19000	18980	239
528	20241101	104100	976685460	18990	19000	19000	18990	212
529	20241101	104000	972657960	18990	18990	18990	18990	0
530	20241101	103900	972657960	18990	18990	18990	18990	26
531	20241101	103800	972164220	18990	18990	18990	18990	290
532	20241101	103700	966657120	18990	19000	19000	18990	17
533	20241101	103600	966334270	19000	19000	19000	19000	1010
534	20241101	103500	947144270	19000	18990	19000	18990	5
535	20241101	103400	947049300	18990	19000	19000	18990	361
536	20241101	103300	940193890	18990	19000	19000	18990	22
537	20241101	103200	939775990	19000	19000	19000	19000	297
538	20241101	103100	934132990	19000	19000	19000	19000	369
539	20241101	103000	927121990	19000	19000	19010	19000	1246
540	20241101	102900	903447970	19010	19010	19010	19010	26
541	20241101	102800	902953710	19000	19000	19000	19000	51
542	20241101	102700	901984710	19010	19010	19010	19010	23
543	20241101	102600	901547480	19010	19010	19010	19010	67
544	20241101	102500	900273810	19000	19010	19010	19000	689
545	20241101	102400	887177730	19010	19000	19010	19000	83
546	20241101	102300	885599940	19010	19010	19010	19010	527
547	20241101	102200	875581670	19010	19000	19010	19000	387
548	20241101	102100	868227730	19010	19010	19010	19010	3
549	20241101	102000	868170700	19010	19020	19020	19010	1641
550	20241101	101900	836975090	19020	19030	19030	19020	18
551	20241101	101800	836632710	19030	19030	19030	19030	105
552	20241101	101700	834634560	19020	19010	19020	19010	611
553	20241101	101600	823015340	19020	19010	19020	19010	35
554	20241101	101500	822349960	19020	19020	19020	19010	273
555	20241101	101400	817159420	19020	19020	19020	19020	380
556	20241101	101300	809931820	19020	19030	19030	19020	47
557	20241101	101200	809037560	19030	19030	19030	19030	47
558	20241101	101100	808143150	19030	19040	19040	19020	1042
559	20241101	101000	788314270	19040	19040	19040	19040	0
560	20241101	100900	788314270	19040	19040	19040	19040	0
561	20241101	100800	788314270	19040	19040	19040	19030	208
562	20241101	100700	784355950	19040	19030	19040	19030	191
563	20241101	100600	780721210	19040	19040	19040	19040	444
564	20241101	100500	772267450	19030	19040	19040	19030	630
565	20241101	100400	760277680	19040	19030	19040	19030	200
566	20241101	100300	756470600	19030	19040	19040	19030	154
567	20241101	100200	753539740	19040	19040	19040	19040	3
568	20241101	100100	753482620	19040	19040	19040	19040	123
569	20241101	100000	751140700	19050	19060	19060	19050	17
570	20241101	095900	750816840	19060	19080	19080	19060	65
571	20241101	095800	749577400	19070	19070	19070	19070	69
572	20241101	095700	748261570	19070	19060	19070	19060	153
573	20241101	095600	745345370	19060	19060	19060	19060	2
574	20241101	095500	745307250	19060	19060	19060	19060	25
575	20241101	095400	744830750	19200	19050	19200	19050	345
576	20241101	095300	738236970	19020	19030	19030	19020	106
577	20241101	095200	736220580	19030	19030	19030	19030	0
578	20241101	095100	736220580	19030	19030	19030	19030	122
579	20241101	095000	733898920	19020	19040	19040	19020	962
580	20241101	094900	715584280	19040	19040	19040	19040	15
581	20241101	094800	715298680	19040	19040	19040	19030	167
582	20241101	094700	712119530	19040	19040	19040	19040	49
583	20241101	094600	711186570	19040	19040	19040	19020	52
584	20241101	094500	710197090	19010	19010	19010	19010	100
585	20241101	094400	708296090	19000	19000	19000	18980	24
586	20241101	094300	707840130	18980	18970	18980	18960	2617
587	20241101	094200	658174180	18960	18960	18970	18960	103
588	20241101	094100	656220980	18970	18970	18970	18960	150
589	20241101	094000	653376090	18970	18970	18970	18970	111
590	20241101	093900	651270420	18970	18960	18970	18960	662
591	20241101	093800	638718290	18960	18960	18970	18960	100
592	20241101	093700	636821850	18970	18970	18980	18960	281
593	20241101	093600	631491280	18980	18970	18980	18970	157
594	20241101	093500	628512400	18970	18970	18980	18970	356
595	20241101	093400	621757770	18970	18960	18970	18940	711
596	20241101	093300	608280750	18950	18970	18970	18950	341
597	20241101	093200	601812200	18970	18950	18970	18940	1206
598	20241101	093100	578937650	18940	18940	18940	18940	1007
599	20241101	093000	559865070	18940	18940	18940	18920	632
600	20241101	092900	547901400	18940	18920	18940	18920	211
601	20241101	092800	543905590	18920	18980	18980	18920	4170
602	20241101	092700	464899910	18980	18990	19000	18970	515
603	20241101	092600	455125150	18970	18970	18970	18970	150
604	20241101	092500	452279650	18950	19000	19000	18950	652
605	20241101	092400	439908920	19000	19000	19000	18990	220
606	20241101	092300	435729560	19000	18990	19010	18970	2745
607	20241101	092200	383617800	19000	19010	19010	18990	999
608	20241101	092100	364635320	19030	19000	19030	18980	1078
609	20241101	092000	344150100	18990	18990	19000	18990	94
610	20241101	091900	342364620	18990	18990	19000	18990	241
611	20241101	091800	337788020	18990	19040	19040	18990	2519
612	20241101	091700	289910640	19030	19040	19050	19030	81
613	20241101	091600	288368930	19040	19080	19080	19040	206
614	20241101	091500	284440460	19080	19080	19180	19070	945
615	20241101	091400	266414550	19070	19080	19080	19070	22
616	20241101	091300	265994980	19070	19180	19180	19070	104
617	20241101	091200	264009110	19210	19070	19210	19060	355
618	20241101	091100	257226770	19070	19210	19210	19010	1445
619	20241101	091000	229714830	19210	19210	19210	19060	271
620	20241101	090900	224541180	19210	19070	19220	19060	196
621	20241101	090800	220787810	19240	19190	19240	19040	510
622	20241101	090700	211000650	19190	19010	19190	19000	648
623	20241101	090600	198678920	19020	19010	19040	18980	2263
624	20241101	090500	155679500	19040	19110	19110	18980	4030
625	20241101	090400	78978300	19250	19110	19270	19060	733
626	20241101	090300	64999310	19070	19130	19270	19070	1163
627	20241101	090200	42773600	19140	19330	19330	19140	201
628	20241101	090100	38923310	19330	19300	19340	19170	1249
629	20241101	090000	14932830	19300	19530	19530	19300	766