KissMeData/064850/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	194000	758748970	9220	9220	9220	9220	3770
3	20241105	193900	758748970	9220	9220	9220	9220	0
4	20241105	193800	758748970	9220	9220	9220	9220	0
5	20241105	193700	758748970	9220	9220	9220	9220	0
6	20241105	193600	758748970	9220	9220	9220	9220	0
7	20241105	193500	758748970	9220	9220	9220	9220	0
8	20241105	193400	758748970	9220	9220	9220	9220	0
9	20241105	193300	758748970	9220	9220	9220	9220	0
10	20241105	193200	758748970	9220	9220	9220	9220	0
11	20241105	193100	758748970	9220	9220	9220	9220	0
12	20241105	193000	758748970	9220	9220	9220	9220	0
13	20241105	192900	758748970	9220	9220	9220	9220	0
14	20241105	192800	758748970	9220	9220	9220	9220	0
15	20241105	192700	758748970	9220	9220	9220	9220	0
16	20241105	192600	758748970	9220	9220	9220	9220	0
17	20241105	192500	758748970	9220	9220	9220	9220	0
18	20241105	192400	758748970	9220	9220	9220	9220	0
19	20241105	192300	758748970	9220	9220	9220	9220	0
20	20241105	192200	758748970	9220	9220	9220	9220	0
21	20241105	192100	758748970	9220	9220	9220	9220	0
22	20241105	192000	758748970	9220	9220	9220	9220	0
23	20241105	191900	758748970	9220	9220	9220	9220	0
24	20241105	191800	758748970	9220	9220	9220	9220	0
25	20241105	191700	758748970	9220	9220	9220	9220	0
26	20241105	191600	758748970	9220	9220	9220	9220	0
27	20241105	191500	758748970	9220	9220	9220	9220	0
28	20241105	191400	758748970	9220	9220	9220	9220	0
29	20241105	191300	758748970	9220	9220	9220	9220	0
30	20241105	191200	758748970	9220	9220	9220	9220	0
31	20241105	191100	758748970	9220	9220	9220	9220	0
32	20241105	191000	758748970	9220	9220	9220	9220	3770
33	20241105	190900	758748970	9220	9220	9220	9220	0
34	20241105	190800	758748970	9220	9220	9220	9220	0
35	20241105	190700	758748970	9220	9220	9220	9220	0
36	20241105	190600	758748970	9220	9220	9220	9220	0
37	20241105	190500	758748970	9220	9220	9220	9220	0
38	20241105	190400	758748970	9220	9220	9220	9220	0
39	20241105	190300	758748970	9220	9220	9220	9220	0
40	20241105	190200	758748970	9220	9220	9220	9220	0
41	20241105	190100	758748970	9220	9220	9220	9220	0
42	20241105	190000	758748970	9220	9220	9220	9220	0
43	20241105	185900	758748970	9220	9220	9220	9220	0
44	20241105	185800	758748970	9220	9220	9220	9220	0
45	20241105	185700	758748970	9220	9220	9220	9220	0
46	20241105	185600	758748970	9220	9220	9220	9220	0
47	20241105	185500	758748970	9220	9220	9220	9220	0
48	20241105	185400	758748970	9220	9220	9220	9220	0
49	20241105	185300	758748970	9220	9220	9220	9220	0
50	20241105	185200	758748970	9220	9220	9220	9220	0
51	20241105	185100	758748970	9220	9220	9220	9220	0
52	20241105	185000	758748970	9220	9220	9220	9220	0
53	20241105	184900	758748970	9220	9220	9220	9220	0
54	20241105	184800	758748970	9220	9220	9220	9220	0
55	20241105	184700	758748970	9220	9220	9220	9220	0
56	20241105	184600	758748970	9220	9220	9220	9220	0
57	20241105	184500	758748970	9220	9220	9220	9220	0
58	20241105	184400	758748970	9220	9220	9220	9220	0
59	20241105	184300	758748970	9220	9220	9220	9220	0
60	20241105	184200	758748970	9220	9220	9220	9220	0
61	20241105	184100	758748970	9220	9220	9220	9220	0
62	20241105	184000	758748970	9220	9220	9220	9220	3770
63	20241105	183900	758748970	9220	9220	9220	9220	0
64	20241105	183800	758748970	9220	9220	9220	9220	0
65	20241105	183700	758748970	9220	9220	9220	9220	0
66	20241105	183600	758748970	9220	9220	9220	9220	0
67	20241105	183500	758748970	9220	9220	9220	9220	0
68	20241105	183400	758748970	9220	9220	9220	9220	0
69	20241105	183300	758748970	9220	9220	9220	9220	0
70	20241105	183200	758748970	9220	9220	9220	9220	0
71	20241105	183100	758748970	9220	9220	9220	9220	0
72	20241105	183000	758748970	9220	9220	9220	9220	0
73	20241105	182900	758748970	9220	9220	9220	9220	0
74	20241105	182800	758748970	9220	9220	9220	9220	0
75	20241105	182700	758748970	9220	9220	9220	9220	0
76	20241105	182600	758748970	9220	9220	9220	9220	0
77	20241105	182500	758748970	9220	9220	9220	9220	0
78	20241105	182400	758748970	9220	9220	9220	9220	0
79	20241105	182300	758748970	9220	9220	9220	9220	0
80	20241105	182200	758748970	9220	9220	9220	9220	0
81	20241105	182100	758748970	9220	9220	9220	9220	0
82	20241105	182000	758748970	9220	9220	9220	9220	0
83	20241105	181900	758748970	9220	9220	9220	9220	0
84	20241105	181800	758748970	9220	9220	9220	9220	0
85	20241105	181700	758748970	9220	9220	9220	9220	0
86	20241105	181600	758748970	9220	9220	9220	9220	0
87	20241105	181500	758748970	9220	9220	9220	9220	0
88	20241105	181400	758748970	9220	9220	9220	9220	0
89	20241105	181300	758748970	9220	9220	9220	9220	0
90	20241105	181200	758748970	9220	9220	9220	9220	0
91	20241105	181100	758748970	9220	9220	9220	9220	0
92	20241105	181000	758748970	9220	9220	9220	9220	3770
93	20241105	180900	758748970	9220	9220	9220	9220	0
94	20241105	180800	758748970	9220	9220	9220	9220	0
95	20241105	180700	758748970	9220	9220	9220	9220	0
96	20241105	180600	758748970	9220	9220	9220	9220	0
97	20241105	180500	758748970	9220	9220	9220	9220	0
98	20241105	180400	758748970	9220	9220	9220	9220	0
99	20241105	180300	758748970	9220	9220	9220	9220	0
100	20241105	180200	758748970	9220	9220	9220	9220	0
101	20241105	180100	758748970	9220	9220	9220	9220	0
102	20241105	180000	758748970	9220	9220	9220	9220	0
103	20241105	175900	758748970	9220	9220	9220	9220	0
104	20241105	175800	758748970	9220	9220	9220	9220	0
105	20241105	175700	758748970	9220	9220	9220	9220	0
106	20241105	175600	758748970	9220	9220	9220	9220	0
107	20241105	175500	758748970	9220	9220	9220	9220	0
108	20241105	175400	758748970	9220	9220	9220	9220	0
109	20241105	175300	758748970	9220	9220	9220	9220	0
110	20241105	175200	758748970	9220	9220	9220	9220	0
111	20241105	175100	758748970	9220	9220	9220	9220	0
112	20241105	175000	758748970	9220	9220	9220	9220	0
113	20241105	174900	758748970	9220	9220	9220	9220	0
114	20241105	174800	758748970	9220	9220	9220	9220	0
115	20241105	174700	758748970	9220	9220	9220	9220	0
116	20241105	174600	758748970	9220	9220	9220	9220	0
117	20241105	174500	758748970	9220	9220	9220	9220	0
118	20241105	174400	758748970	9220	9220	9220	9220	0
119	20241105	174300	758748970	9220	9220	9220	9220	0
120	20241105	174200	758748970	9220	9220	9220	9220	0
121	20241105	174100	758748970	9220	9220	9220	9220	0
122	20241105	174000	758748970	9220	9220	9220	9220	3770
123	20241105	173900	758748970	9220	9220	9220	9220	0
124	20241105	173800	758748970	9220	9220	9220	9220	0
125	20241105	173700	758748970	9220	9220	9220	9220	0
126	20241105	173600	758748970	9220	9220	9220	9220	0
127	20241105	173500	758748970	9220	9220	9220	9220	0
128	20241105	173400	758748970	9220	9220	9220	9220	0
129	20241105	173300	758748970	9220	9220	9220	9220	0
130	20241105	173200	758748970	9220	9220	9220	9220	0
131	20241105	173100	758748970	9220	9220	9220	9220	0
132	20241105	173000	758748970	9220	9220	9220	9220	0
133	20241105	172900	758748970	9220	9220	9220	9220	0
134	20241105	172800	758748970	9220	9220	9220	9220	0
135	20241105	172700	758748970	9220	9220	9220	9220	0
136	20241105	172600	758748970	9220	9220	9220	9220	0
137	20241105	172500	758748970	9220	9220	9220	9220	0
138	20241105	172400	758748970	9220	9220	9220	9220	0
139	20241105	172300	758748970	9220	9220	9220	9220	0
140	20241105	172200	758748970	9220	9220	9220	9220	0
141	20241105	172100	758748970	9220	9220	9220	9220	0
142	20241105	172000	758748970	9220	9220	9220	9220	0
143	20241105	171900	758748970	9220	9220	9220	9220	0
144	20241105	171800	758748970	9220	9220	9220	9220	0
145	20241105	171700	758748970	9220	9220	9220	9220	0
146	20241105	171600	758748970	9220	9220	9220	9220	0
147	20241105	171500	758748970	9220	9220	9220	9220	0
148	20241105	171400	758748970	9220	9220	9220	9220	0
149	20241105	171300	758748970	9220	9220	9220	9220	0
150	20241105	171200	758748970	9220	9220	9220	9220	0
151	20241105	171100	758748970	9220	9220	9220	9220	0
152	20241105	171000	758748970	9220	9220	9220	9220	3770
153	20241105	170900	758748970	9220	9220	9220	9220	0
154	20241105	170800	758748970	9220	9220	9220	9220	0
155	20241105	170700	758748970	9220	9220	9220	9220	0
156	20241105	170600	758748970	9220	9220	9220	9220	0
157	20241105	170500	758748970	9220	9220	9220	9220	0
158	20241105	170400	758748970	9220	9220	9220	9220	0
159	20241105	170300	758748970	9220	9220	9220	9220	0
160	20241105	170200	758748970	9220	9220	9220	9220	0
161	20241105	170100	758748970	9220	9220	9220	9220	0
162	20241105	170000	758748970	9220	9220	9220	9220	0
163	20241105	165900	758748970	9220	9220	9220	9220	0
164	20241105	165800	758748970	9220	9220	9220	9220	0
165	20241105	165700	758748970	9220	9220	9220	9220	0
166	20241105	165600	758748970	9220	9220	9220	9220	0
167	20241105	165500	758748970	9220	9220	9220	9220	0
168	20241105	165400	758748970	9220	9220	9220	9220	0
169	20241105	165300	758748970	9220	9220	9220	9220	0
170	20241105	165200	758748970	9220	9220	9220	9220	0
171	20241105	165100	758748970	9220	9220	9220	9220	0
172	20241105	165000	758748970	9220	9220	9220	9220	0
173	20241105	164900	758748970	9220	9220	9220	9220	0
174	20241105	164800	758748970	9220	9220	9220	9220	0
175	20241105	164700	758748970	9220	9220	9220	9220	0
176	20241105	164600	758748970	9220	9220	9220	9220	0
177	20241105	164500	758748970	9220	9220	9220	9220	0
178	20241105	164400	758748970	9220	9220	9220	9220	0
179	20241105	164300	758748970	9220	9220	9220	9220	0
180	20241105	164200	758748970	9220	9220	9220	9220	0
181	20241105	164100	758748970	9220	9220	9220	9220	0
182	20241105	164000	758748970	9220	9220	9220	9220	3770
183	20241105	163900	758748970	9220	9220	9220	9220	0
184	20241105	163800	758748970	9220	9220	9220	9220	0
185	20241105	163700	758748970	9220	9220	9220	9220	0
186	20241105	163600	758748970	9220	9220	9220	9220	0
187	20241105	163500	758748970	9220	9220	9220	9220	0
188	20241105	163400	758748970	9220	9220	9220	9220	0
189	20241105	163300	758748970	9220	9220	9220	9220	0
190	20241105	163200	758748970	9220	9220	9220	9220	0
191	20241105	163100	758748970	9220	9220	9220	9220	0
192	20241105	163000	758748970	9220	9220	9220	9220	0
193	20241105	162900	758748970	9220	9220	9220	9220	0
194	20241105	162800	758748970	9220	9220	9220	9220	0
195	20241105	162700	758748970	9220	9220	9220	9220	0
196	20241105	162600	758748970	9220	9220	9220	9220	0
197	20241105	162500	758748970	9220	9220	9220	9220	0
198	20241105	162400	758748970	9220	9220	9220	9220	0
199	20241105	162300	758748970	9220	9220	9220	9220	0
200	20241105	162200	758748970	9220	9220	9220	9220	0
201	20241105	162100	758748970	9220	9220	9220	9220	0
202	20241105	162000	758748970	9220	9220	9220	9220	0
203	20241105	161900	758748970	9220	9220	9220	9220	0
204	20241105	161800	758748970	9220	9220	9220	9220	0
205	20241105	161700	758748970	9220	9220	9220	9220	0
206	20241105	161600	758748970	9220	9220	9220	9220	0
207	20241105	161500	758748970	9220	9220	9220	9220	0
208	20241105	161400	758748970	9220	9220	9220	9220	0
209	20241105	161300	758748970	9220	9220	9220	9220	0
210	20241105	161200	758748970	9220	9220	9220	9220	0
211	20241105	161100	758748970	9220	9220	9220	9220	0
212	20241105	161000	758748970	9220	9220	9220	9220	3770
213	20241105	160900	758748970	9220	9220	9220	9220	0
214	20241105	160800	758748970	9220	9220	9220	9220	0
215	20241105	160700	758748970	9220	9220	9220	9220	0
216	20241105	160600	758748970	9220	9220	9220	9220	0
217	20241105	160500	758748970	9220	9220	9220	9220	0
218	20241105	160400	758748970	9220	9220	9220	9220	0
219	20241105	160300	758748970	9220	9220	9220	9220	0
220	20241105	160200	758748970	9220	9220	9220	9220	0
221	20241105	160100	758748970	9220	9220	9220	9220	0
222	20241105	160000	758748970	9220	9220	9220	9220	0
223	20241105	155900	758748970	9220	9220	9220	9220	0
224	20241105	155800	758748970	9220	9220	9220	9220	0
225	20241105	155700	758748970	9220	9220	9220	9220	0
226	20241105	155600	758748970	9220	9220	9220	9220	0
227	20241105	155500	758748970	9220	9220	9220	9220	0
228	20241105	155400	758748970	9220	9220	9220	9220	0
229	20241105	155300	758748970	9220	9220	9220	9220	0
230	20241105	155200	758748970	9220	9220	9220	9220	0
231	20241105	155100	758748970	9220	9220	9220	9220	0
232	20241105	155000	758748970	9220	9220	9220	9220	0
233	20241105	154900	758748970	9220	9220	9220	9220	0
234	20241105	154800	758748970	9220	9220	9220	9220	0
235	20241105	154700	758748970	9220	9220	9220	9220	0
236	20241105	154600	758748970	9220	9220	9220	9220	0
237	20241105	154500	758748970	9220	9220	9220	9220	0
238	20241105	154400	758748970	9220	9220	9220	9220	0
239	20241105	154300	758748970	9220	9220	9220	9220	0
240	20241105	154200	758748970	9220	9220	9220	9220	0
241	20241105	154100	758748970	9220	9220	9220	9220	0
242	20241105	154000	758748970	9220	9220	9220	9220	3770
243	20241105	153900	758748970	9220	9220	9220	9220	0
244	20241105	153800	758748970	9220	9220	9220	9220	0
245	20241105	153700	758748970	9220	9220	9220	9220	0
246	20241105	153600	758748970	9220	9220	9220	9220	0
247	20241105	153500	758748970	9220	9220	9220	9220	0
248	20241105	153400	758748970	9220	9220	9220	9220	0
249	20241105	153300	758748970	9220	9220	9220	9220	0
250	20241105	153200	758748970	9220	9220	9220	9220	0
251	20241105	153100	758748970	9220	9220	9220	9220	0
252	20241105	153000	758748970	9220	9220	9220	9220	3770
253	20241105	152900	723989570	9140	9140	9140	9140	0
254	20241105	152800	723989570	9140	9140	9140	9140	0
255	20241105	152700	723989570	9140	9140	9140	9140	0
256	20241105	152600	723989570	9140	9140	9140	9140	0
257	20241105	152500	723989570	9140	9140	9140	9140	0
258	20241105	152400	723989570	9140	9140	9140	9140	0
259	20241105	152300	723989570	9140	9140	9140	9140	0
260	20241105	152200	723989570	9140	9140	9140	9140	0
261	20241105	152100	723989570	9140	9140	9140	9140	0
262	20241105	152000	723989570	9140	9140	9140	9140	0
263	20241105	151900	723989570	9140	9130	9140	9130	338
264	20241105	151800	720903610	9130	9110	9130	9100	1197
265	20241105	151700	709991800	9110	9100	9110	9100	50
266	20241105	151600	709536780	9110	9100	9110	9100	123
267	20241105	151500	708417250	9110	9110	9110	9110	100
268	20241105	151400	707506250	9110	9110	9110	9110	101
269	20241105	151300	706586140	9100	9100	9100	9100	110
270	20241105	151200	705585140	9100	9100	9100	9100	0
271	20241105	151100	705585140	9100	9100	9100	9100	93
272	20241105	151000	704738840	9100	9100	9100	9100	215
273	20241105	150900	702782340	9110	9110	9110	9110	28
274	20241105	150800	702527260	9100	9100	9100	9100	73
275	20241105	150700	701862960	9100	9100	9100	9100	98
276	20241105	150600	700971160	9110	9100	9110	9100	600
277	20241105	150500	695510180	9110	9110	9110	9110	100
278	20241105	150400	694599180	9110	9110	9110	9110	0
279	20241105	150300	694599180	9110	9100	9110	9100	101
280	20241105	150200	693680070	9100	9100	9100	9100	0
281	20241105	150100	693680070	9100	9100	9100	9100	0
282	20241105	150000	693680070	9100	9090	9100	9090	208
283	20241105	145900	691788850	9090	9090	9090	9090	5
284	20241105	145800	691743400	9090	9090	9090	9090	1
285	20241105	145700	691734310	9090	9100	9100	9090	201
286	20241105	145600	689906210	9070	9070	9070	9070	0
287	20241105	145500	689906210	9070	9070	9070	9070	0
288	20241105	145400	689906210	9070	9070	9070	9070	53
289	20241105	145300	689425500	9110	9110	9110	9110	0
290	20241105	145200	689425500	9110	9100	9110	9100	100
291	20241105	145100	688514510	9110	9100	9110	9100	140
292	20241105	145000	687239120	9110	9100	9120	9100	640
293	20241105	144900	681407950	9120	9100	9120	9100	54
294	20241105	144800	680915690	9110	9110	9110	9110	0
295	20241105	144700	680915690	9110	9100	9110	9100	102
296	20241105	144600	679986490	9090	9090	9090	9090	0
297	20241105	144500	679986490	9090	9110	9110	9090	2
298	20241105	144400	679968290	9120	9110	9120	9110	100
299	20241105	144300	679057070	9120	9120	9120	9120	1
300	20241105	144200	679047950	9100	9120	9120	9100	316
301	20241105	144100	676170350	9120	9120	9120	9120	1
302	20241105	144000	676161230	9100	9100	9100	9100	57
303	20241105	143900	675642530	9100	9110	9110	9100	105
304	20241105	143800	674686030	9110	9110	9110	9110	32
305	20241105	143700	674394510	9110	9110	9110	9110	96
306	20241105	143600	673519950	9110	9110	9110	9110	0
307	20241105	143500	673519950	9110	9090	9110	9070	271
308	20241105	143400	671060380	9120	9100	9120	9100	119
309	20241105	143300	669977310	9110	9110	9120	9110	3
310	20241105	143200	669949970	9110	9100	9110	9100	101
311	20241105	143100	669029980	9100	9100	9100	9100	0
312	20241105	143000	669029980	9100	9100	9100	9100	0
313	20241105	142900	669029980	9100	9110	9110	9100	621
314	20241105	142800	663375920	9110	9110	9110	9110	0
315	20241105	142700	663375920	9110	9110	9110	9110	0
316	20241105	142600	663375920	9110	9110	9110	9110	100
317	20241105	142500	662464920	9110	9110	9110	9110	0
318	20241105	142400	662464920	9110	9110	9110	9110	100
319	20241105	142300	661553920	9110	9110	9110	9110	0
320	20241105	142200	661553920	9110	9110	9110	9110	0
321	20241105	142100	661553920	9110	9110	9110	9110	115
322	20241105	142000	660506270	9150	9150	9150	9150	101
323	20241105	141900	659582120	9130	9120	9130	9120	359
324	20241105	141800	656305760	9100	9100	9100	9100	1
325	20241105	141700	656296660	9100	9120	9120	9100	317
326	20241105	141600	653405660	9090	9090	9090	9090	7
327	20241105	141500	653342030	9090	9090	9090	9070	659
328	20241105	141400	647363400	9090	9090	9090	9090	0
329	20241105	141300	647363400	9090	9100	9100	9080	533
330	20241105	141200	642519340	9120	9120	9120	9120	274
331	20241105	141100	640020460	9120	9120	9120	9120	6
332	20241105	141000	639965740	9120	9120	9120	9120	120
333	20241105	140900	638871340	9120	9120	9120	9120	96
334	20241105	140800	637995820	9090	9090	9090	9090	0
335	20241105	140700	637995820	9090	9090	9090	9090	0
336	20241105	140600	637995820	9090	9090	9090	9090	3
337	20241105	140500	637968550	9090	9090	9090	9090	2
338	20241105	140400	637950370	9090	9090	9090	9090	0
339	20241105	140300	637950370	9090	9090	9090	9090	2
340	20241105	140200	637932190	9090	9090	9090	9090	200
341	20241105	140100	636114190	9120	9110	9120	9110	141
342	20241105	140000	634828290	9070	9070	9070	9070	0
343	20241105	135900	634828290	9070	9100	9100	9070	293
344	20241105	135800	632169330	9110	9110	9110	9110	100
345	20241105	135700	631258330	9110	9110	9110	9110	0
346	20241105	135600	631258330	9110	9110	9110	9110	100
347	20241105	135500	630347330	9110	9110	9110	9110	25
348	20241105	135400	630119580	9110	9110	9110	9110	200
349	20241105	135300	628297580	9090	9090	9090	9090	0
350	20241105	135200	628297580	9090	9090	9090	9090	0
351	20241105	135100	628297580	9090	9090	9090	9090	7
352	20241105	135000	628233950	9090	9090	9090	9090	0
353	20241105	134900	628233950	9090	9090	9090	9090	0
354	20241105	134800	628233950	9090	9120	9120	9090	151
355	20241105	134700	626858360	9120	9120	9120	9120	0
356	20241105	134600	626858360	9120	9120	9120	9120	0
357	20241105	134500	626858360	9120	9120	9120	9120	100
358	20241105	134400	625946360	9120	9110	9120	9110	102
359	20241105	134300	625016140	9090	9120	9130	9090	278
360	20241105	134200	622485420	9130	9130	9130	9130	0
361	20241105	134100	622485420	9130	9120	9130	9120	4
362	20241105	134000	622448910	9130	9120	9130	9120	100
363	20241105	133900	621535970	9130	9130	9130	9130	0
364	20241105	133800	621535970	9130	9120	9130	9090	602
365	20241105	133700	616059730	9130	9130	9130	9130	0
366	20241105	133600	616059730	9130	9130	9130	9130	0
367	20241105	133500	616059730	9130	9120	9130	9120	100
368	20241105	133400	615146740	9130	9130	9130	9130	0
369	20241105	133300	615146740	9130	9120	9130	9120	2
370	20241105	133200	615128490	9120	9120	9120	9120	101
371	20241105	133100	614207370	9100	9100	9100	9100	0
372	20241105	133000	614207370	9100	9100	9100	9100	110
373	20241105	132900	613206370	9130	9130	9130	9130	0
374	20241105	132800	613206370	9130	9130	9130	9130	0
375	20241105	132700	613206370	9130	9130	9130	9130	100
376	20241105	132600	612293370	9130	9130	9130	9130	95
377	20241105	132500	611426020	9130	9090	9130	9090	221
378	20241105	132400	609414690	9090	9100	9100	9090	40
379	20241105	132300	609050990	9100	9100	9100	9100	619
380	20241105	132200	603418090	9130	9130	9130	9130	116
381	20241105	132100	602359010	9130	9130	9130	9130	0
382	20241105	132000	602359010	9130	9120	9130	9120	100
383	20241105	131900	601446020	9130	9130	9130	9130	0
384	20241105	131800	601446020	9130	9110	9130	9100	170
385	20241105	131700	599898510	9100	9100	9100	9100	0
386	20241105	131600	599898510	9100	9100	9100	9100	0
387	20241105	131500	599898510	9100	9100	9100	9100	62
388	20241105	131400	599334310	9100	9150	9150	9100	1347
389	20241105	131300	587047780	9150	9150	9150	9150	0
390	20241105	131200	587047780	9150	9150	9150	9150	105
391	20241105	131100	586087030	9150	9150	9150	9150	0
392	20241105	131000	586087030	9150	9150	9150	9150	103
393	20241105	130900	585144580	9150	9150	9150	9150	113
394	20241105	130800	584110630	9180	9170	9200	9170	181
395	20241105	130700	582447860	9200	9170	9200	9170	102
396	20241105	130600	581509520	9190	9190	9190	9190	0
397	20241105	130500	581509520	9190	9160	9190	9160	40
398	20241105	130400	581142330	9190	9160	9190	9160	100
399	20241105	130300	580223360	9190	9130	9190	9130	117
400	20241105	130200	579155050	9120	9150	9200	9120	303
401	20241105	130100	576383750	9150	9180	9180	9150	341
402	20241105	130000	573259900	9200	9200	9200	9200	0
403	20241105	125900	573259900	9200	9200	9200	9200	101
404	20241105	125800	572330700	9200	9200	9200	9200	0
405	20241105	125700	572330700	9200	9210	9210	9200	107
406	20241105	125600	571345970	9210	9200	9210	9200	191
407	20241105	125500	569587760	9200	9200	9200	9200	0
408	20241105	125400	569587760	9200	9190	9200	9190	102
409	20241105	125300	568650030	9190	9170	9190	9170	202
410	20241105	125200	566796210	9150	9140	9180	9140	50
411	20241105	125100	566339060	9130	9150	9180	9130	320
412	20241105	125000	563411990	9180	9180	9180	9170	13
413	20241105	124900	563292690	9170	9150	9170	9150	110
414	20241105	124800	562284690	9150	9150	9150	9150	2
415	20241105	124700	562266390	9110	9120	9120	9110	28
416	20241105	124600	562011200	9180	9150	9180	9150	114
417	20241105	124500	560968070	9180	9180	9180	9180	0
418	20241105	124400	560968070	9180	9180	9180	9180	100
419	20241105	124300	560050070	9180	9180	9180	9180	0
420	20241105	124200	560050070	9180	9180	9180	9180	6
421	20241105	124100	559994990	9180	9180	9180	9180	157
422	20241105	124000	558553730	9180	9180	9180	9180	8
423	20241105	123900	558480290	9190	9180	9190	9160	105
424	20241105	123800	557516160	9190	9190	9190	9190	0
425	20241105	123700	557516160	9190	9190	9190	9180	473
426	20241105	123600	553169430	9190	9120	9190	9120	553
427	20241105	123500	548095200	9120	9120	9120	9120	114
428	20241105	123400	547055520	9120	9150	9150	9120	160
429	20241105	123300	545594690	9170	9160	9170	9160	118
430	20241105	123200	544513800	9170	9180	9180	9170	3
431	20241105	123100	544486280	9190	9190	9190	9190	101
432	20241105	123000	543558090	9190	9180	9190	9180	3
433	20241105	122900	543530540	9190	9180	9190	9180	19
434	20241105	122800	543355950	9190	9180	9190	9180	100
435	20241105	122700	542437260	9190	9180	9190	9180	24
436	20241105	122600	542216910	9180	9180	9180	9180	100
437	20241105	122500	541298910	9180	9180	9180	9180	0
438	20241105	122400	541298910	9180	9180	9180	9170	19
439	20241105	122300	541124640	9180	9180	9190	9180	303
440	20241105	122200	538343090	9180	9180	9180	9180	20
441	20241105	122100	538159490	9190	9180	9190	9180	111
442	20241105	122000	537140500	9180	9150	9180	9150	44
443	20241105	121900	536736610	9150	9150	9150	9150	3
444	20241105	121800	536709160	9170	9150	9170	9150	102
445	20241105	121700	535773860	9150	9150	9150	9150	0
446	20241105	121600	535773860	9150	9170	9170	9150	45
447	20241105	121500	535361510	9170	9170	9170	9170	100
448	20241105	121400	534444510	9180	9170	9180	9150	474
449	20241105	121300	530104040	9180	9120	9180	9120	1546
450	20241105	121200	515960230	9090	9090	9090	9090	0
451	20241105	121100	515960230	9090	9110	9110	9090	250
452	20241105	121000	513683070	9090	9090	9090	9090	0
453	20241105	120900	513683070	9090	9100	9100	9090	210
454	20241105	120800	511773930	9100	9110	9110	9100	111
455	20241105	120700	510762830	9110	9110	9110	9110	1
456	20241105	120600	510753720	9110	9110	9110	9110	101
457	20241105	120500	509833610	9100	9100	9100	9100	66
458	20241105	120400	509233010	9100	9100	9100	9100	130
459	20241105	120300	508050010	9100	9120	9120	9100	251
460	20241105	120200	505763910	9120	9120	9120	9120	80
461	20241105	120100	505034310	9130	9110	9130	9110	271
462	20241105	120000	502561570	9100	9100	9100	9100	544
463	20241105	115900	497611170	9100	9100	9100	9100	17
464	20241105	115800	497456470	9090	9090	9090	9090	502
465	20241105	115700	492893290	9090	9070	9090	9070	1146
466	20241105	115600	482488080	9080	9070	9080	9070	131
467	20241105	115500	481298890	9070	9010	9070	9010	1951
468	20241105	115400	463642560	8980	8980	8980	8980	3
469	20241105	115300	463615620	9000	9000	9000	9000	189
470	20241105	115200	461914620	9000	9000	9000	9000	109
471	20241105	115100	460933620	9000	9000	9000	9000	1
472	20241105	115000	460924620	8980	8980	8980	8980	146
473	20241105	114900	459613540	8970	8970	8970	8970	0
474	20241105	114800	459613540	8970	8970	8970	8970	0
475	20241105	114700	459613540	8970	8970	8970	8970	0
476	20241105	114600	459613540	8970	8970	8970	8970	0
477	20241105	114500	459613540	8970	8970	8970	8970	23
478	20241105	114400	459407230	9000	9000	9000	9000	0
479	20241105	114300	459407230	9000	8970	9000	8970	11
480	20241105	114200	459308530	9000	8970	9000	8970	105
481	20241105	114100	458363650	8970	8970	8970	8970	2
482	20241105	114000	458345710	9000	9000	9000	9000	12
483	20241105	113900	458237710	9000	9000	9000	9000	100
484	20241105	113800	457337710	9010	8980	9010	8980	2
485	20241105	113700	457319720	9000	8980	9000	8980	100
486	20241105	113600	456419740	9000	8980	9000	8980	4
487	20241105	113500	456383800	8960	8960	8960	8960	0
488	20241105	113400	456383800	8960	8960	8960	8960	180
489	20241105	113300	454771000	8960	8970	8970	8950	678
490	20241105	113200	448700210	8970	8960	8970	8960	251
491	20241105	113100	446448750	8950	8970	8970	8950	778
492	20241105	113000	439478560	8980	8990	8990	8980	92
493	20241105	112900	438651530	8990	8990	8990	8990	19
494	20241105	112800	438480720	8990	8980	8990	8980	68
495	20241105	112700	437869950	8980	8980	8980	8980	100
496	20241105	112600	436971950	8980	8980	8980	8980	14
497	20241105	112500	436846230	8970	8980	8980	8970	13
498	20241105	112400	436729610	8970	8970	8970	8970	162
499	20241105	112300	435276470	8970	8990	8990	8970	605
500	20241105	112200	429842250	9030	9030	9030	9030	1
501	20241105	112100	429833220	9020	9020	9020	9020	102
502	20241105	112000	428913180	9020	9020	9020	9020	0
503	20241105	111900	428913180	9020	9020	9020	9020	98
504	20241105	111800	428029220	9020	9020	9020	9020	1
505	20241105	111700	428020200	8990	9020	9020	8990	53
506	20241105	111600	427542230	9020	9020	9020	9020	100
507	20241105	111500	426640230	9020	9010	9020	9010	68
508	20241105	111400	426027460	9010	9010	9010	9010	16
509	20241105	111300	425883300	8990	9010	9010	8990	116
510	20241105	111200	424840200	9010	9010	9010	9010	0
511	20241105	111100	424840200	9010	9010	9010	9010	101
512	20241105	111000	423930190	8990	9000	9000	8960	2407
513	20241105	110900	402304140	9010	9010	9010	9010	537
514	20241105	110800	397465770	9010	9010	9010	9010	0
515	20241105	110700	397465770	9010	9020	9020	9010	77
516	20241105	110600	396771540	9040	9030	9040	9030	200
517	20241105	110500	394964540	9030	9030	9030	9030	0
518	20241105	110400	394964540	9030	9030	9030	9030	105
519	20241105	110300	394016390	9020	9030	9030	9020	323
520	20241105	110200	391102830	9070	9070	9070	9070	0
521	20241105	110100	391102830	9070	9070	9070	9060	120
522	20241105	110000	390014450	9070	9030	9070	9030	275
523	20241105	105900	387529290	9030	9030	9030	9030	0
524	20241105	105800	387529290	9030	9030	9030	9030	0
525	20241105	105700	387529290	9030	9030	9030	9030	0
526	20241105	105600	387529290	9030	9050	9050	9030	1223
527	20241105	105500	376472690	9090	9070	9090	9070	605
528	20241105	105400	370985320	9080	9080	9080	9080	123
529	20241105	105300	369868480	9100	9090	9100	9090	107
530	20241105	105200	368894800	9100	9100	9100	9100	0
531	20241105	105100	368894800	9100	9100	9100	9100	172
532	20241105	105000	367329600	9080	9080	9080	9080	100
533	20241105	104900	366421600	9080	9080	9080	9080	0
534	20241105	104800	366421600	9080	9100	9100	9080	10
535	20241105	104700	366330780	9070	9070	9070	9070	5
536	20241105	104600	366285430	9080	9080	9080	9080	592
537	20241105	104500	360910070	9080	9080	9080	9080	0
538	20241105	104400	360910070	9080	9100	9100	9080	1131
539	20241105	104300	350636930	9100	9110	9110	9080	503
540	20241105	104200	346062620	9100	9090	9100	9090	753
541	20241105	104100	339212340	9090	9050	9090	9050	482
542	20241105	104000	334845540	9050	9050	9050	9050	112
543	20241105	103900	333831940	9050	9050	9050	9050	0
544	20241105	103800	333831940	9050	9050	9050	9050	0
545	20241105	103700	333831940	9050	9050	9050	9040	147
546	20241105	103600	332502620	9050	9050	9050	9050	0
547	20241105	103500	332502620	9050	9050	9050	9050	109
548	20241105	103400	331516170	9060	9060	9060	9060	24
549	20241105	103300	331298730	9060	9060	9060	9060	92
550	20241105	103200	330465210	9060	9060	9060	9060	30
551	20241105	103100	330193410	9070	9070	9070	9070	1
552	20241105	103000	330184340	9070	9070	9070	9070	105
553	20241105	102900	329231990	9090	9090	9090	9090	0
554	20241105	102800	329231990	9090	9090	9090	9090	100
555	20241105	102700	328322990	9090	9090	9090	9090	11
556	20241105	102600	328223000	9090	9090	9100	9090	182
557	20241105	102500	326568120	9090	9080	9090	9080	443
558	20241105	102400	322541520	9080	9090	9100	9080	268
559	20241105	102300	320105960	9080	9090	9090	9080	357
560	20241105	102200	316861830	9070	9070	9070	9070	111
561	20241105	102100	315855060	9070	9090	9090	9070	230
562	20241105	102000	313768100	9090	9090	9090	9090	57
563	20241105	101900	313249970	9090	9090	9090	9090	7
564	20241105	101800	313186340	9090	9080	9090	9080	100
565	20241105	101700	312277480	9070	9070	9070	9070	98
566	20241105	101600	311388620	9070	9070	9070	9070	0
567	20241105	101500	311388620	9070	9050	9070	9050	101
568	20241105	101400	310473810	9050	9050	9050	9050	1
569	20241105	101300	310464760	9040	9040	9040	9040	1
570	20241105	101200	310455720	9040	9040	9040	9040	1215
571	20241105	101100	299472120	9050	9050	9050	9010	49
572	20241105	101000	299028750	9010	9000	9010	9000	209
573	20241105	100900	297147560	8990	9010	9010	8990	1000
574	20241105	100800	288147090	9030	9030	9030	9030	1
575	20241105	100700	288138060	9030	9050	9050	9030	358
576	20241105	100600	284901760	9050	9070	9070	9050	163
577	20241105	100500	283424230	9080	9080	9080	9080	158
578	20241105	100400	281989590	9080	9070	9080	9070	187
579	20241105	100300	280292660	9050	9050	9050	9050	0
580	20241105	100200	280292660	9050	9050	9050	9050	2
581	20241105	100100	280274560	9050	9040	9050	9030	10
582	20241105	100000	280184150	9020	9020	9020	9020	3
583	20241105	095900	280157090	9000	9000	9000	9000	100
584	20241105	095800	279257090	9000	8980	9000	8980	191
585	20241105	095700	277541840	8980	9010	9010	8980	2220
586	20241105	095600	257539940	9020	9020	9020	9020	19
587	20241105	095500	257368560	9030	9030	9030	9020	476
588	20241105	095400	253073880	9030	9050	9050	9030	369
589	20241105	095300	249737110	9060	9060	9060	9060	136
590	20241105	095200	248504950	9060	9070	9070	9060	6
591	20241105	095100	248450570	9060	9060	9060	9060	100
592	20241105	095000	247544570	9060	9060	9060	9060	100
593	20241105	094900	246638570	9050	9050	9050	9050	100
594	20241105	094800	245733570	9050	9050	9050	9050	3
595	20241105	094700	245706420	9050	9070	9070	9050	715
596	20241105	094600	239227800	9060	9110	9120	9050	1181
597	20241105	094500	228494690	9100	9060	9100	9060	713
598	20241105	094400	222007540	9050	9050	9050	9050	7
599	20241105	094300	221944190	9090	9020	9090	9020	1129
600	20241105	094200	211696520	9020	9000	9070	9000	565
601	20241105	094100	206586450	8970	8990	9000	8970	327
602	20241105	094000	203648530	9000	8990	9000	8980	238
603	20241105	093900	201511260	8990	9010	9030	8980	1324
604	20241105	093800	189602010	9020	9040	9040	9020	149
605	20241105	093700	188256510	9040	9020	9040	9020	36
606	20241105	093600	187931670	9020	9020	9020	9020	3
607	20241105	093500	187904610	9020	9020	9020	9020	104
608	20241105	093400	186966530	9010	8980	9010	8980	6
609	20241105	093300	186912620	9000	9020	9020	9000	704
610	20241105	093200	180562600	8990	9020	9020	8990	685
611	20241105	093100	174395310	9040	9040	9040	9040	7
612	20241105	093000	174332030	9020	9050	9050	9020	193
613	20241105	092900	172588410	9030	9070	9070	9030	17
614	20241105	092800	172434380	9070	9020	9070	9020	701
615	20241105	092700	166104360	9020	9010	9020	8980	970
616	20241105	092600	157375640	9060	9050	9080	9020	225
617	20241105	092500	155343140	9050	9040	9130	9030	503
618	20241105	092400	150790520	9040	9060	9060	9020	658
619	20241105	092300	144848520	9040	9080	9080	9040	571
620	20241105	092200	139676300	9080	9080	9080	9080	115
621	20241105	092100	138632100	9080	9120	9130	9070	999
622	20241105	092000	129560530	9130	9130	9130	9130	0
623	20241105	091900	129560530	9130	9120	9130	9120	831
624	20241105	091800	121974610	9110	9180	9180	9100	839
625	20241105	091700	114307870	9180	9190	9210	9180	407
626	20241105	091600	110565040	9190	9190	9190	9190	100
627	20241105	091500	109646040	9200	9170	9200	9170	15
628	20241105	091400	109508190	9200	9130	9200	9130	1544
629	20241105	091300	95366630	9130	9100	9130	9100	501
630	20241105	091200	90805700	9110	9110	9110	9110	18
631	20241105	091100	90641720	9110	9170	9170	9110	267
632	20241105	091000	88203740	9130	9180	9180	9130	235
633	20241105	090900	86056450	9180	9180	9180	9180	100
634	20241105	090800	85138450	9190	9190	9190	9150	853
635	20241105	090700	77308900	9280	9170	9290	9140	921
636	20241105	090600	68808000	9310	9130	9330	9120	2439
637	20241105	090500	46337230	9120	9010	9120	8990	752
638	20241105	090400	39528470	9010	9040	9040	9010	213
639	20241105	090300	37604830	9050	9060	9060	9040	358
640	20241105	090200	34366980	9040	9070	9170	9040	314
641	20241105	090100	31514630	9330	9010	9330	9010	555
642	20241105	090000	26389810	9000	9110	9170	9000	2903