KissMeData/088350/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	195400	2498275215	2925	2925	2925	2925	59115
3	20241101	195300	2498275215	2925	2925	2925	2925	0
4	20241101	195200	2498275215	2925	2925	2925	2925	0
5	20241101	195100	2498275215	2925	2925	2925	2925	0
6	20241101	195000	2498275215	2925	2925	2925	2925	0
7	20241101	194900	2498275215	2925	2925	2925	2925	0
8	20241101	194800	2498275215	2925	2925	2925	2925	0
9	20241101	194700	2498275215	2925	2925	2925	2925	0
10	20241101	194600	2498275215	2925	2925	2925	2925	0
11	20241101	194500	2498275215	2925	2925	2925	2925	0
12	20241101	194400	2498275215	2925	2925	2925	2925	0
13	20241101	194300	2498275215	2925	2925	2925	2925	0
14	20241101	194200	2498275215	2925	2925	2925	2925	0
15	20241101	194100	2498275215	2925	2925	2925	2925	0
16	20241101	194000	2498275215	2925	2925	2925	2925	0
17	20241101	193900	2498275215	2925	2925	2925	2925	0
18	20241101	193800	2498275215	2925	2925	2925	2925	0
19	20241101	193700	2498275215	2925	2925	2925	2925	0
20	20241101	193600	2498275215	2925	2925	2925	2925	0
21	20241101	193500	2498275215	2925	2925	2925	2925	0
22	20241101	193400	2498275215	2925	2925	2925	2925	0
23	20241101	193300	2498275215	2925	2925	2925	2925	0
24	20241101	193200	2498275215	2925	2925	2925	2925	0
25	20241101	193100	2498275215	2925	2925	2925	2925	0
26	20241101	193000	2498275215	2925	2925	2925	2925	0
27	20241101	192900	2498275215	2925	2925	2925	2925	0
28	20241101	192800	2498275215	2925	2925	2925	2925	0
29	20241101	192700	2498275215	2925	2925	2925	2925	0
30	20241101	192600	2498275215	2925	2925	2925	2925	0
31	20241101	192500	2498275215	2925	2925	2925	2925	0
32	20241101	192400	2498275215	2925	2925	2925	2925	59115
33	20241101	192300	2498275215	2925	2925	2925	2925	0
34	20241101	192200	2498275215	2925	2925	2925	2925	0
35	20241101	192100	2498275215	2925	2925	2925	2925	0
36	20241101	192000	2498275215	2925	2925	2925	2925	0
37	20241101	191900	2498275215	2925	2925	2925	2925	0
38	20241101	191800	2498275215	2925	2925	2925	2925	0
39	20241101	191700	2498275215	2925	2925	2925	2925	0
40	20241101	191600	2498275215	2925	2925	2925	2925	0
41	20241101	191500	2498275215	2925	2925	2925	2925	0
42	20241101	191400	2498275215	2925	2925	2925	2925	0
43	20241101	191300	2498275215	2925	2925	2925	2925	0
44	20241101	191200	2498275215	2925	2925	2925	2925	0
45	20241101	191100	2498275215	2925	2925	2925	2925	0
46	20241101	191000	2498275215	2925	2925	2925	2925	0
47	20241101	190900	2498275215	2925	2925	2925	2925	0
48	20241101	190800	2498275215	2925	2925	2925	2925	0
49	20241101	190700	2498275215	2925	2925	2925	2925	0
50	20241101	190600	2498275215	2925	2925	2925	2925	0
51	20241101	190500	2498275215	2925	2925	2925	2925	0
52	20241101	190400	2498275215	2925	2925	2925	2925	0
53	20241101	190300	2498275215	2925	2925	2925	2925	0
54	20241101	190200	2498275215	2925	2925	2925	2925	0
55	20241101	190100	2498275215	2925	2925	2925	2925	0
56	20241101	190000	2498275215	2925	2925	2925	2925	0
57	20241101	185900	2498275215	2925	2925	2925	2925	0
58	20241101	185800	2498275215	2925	2925	2925	2925	0
59	20241101	185700	2498275215	2925	2925	2925	2925	0
60	20241101	185600	2498275215	2925	2925	2925	2925	0
61	20241101	185500	2498275215	2925	2925	2925	2925	0
62	20241101	185400	2498275215	2925	2925	2925	2925	59115
63	20241101	185300	2498275215	2925	2925	2925	2925	0
64	20241101	185200	2498275215	2925	2925	2925	2925	0
65	20241101	185100	2498275215	2925	2925	2925	2925	0
66	20241101	185000	2498275215	2925	2925	2925	2925	0
67	20241101	184900	2498275215	2925	2925	2925	2925	0
68	20241101	184800	2498275215	2925	2925	2925	2925	0
69	20241101	184700	2498275215	2925	2925	2925	2925	0
70	20241101	184600	2498275215	2925	2925	2925	2925	0
71	20241101	184500	2498275215	2925	2925	2925	2925	0
72	20241101	184400	2498275215	2925	2925	2925	2925	0
73	20241101	184300	2498275215	2925	2925	2925	2925	0
74	20241101	184200	2498275215	2925	2925	2925	2925	0
75	20241101	184100	2498275215	2925	2925	2925	2925	0
76	20241101	184000	2498275215	2925	2925	2925	2925	0
77	20241101	183900	2498275215	2925	2925	2925	2925	0
78	20241101	183800	2498275215	2925	2925	2925	2925	0
79	20241101	183700	2498275215	2925	2925	2925	2925	0
80	20241101	183600	2498275215	2925	2925	2925	2925	0
81	20241101	183500	2498275215	2925	2925	2925	2925	0
82	20241101	183400	2498275215	2925	2925	2925	2925	0
83	20241101	183300	2498275215	2925	2925	2925	2925	0
84	20241101	183200	2498275215	2925	2925	2925	2925	0
85	20241101	183100	2498275215	2925	2925	2925	2925	0
86	20241101	183000	2498275215	2925	2925	2925	2925	0
87	20241101	182900	2498275215	2925	2925	2925	2925	0
88	20241101	182800	2498275215	2925	2925	2925	2925	0
89	20241101	182700	2498275215	2925	2925	2925	2925	0
90	20241101	182600	2498275215	2925	2925	2925	2925	0
91	20241101	182500	2498275215	2925	2925	2925	2925	0
92	20241101	182400	2498275215	2925	2925	2925	2925	59115
93	20241101	182300	2498275215	2925	2925	2925	2925	0
94	20241101	182200	2498275215	2925	2925	2925	2925	0
95	20241101	182100	2498275215	2925	2925	2925	2925	0
96	20241101	182000	2498275215	2925	2925	2925	2925	0
97	20241101	181900	2498275215	2925	2925	2925	2925	0
98	20241101	181800	2498275215	2925	2925	2925	2925	0
99	20241101	181700	2498275215	2925	2925	2925	2925	0
100	20241101	181600	2498275215	2925	2925	2925	2925	0
101	20241101	181500	2498275215	2925	2925	2925	2925	0
102	20241101	181400	2498275215	2925	2925	2925	2925	0
103	20241101	181300	2498275215	2925	2925	2925	2925	0
104	20241101	181200	2498275215	2925	2925	2925	2925	0
105	20241101	181100	2498275215	2925	2925	2925	2925	0
106	20241101	181000	2498275215	2925	2925	2925	2925	0
107	20241101	180900	2498275215	2925	2925	2925	2925	0
108	20241101	180800	2498275215	2925	2925	2925	2925	0
109	20241101	180700	2498275215	2925	2925	2925	2925	0
110	20241101	180600	2498275215	2925	2925	2925	2925	0
111	20241101	180500	2498275215	2925	2925	2925	2925	0
112	20241101	180400	2498275215	2925	2925	2925	2925	0
113	20241101	180300	2498275215	2925	2925	2925	2925	0
114	20241101	180200	2498275215	2925	2925	2925	2925	0
115	20241101	180100	2498275215	2925	2925	2925	2925	0
116	20241101	180000	2498275215	2925	2925	2925	2925	0
117	20241101	175900	2498275215	2925	2925	2925	2925	0
118	20241101	175800	2498275215	2925	2925	2925	2925	0
119	20241101	175700	2498275215	2925	2925	2925	2925	0
120	20241101	175600	2498275215	2925	2925	2925	2925	0
121	20241101	175500	2498275215	2925	2925	2925	2925	0
122	20241101	175400	2498275215	2925	2925	2925	2925	59115
123	20241101	175300	2498275215	2925	2925	2925	2925	0
124	20241101	175200	2498275215	2925	2925	2925	2925	0
125	20241101	175100	2498275215	2925	2925	2925	2925	0
126	20241101	175000	2498275215	2925	2925	2925	2925	0
127	20241101	174900	2498275215	2925	2925	2925	2925	0
128	20241101	174800	2498275215	2925	2925	2925	2925	0
129	20241101	174700	2498275215	2925	2925	2925	2925	0
130	20241101	174600	2498275215	2925	2925	2925	2925	0
131	20241101	174500	2498275215	2925	2925	2925	2925	0
132	20241101	174400	2498275215	2925	2925	2925	2925	0
133	20241101	174300	2498275215	2925	2925	2925	2925	0
134	20241101	174200	2498275215	2925	2925	2925	2925	0
135	20241101	174100	2498275215	2925	2925	2925	2925	0
136	20241101	174000	2498275215	2925	2925	2925	2925	0
137	20241101	173900	2498275215	2925	2925	2925	2925	0
138	20241101	173800	2498275215	2925	2925	2925	2925	0
139	20241101	173700	2498275215	2925	2925	2925	2925	0
140	20241101	173600	2498275215	2925	2925	2925	2925	0
141	20241101	173500	2498275215	2925	2925	2925	2925	0
142	20241101	173400	2498275215	2925	2925	2925	2925	0
143	20241101	173300	2498275215	2925	2925	2925	2925	0
144	20241101	173200	2498275215	2925	2925	2925	2925	0
145	20241101	173100	2498275215	2925	2925	2925	2925	0
146	20241101	173000	2498275215	2925	2925	2925	2925	0
147	20241101	172900	2498275215	2925	2925	2925	2925	0
148	20241101	172800	2498275215	2925	2925	2925	2925	0
149	20241101	172700	2498275215	2925	2925	2925	2925	0
150	20241101	172600	2498275215	2925	2925	2925	2925	0
151	20241101	172500	2498275215	2925	2925	2925	2925	0
152	20241101	172400	2498275215	2925	2925	2925	2925	59115
153	20241101	172300	2498275215	2925	2925	2925	2925	0
154	20241101	172200	2498275215	2925	2925	2925	2925	0
155	20241101	172100	2498275215	2925	2925	2925	2925	0
156	20241101	172000	2498275215	2925	2925	2925	2925	0
157	20241101	171900	2498275215	2925	2925	2925	2925	0
158	20241101	171800	2498275215	2925	2925	2925	2925	0
159	20241101	171700	2498275215	2925	2925	2925	2925	0
160	20241101	171600	2498275215	2925	2925	2925	2925	0
161	20241101	171500	2498275215	2925	2925	2925	2925	0
162	20241101	171400	2498275215	2925	2925	2925	2925	0
163	20241101	171300	2498275215	2925	2925	2925	2925	0
164	20241101	171200	2498275215	2925	2925	2925	2925	0
165	20241101	171100	2498275215	2925	2925	2925	2925	0
166	20241101	171000	2498275215	2925	2925	2925	2925	0
167	20241101	170900	2498275215	2925	2925	2925	2925	0
168	20241101	170800	2498275215	2925	2925	2925	2925	0
169	20241101	170700	2498275215	2925	2925	2925	2925	0
170	20241101	170600	2498275215	2925	2925	2925	2925	0
171	20241101	170500	2498275215	2925	2925	2925	2925	0
172	20241101	170400	2498275215	2925	2925	2925	2925	0
173	20241101	170300	2498275215	2925	2925	2925	2925	0
174	20241101	170200	2498275215	2925	2925	2925	2925	0
175	20241101	170100	2498275215	2925	2925	2925	2925	0
176	20241101	170000	2498275215	2925	2925	2925	2925	0
177	20241101	165900	2498275215	2925	2925	2925	2925	0
178	20241101	165800	2498275215	2925	2925	2925	2925	0
179	20241101	165700	2498275215	2925	2925	2925	2925	0
180	20241101	165600	2498275215	2925	2925	2925	2925	0
181	20241101	165500	2498275215	2925	2925	2925	2925	0
182	20241101	165400	2498275215	2925	2925	2925	2925	59115
183	20241101	165300	2498275215	2925	2925	2925	2925	0
184	20241101	165200	2498275215	2925	2925	2925	2925	0
185	20241101	165100	2498275215	2925	2925	2925	2925	0
186	20241101	165000	2498275215	2925	2925	2925	2925	0
187	20241101	164900	2498275215	2925	2925	2925	2925	0
188	20241101	164800	2498275215	2925	2925	2925	2925	0
189	20241101	164700	2498275215	2925	2925	2925	2925	0
190	20241101	164600	2498275215	2925	2925	2925	2925	0
191	20241101	164500	2498275215	2925	2925	2925	2925	0
192	20241101	164400	2498275215	2925	2925	2925	2925	0
193	20241101	164300	2498275215	2925	2925	2925	2925	0
194	20241101	164200	2498275215	2925	2925	2925	2925	0
195	20241101	164100	2498275215	2925	2925	2925	2925	0
196	20241101	164000	2498275215	2925	2925	2925	2925	0
197	20241101	163900	2498275215	2925	2925	2925	2925	0
198	20241101	163800	2498275215	2925	2925	2925	2925	0
199	20241101	163700	2498275215	2925	2925	2925	2925	0
200	20241101	163600	2498275215	2925	2925	2925	2925	0
201	20241101	163500	2498275215	2925	2925	2925	2925	0
202	20241101	163400	2498275215	2925	2925	2925	2925	0
203	20241101	163300	2498275215	2925	2925	2925	2925	0
204	20241101	163200	2498275215	2925	2925	2925	2925	0
205	20241101	163100	2498275215	2925	2925	2925	2925	0
206	20241101	163000	2498275215	2925	2925	2925	2925	0
207	20241101	162900	2498275215	2925	2925	2925	2925	0
208	20241101	162800	2498275215	2925	2925	2925	2925	0
209	20241101	162700	2498275215	2925	2925	2925	2925	0
210	20241101	162600	2498275215	2925	2925	2925	2925	0
211	20241101	162500	2498275215	2925	2925	2925	2925	0
212	20241101	162400	2498275215	2925	2925	2925	2925	59115
213	20241101	162300	2498275215	2925	2925	2925	2925	0
214	20241101	162200	2498275215	2925	2925	2925	2925	0
215	20241101	162100	2498275215	2925	2925	2925	2925	0
216	20241101	162000	2498275215	2925	2925	2925	2925	0
217	20241101	161900	2498275215	2925	2925	2925	2925	0
218	20241101	161800	2498275215	2925	2925	2925	2925	0
219	20241101	161700	2498275215	2925	2925	2925	2925	0
220	20241101	161600	2498275215	2925	2925	2925	2925	0
221	20241101	161500	2498275215	2925	2925	2925	2925	0
222	20241101	161400	2498275215	2925	2925	2925	2925	0
223	20241101	161300	2498275215	2925	2925	2925	2925	0
224	20241101	161200	2498275215	2925	2925	2925	2925	0
225	20241101	161100	2498275215	2925	2925	2925	2925	0
226	20241101	161000	2498275215	2925	2925	2925	2925	0
227	20241101	160900	2498275215	2925	2925	2925	2925	0
228	20241101	160800	2498275215	2925	2925	2925	2925	0
229	20241101	160700	2498275215	2925	2925	2925	2925	0
230	20241101	160600	2498275215	2925	2925	2925	2925	0
231	20241101	160500	2498275215	2925	2925	2925	2925	0
232	20241101	160400	2498275215	2925	2925	2925	2925	0
233	20241101	160300	2498275215	2925	2925	2925	2925	0
234	20241101	160200	2498275215	2925	2925	2925	2925	0
235	20241101	160100	2498275215	2925	2925	2925	2925	0
236	20241101	160000	2498275215	2925	2925	2925	2925	0
237	20241101	155900	2498275215	2925	2925	2925	2925	0
238	20241101	155800	2498275215	2925	2925	2925	2925	0
239	20241101	155700	2498275215	2925	2925	2925	2925	0
240	20241101	155600	2498275215	2925	2925	2925	2925	0
241	20241101	155500	2498275215	2925	2925	2925	2925	0
242	20241101	155400	2498275215	2925	2925	2925	2925	59115
243	20241101	155300	2498275215	2925	2925	2925	2925	0
244	20241101	155200	2498275215	2925	2925	2925	2925	0
245	20241101	155100	2498275215	2925	2925	2925	2925	0
246	20241101	155000	2498275215	2925	2925	2925	2925	0
247	20241101	154900	2498275215	2925	2925	2925	2925	0
248	20241101	154800	2498275215	2925	2925	2925	2925	0
249	20241101	154700	2498275215	2925	2925	2925	2925	0
250	20241101	154600	2498275215	2925	2925	2925	2925	0
251	20241101	154500	2498275215	2925	2925	2925	2925	0
252	20241101	154400	2498275215	2925	2925	2925	2925	0
253	20241101	154300	2498275215	2925	2925	2925	2925	0
254	20241101	154200	2498275215	2925	2925	2925	2925	0
255	20241101	154100	2498275215	2925	2925	2925	2925	0
256	20241101	154000	2498275215	2925	2925	2925	2925	0
257	20241101	153900	2498275215	2925	2925	2925	2925	0
258	20241101	153800	2498275215	2925	2925	2925	2925	0
259	20241101	153700	2498275215	2925	2925	2925	2925	0
260	20241101	153600	2498275215	2925	2925	2925	2925	0
261	20241101	153500	2498275215	2925	2925	2925	2925	0
262	20241101	153400	2498275215	2925	2925	2925	2925	0
263	20241101	153300	2498275215	2925	2925	2925	2925	0
264	20241101	153200	2498275215	2925	2925	2925	2925	0
265	20241101	153100	2498275215	2925	2925	2925	2925	0
266	20241101	153000	2498275215	2925	2925	2925	2925	59115
267	20241101	152900	2325363840	2925	2925	2925	2925	0
268	20241101	152800	2325363840	2925	2925	2925	2925	0
269	20241101	152700	2325363840	2925	2925	2925	2925	0
270	20241101	152600	2325363840	2925	2925	2925	2925	0
271	20241101	152500	2325363840	2925	2925	2925	2925	0
272	20241101	152400	2325363840	2925	2925	2925	2925	0
273	20241101	152300	2325363840	2925	2925	2925	2925	0
274	20241101	152200	2325363840	2925	2925	2925	2925	0
275	20241101	152100	2325363840	2925	2925	2925	2925	0
276	20241101	152000	2325363840	2925	2925	2925	2925	0
277	20241101	151900	2325363840	2925	2930	2930	2925	13149
278	20241101	151800	2286902335	2930	2930	2930	2925	4279
279	20241101	151700	2274385890	2930	2925	2930	2925	3814
280	20241101	151600	2263229765	2930	2930	2930	2925	27
281	20241101	151500	2263150705	2930	2925	2930	2925	13355
282	20241101	151400	2224087085	2925	2935	2935	2925	10115
283	20241101	151300	2194451605	2930	2935	2935	2930	233
284	20241101	151200	2193768750	2935	2935	2935	2930	389
285	20241101	151100	2192628335	2935	2935	2935	2930	322
286	20241101	151000	2191684700	2935	2935	2935	2930	289
287	20241101	150900	2190837760	2930	2930	2935	2930	825
288	20241101	150800	2188419470	2935	2930	2935	2930	11
289	20241101	150700	2188387235	2930	2930	2930	2930	291
290	20241101	150600	2187534605	2930	2930	2930	2930	30010
291	20241101	150500	2099605305	2930	2930	2930	2930	0
292	20241101	150400	2099605305	2930	2930	2930	2930	262
293	20241101	150300	2098837645	2935	2935	2935	2935	0
294	20241101	150200	2098837645	2935	2940	2940	2935	7020
295	20241101	150100	2078233835	2940	2935	2940	2935	2459
296	20241101	150000	2071016560	2935	2930	2935	2930	462
297	20241101	145900	2069662730	2935	2935	2935	2935	2027
298	20241101	145800	2063713485	2935	2930	2935	2930	13277
299	20241101	145700	2024748330	2935	2935	2935	2930	4178
300	20241101	145600	2012505960	2935	2935	2935	2935	23
301	20241101	145500	2012438455	2930	2935	2935	2930	26
302	20241101	145400	2012362155	2930	2930	2935	2930	1822
303	20241101	145300	2007022665	2935	2935	2935	2930	289
304	20241101	145200	2006175765	2935	2935	2935	2930	254
305	20241101	145100	2005431270	2935	2935	2935	2930	732
306	20241101	145000	2003282900	2935	2935	2935	2935	25
307	20241101	144900	2003209525	2935	2935	2935	2935	2
308	20241101	144800	2003203655	2930	2930	2930	2930	255
309	20241101	144700	2002456505	2935	2935	2935	2935	0
310	20241101	144600	2002456505	2935	2935	2935	2930	6
311	20241101	144500	2002438915	2935	2935	2935	2930	1722
312	20241101	144400	1997393445	2935	2935	2935	2935	0
313	20241101	144300	1997393445	2935	2935	2935	2930	10189
314	20241101	144200	1967488735	2935	2935	2935	2930	550
315	20241101	144100	1965877215	2935	2935	2935	2935	1
316	20241101	144000	1965874280	2930	2930	2930	2930	247
317	20241101	143900	1965150570	2930	2930	2930	2930	3501
318	20241101	143800	1954892640	2935	2930	2935	2930	1456
319	20241101	143700	1950626550	2930	2930	2935	2930	474
320	20241101	143600	1949237620	2930	2930	2935	2930	4071
321	20241101	143500	1937309465	2930	2935	2935	2930	118
322	20241101	143400	1936963720	2935	2930	2935	2930	356
323	20241101	143300	1935920065	2930	2930	2935	2930	409
324	20241101	143200	1934721645	2930	2935	2935	2930	4250
325	20241101	143100	1922269035	2930	2935	2935	2930	2298
326	20241101	143000	1915535755	2935	2935	2935	2930	110
327	20241101	142900	1915213310	2935	2935	2935	2930	184
328	20241101	142800	1914674080	2935	2930	2935	2930	112
329	20241101	142700	1914345775	2935	2930	2935	2930	2392
330	20241101	142600	1907337105	2930	2935	2935	2930	268
331	20241101	142500	1906551740	2930	2935	2935	2930	616
332	20241101	142400	1904746745	2930	2935	2935	2930	416
333	20241101	142300	1903527730	2930	2935	2935	2930	256
334	20241101	142200	1902776960	2930	2935	2935	2930	454
335	20241101	142100	1901446685	2935	2935	2935	2930	194
336	20241101	142000	1900877475	2930	2935	2935	2930	381
337	20241101	141900	1899761035	2930	2930	2935	2930	1052
338	20241101	141800	1896678620	2935	2930	2935	2930	353
339	20241101	141700	1895643955	2935	2935	2935	2930	380
340	20241101	141600	1894530475	2935	2930	2935	2930	88
341	20241101	141500	1894272610	2935	2930	2935	2930	166
342	20241101	141400	1893786220	2935	2935	2935	2935	2
343	20241101	141300	1893780350	2935	2935	2935	2930	449
344	20241101	141200	1892463125	2930	2930	2935	2930	404
345	20241101	141100	1891279400	2935	2930	2935	2930	1519
346	20241101	141000	1886828725	2935	2935	2935	2930	133
347	20241101	140900	1886439010	2930	2930	2935	2930	536
348	20241101	140800	1884868525	2930	2930	2930	2930	583
349	20241101	140700	1883160335	2930	2935	2935	2930	1366
350	20241101	140600	1879151800	2935	2935	2935	2935	86
351	20241101	140500	1878899390	2935	2935	2935	2935	413
352	20241101	140400	1877687235	2935	2935	2935	2935	10748
353	20241101	140300	1846141855	2935	2935	2935	2935	256
354	20241101	140200	1845390495	2935	2935	2935	2935	33
355	20241101	140100	1845293640	2935	2935	2935	2935	116
356	20241101	140000	1844953180	2940	2935	2940	2935	138
357	20241101	135900	1844548100	2940	2940	2940	2935	459
358	20241101	135800	1843200110	2940	2935	2940	2935	5023
359	20241101	135700	1828455210	2940	2940	2940	2940	192
360	20241101	135600	1827890730	2935	2940	2940	2935	300
361	20241101	135500	1827009320	2940	2940	2940	2935	818
362	20241101	135400	1824607230	2935	2935	2940	2935	255
363	20241101	135300	1823858275	2940	2940	2940	2935	758
364	20241101	135200	1821632635	2935	2940	2940	2935	536
365	20241101	135100	1820058665	2940	2940	2940	2935	179
366	20241101	135000	1819532815	2935	2940	2940	2935	4678
367	20241101	134900	1805797025	2940	2935	2940	2935	1178
368	20241101	134800	1802334110	2940	2940	2940	2935	657
369	20241101	134700	1800404215	2940	2940	2940	2935	437
370	20241101	134600	1799121135	2935	2935	2940	2935	411
371	20241101	134500	1797914030	2940	2935	2940	2935	318
372	20241101	134400	1796980125	2935	2940	2940	2935	576
373	20241101	134300	1795288815	2940	2940	2940	2935	204
374	20241101	134200	1794689695	2940	2935	2940	2935	1265
375	20241101	134100	1790976170	2935	2940	2940	2935	446
376	20241101	134000	1789665840	2935	2940	2940	2935	9942
377	20241101	133900	1760437735	2940	2945	2945	2940	3295
378	20241101	133800	1750749105	2940	2945	2945	2940	1858
379	20241101	133700	1745285685	2945	2940	2945	2940	790
380	20241101	133600	1742961755	2940	2940	2945	2940	309
381	20241101	133500	1742052920	2945	2940	2945	2940	233
382	20241101	133400	1741366865	2940	2940	2945	2940	565
383	20241101	133300	1739705390	2945	2940	2945	2940	303
384	20241101	133200	1738813820	2945	2940	2945	2940	733
385	20241101	133100	1736657475	2940	2940	2945	2940	540
386	20241101	133000	1735069500	2945	2940	2945	2940	1084
387	20241101	132900	1731881790	2940	2940	2945	2940	725
388	20241101	132800	1729749915	2940	2940	2945	2935	2579
389	20241101	132700	1722167310	2940	2940	2945	2940	202
390	20241101	132600	1721573005	2945	2940	2945	2940	668
391	20241101	132500	1719608335	2945	2940	2945	2940	143
392	20241101	132400	1719187540	2945	2940	2945	2940	661
393	20241101	132300	1717243450	2940	2945	2945	2940	1310
394	20241101	132200	1713390800	2940	2940	2945	2940	238
395	20241101	132100	1712690610	2940	2940	2945	2940	808
396	20241101	132000	1710313525	2945	2945	2950	2945	1516
397	20241101	131900	1705848525	2945	2945	2950	2945	452
398	20241101	131800	1704516635	2945	2945	2950	2945	409
399	20241101	131700	1703311755	2945	2945	2950	2945	321
400	20241101	131600	1702365650	2945	2945	2950	2945	567
401	20241101	131500	1700695460	2950	2945	2950	2945	295
402	20241101	131400	1699825935	2945	2945	2950	2945	303
403	20241101	131300	1698933225	2950	2945	2950	2945	538
404	20241101	131200	1697348055	2945	2950	2950	2945	424
405	20241101	131100	1696098390	2950	2945	2950	2945	2590
406	20241101	131000	1688459460	2945	2945	2950	2940	6242
407	20241101	130900	1670056595	2940	2945	2945	2940	292
408	20241101	130800	1669197555	2940	2945	2950	2940	657
409	20241101	130700	1667264675	2940	2940	2950	2940	493
410	20241101	130600	1665814310	2950	2940	2950	2940	7587
411	20241101	130500	1643433635	2940	2940	2945	2940	514
412	20241101	130400	1641922090	2945	2940	2945	2940	469
413	20241101	130300	1640541900	2940	2945	2945	2940	4186
414	20241101	130200	1628214560	2940	2940	2945	2940	1688
415	20241101	130100	1623250795	2940	2945	2945	2940	657
416	20241101	130000	1621316920	2940	2945	2950	2940	973
417	20241101	125900	1618451835	2940	2945	2950	2940	724
418	20241101	125800	1616318165	2945	2940	2945	2940	437
419	20241101	125700	1615032880	2940	2945	2945	2940	724
420	20241101	125600	1612901990	2945	2945	2945	2945	146
421	20241101	125500	1612472020	2940	2940	2945	2940	786
422	20241101	125400	1610160300	2945	2950	2950	2945	1416
423	20241101	125300	1605989805	2950	2945	2950	2945	326
424	20241101	125200	1605029145	2945	2945	2950	2940	591
425	20241101	125100	1603289270	2950	2940	2950	2940	695
426	20241101	125000	1601242350	2940	2945	2945	2940	713
427	20241101	124900	1599145190	2940	2945	2950	2940	292
428	20241101	124800	1598285445	2945	2945	2945	2940	228
429	20241101	124700	1597614445	2940	2945	2950	2940	1610
430	20241101	124600	1592873205	2950	2940	2950	2940	266
431	20241101	124500	1592089415	2945	2940	2945	2940	882
432	20241101	124400	1589495025	2945	2940	2945	2940	782
433	20241101	124300	1587192385	2940	2935	2945	2935	180
434	20241101	124200	1586663295	2935	2935	2945	2935	1576
435	20241101	124100	1582027210	2935	2935	2940	2935	344
436	20241101	124000	1581016815	2935	2935	2940	2935	414
437	20241101	123900	1579801215	2935	2945	2945	2935	661
438	20241101	123800	1577858275	2940	2935	2940	2935	365
439	20241101	123700	1576786020	2935	2935	2940	2935	472
440	20241101	123600	1575399820	2940	2935	2940	2935	263
441	20241101	123500	1574627535	2935	2935	2940	2935	350
442	20241101	123400	1573599420	2935	2940	2940	2935	513
443	20241101	123300	1572092810	2940	2940	2945	2935	217
444	20241101	123200	1571455140	2940	2940	2945	2940	251
445	20241101	123100	1570716710	2935	2940	2945	2935	7475
446	20241101	123000	1548766400	2945	2945	2945	2940	4017
447	20241101	122900	1536955540	2940	2940	2945	2940	630
448	20241101	122800	1535101825	2940	2945	2945	2940	449
449	20241101	122700	1533780900	2945	2940	2945	2940	135
450	20241101	122600	1533383480	2945	2945	2950	2940	1282
451	20241101	122500	1529609415	2945	2945	2950	2945	324
452	20241101	122400	1528654315	2940	2950	2950	2940	487
453	20241101	122300	1527221825	2940	2950	2950	2940	740
454	20241101	122200	1525044040	2950	2940	2950	2940	121
455	20241101	122100	1524687510	2945	2940	2950	2940	593
456	20241101	122000	1522941965	2945	2945	2950	2940	163
457	20241101	121900	1522461595	2950	2945	2950	2940	333
458	20241101	121800	1521480385	2940	2945	2950	2940	1532
459	20241101	121700	1516969600	2950	2950	2950	2945	201
460	20241101	121600	1516376780	2945	2945	2950	2945	647
461	20241101	121500	1514470855	2950	2945	2950	2945	406
462	20241101	121400	1513274310	2945	2945	2950	2945	704
463	20241101	121300	1511200155	2950	2945	2950	2945	602
464	20241101	121200	1509426520	2950	2940	2950	2940	2416
465	20241101	121100	1502310645	2945	2940	2945	2940	1077
466	20241101	121000	1499141235	2940	2940	2945	2940	270
467	20241101	120900	1498346540	2945	2940	2945	2940	220
468	20241101	120800	1497699225	2940	2940	2945	2940	640
469	20241101	120700	1495816745	2940	2940	2945	2940	221
470	20241101	120600	1495166520	2945	2940	2945	2940	412
471	20241101	120500	1493954355	2940	2945	2950	2940	3028
472	20241101	120400	1485038350	2950	2945	2950	2945	452
473	20241101	120300	1483706710	2945	2945	2950	2945	498
474	20241101	120200	1482239230	2945	2945	2950	2945	231
475	20241101	120100	1481558425	2945	2950	2950	2945	420
476	20241101	120000	1480320645	2945	2945	2950	2945	385
477	20241101	115900	1479186445	2945	2950	2950	2945	10389
478	20241101	115800	1448570560	2945	2940	2950	2940	2039
479	20241101	115700	1442566240	2945	2940	2945	2940	322
480	20241101	115600	1441618685	2940	2940	2945	2940	374
481	20241101	115500	1440518250	2940	2940	2945	2940	431
482	20241101	115400	1439250605	2940	2945	2945	2940	458
483	20241101	115300	1437903200	2940	2940	2945	2940	332
484	20241101	115200	1436926045	2940	2940	2945	2940	622
485	20241101	115100	1435096510	2940	2940	2945	2940	318
486	20241101	115000	1434161080	2940	2940	2945	2940	563
487	20241101	114900	1432504980	2940	2945	2945	2940	401
488	20241101	114800	1431325560	2945	2940	2945	2940	254
489	20241101	114700	1430577915	2940	2940	2945	2940	679
490	20241101	114600	1428581280	2940	2940	2945	2940	278
491	20241101	114500	1427762920	2940	2940	2945	2940	584
492	20241101	114400	1426045090	2940	2940	2945	2940	379
493	20241101	114300	1424930320	2940	2940	2945	2940	1648
494	20241101	114200	1420084315	2940	2945	2945	2940	629
495	20241101	114100	1418234560	2940	2940	2945	2940	336
496	20241101	114000	1417245820	2940	2945	2945	2940	199
497	20241101	113900	1416660325	2945	2940	2945	2940	1242
498	20241101	113800	1413005450	2940	2940	2950	2940	1888
499	20241101	113700	1407441690	2940	2945	2945	2940	770
500	20241101	113600	1405176935	2940	2945	2945	2940	286
501	20241101	113500	1404335215	2940	2940	2945	2940	686
502	20241101	113400	1402317300	2940	2940	2950	2940	617
503	20241101	113300	1400502305	2940	2940	2945	2940	290
504	20241101	113200	1399649195	2940	2945	2950	2940	718
505	20241101	113100	1397535990	2945	2945	2950	2940	289
506	20241101	113000	1396685490	2945	2945	2950	2940	437
507	20241101	112900	1395398410	2945	2945	2950	2945	1024
508	20241101	112800	1392382355	2950	2945	2950	2945	499
509	20241101	112700	1390911925	2945	2945	2950	2945	1220
510	20241101	112600	1387318540	2950	2945	2950	2945	700
511	20241101	112500	1385255315	2945	2940	2950	2940	3443
512	20241101	112400	1375116445	2940	2940	2945	2940	524
513	20241101	112300	1373574930	2945	2945	2945	2940	471
514	20241101	112200	1372189185	2940	2940	2945	2940	365
515	20241101	112100	1371115695	2940	2940	2945	2935	2361
516	20241101	112000	1364175495	2940	2935	2940	2935	2625
517	20241101	111900	1356459770	2935	2935	2940	2935	527
518	20241101	111800	1354912145	2935	2945	2945	2935	4208
519	20241101	111700	1342560180	2940	2935	2945	2935	4902
520	20241101	111600	1328167480	2940	2940	2940	2935	1695
521	20241101	111500	1323186160	2940	2935	2940	2935	614
522	20241101	111400	1321382610	2935	2940	2940	2935	802
523	20241101	111300	1319027750	2935	2935	2940	2935	727
524	20241101	111200	1316893010	2935	2935	2940	2935	420
525	20241101	111100	1315659365	2935	2935	2940	2935	480
526	20241101	111000	1314250080	2935	2935	2940	2935	1003
527	20241101	110900	1311303925	2935	2935	2940	2935	1001
528	20241101	110800	1308361280	2945	2935	2945	2935	751
529	20241101	110700	1306156050	2935	2935	2940	2935	307
530	20241101	110600	1305253960	2935	2940	2940	2935	717
531	20241101	110500	1303147365	2935	2935	2940	2935	955
532	20241101	110400	1300342810	2940	2940	2940	2935	1392
533	20241101	110300	1296250970	2935	2935	2940	2935	886
534	20241101	110200	1293648690	2945	2935	2945	2935	3151
535	20241101	110100	1284397145	2945	2935	2945	2935	359
536	20241101	110000	1283342045	2935	2940	2945	2935	1048
537	20241101	105900	1280264525	2940	2935	2940	2935	358
538	20241101	105800	1279212990	2935	2940	2940	2935	1743
539	20241101	105700	1274095945	2940	2935	2940	2935	447
540	20241101	105600	1272782785	2935	2935	2940	2935	957
541	20241101	105500	1269973000	2935	2935	2940	2935	1848
542	20241101	105400	1264548515	2940	2940	2945	2935	1315
543	20241101	105300	1260687045	2935	2935	2940	2935	631
544	20241101	105200	1258833715	2940	2935	2940	2935	1815
545	20241101	105100	1253499950	2935	2935	2940	2935	502
546	20241101	105000	1252025970	2940	2940	2940	2935	1626
547	20241101	104900	1247252415	2935	2940	2940	2935	436
548	20241101	104800	1245972140	2940	2935	2940	2935	645
549	20241101	104700	1244077875	2940	2935	2940	2935	642
550	20241101	104600	1242192515	2935	2935	2940	2935	747
551	20241101	104500	1239998385	2935	2940	2940	2935	659
552	20241101	104400	1238063210	2940	2935	2940	2935	314
553	20241101	104300	1237141095	2935	2940	2940	2935	5125
554	20241101	104200	1222095665	2935	2935	2940	2935	486
555	20241101	104100	1220668750	2935	2945	2945	2935	1130
556	20241101	104000	1217346360	2940	2940	2945	2940	275
557	20241101	103900	1216537355	2945	2940	2945	2935	1106
558	20241101	103800	1213286040	2935	2945	2945	2935	1065
559	20241101	103700	1210158875	2940	2940	2945	2940	548
560	20241101	103600	1208547265	2940	2940	2945	2935	6892
561	20241101	103500	1188286120	2935	2940	2940	2935	432
562	20241101	103400	1187017210	2935	2945	2945	2935	11873
563	20241101	103300	1152109575	2945	2945	2945	2940	856
564	20241101	103200	1149592390	2940	2950	2955	2940	30091
565	20241101	103100	1060832680	2955	2950	2955	2950	372
566	20241101	103000	1059734655	2955	2955	2955	2950	342
567	20241101	102900	1058724190	2955	2950	2955	2950	743
568	20241101	102800	1056530440	2955	2955	2955	2950	4910
569	20241101	102700	1042021725	2950	2955	2955	2950	1327
570	20241101	102600	1038104485	2945	2945	2950	2945	1505
571	20241101	102500	1033665365	2945	2950	2950	2945	285
572	20241101	102400	1032825150	2945	2945	2950	2945	378
573	20241101	102300	1031711565	2945	2945	2950	2945	1432
574	20241101	102200	1027493565	2950	2950	2950	2945	230
575	20241101	102100	1026815215	2950	2945	2950	2940	2126
576	20241101	102000	1020553240	2945	2940	2945	2940	2126
577	20241101	101900	1014292505	2945	2945	2945	2940	674
578	20241101	101800	1012309965	2945	2945	2945	2940	937
579	20241101	101700	1009554190	2940	2945	2945	2940	450
580	20241101	101600	1008229515	2940	2945	2945	2940	888
581	20241101	101500	1005615755	2940	2940	2945	2940	224
582	20241101	101400	1004956580	2945	2945	2945	2940	397
583	20241101	101300	1003788190	2940	2945	2945	2940	3512
584	20241101	101200	993462260	2945	2945	2945	2940	261
585	20241101	101100	992693935	2945	2945	2945	2940	1200
586	20241101	101000	989161265	2945	2945	2945	2940	4335
587	20241101	100900	976396840	2945	2950	2950	2945	841
588	20241101	100800	973919210	2945	2945	2950	2945	7281
589	20241101	100700	952471330	2945	2955	2960	2945	587
590	20241101	100600	950737070	2945	2945	2955	2945	1196
591	20241101	100500	947209850	2950	2960	2960	2945	2099
592	20241101	100400	941017360	2945	2955	2960	2945	14295
593	20241101	100300	898778010	2955	2955	2955	2950	493
594	20241101	100200	897322525	2945	2950	2955	2945	1152
595	20241101	100100	893926010	2955	2955	2955	2945	1102
596	20241101	100000	890674190	2945	2950	2960	2945	20446
597	20241101	095900	830258885	2950	2955	2955	2945	276
598	20241101	095800	829444765	2955	2955	2955	2945	441
599	20241101	095700	828144260	2955	2950	2955	2945	669
600	20241101	095600	826172915	2945	2950	2950	2945	830
601	20241101	095500	823724735	2950	2950	2950	2945	585
602	20241101	095400	822000365	2950	2950	2955	2945	244
603	20241101	095300	821280890	2955	2955	2955	2945	107
604	20241101	095200	820964715	2950	2950	2955	2950	689
605	20241101	095100	818931410	2950	2950	2955	2945	599
606	20241101	095000	817164325	2955	2955	2955	2945	1441
607	20241101	094900	812918430	2945	2955	2955	2945	1868
608	20241101	094800	807407000	2955	2955	2955	2950	455
609	20241101	094700	806063660	2955	2955	2960	2945	455
610	20241101	094600	804721890	2960	2965	2965	2945	32648
611	20241101	094500	708281275	2960	2955	2960	2935	23229
612	20241101	094400	639804745	2955	2955	2955	2950	3598
613	20241101	094300	629173510	2955	2950	2955	2950	337
614	20241101	094200	628178020	2955	2945	2955	2945	1384
615	20241101	094100	624101070	2945	2955	2955	2945	2511
616	20241101	094000	616691880	2950	2950	2950	2945	804
617	20241101	093900	614322850	2950	2950	2955	2950	2075
618	20241101	093800	608201475	2955	2955	2955	2950	192
619	20241101	093700	607634880	2955	2955	2955	2955	56
620	20241101	093600	607469400	2955	2955	2955	2950	134
621	20241101	093500	607073930	2955	2955	2955	2945	858
622	20241101	093400	604542100	2955	2945	2955	2940	11807
623	20241101	093300	569760200	2950	2945	2950	2945	958
624	20241101	093200	566938760	2950	2960	2960	2945	1184
625	20241101	093100	563446455	2945	2960	2960	2945	97
626	20241101	093000	563159350	2960	2960	2960	2945	1187
627	20241101	092900	559660845	2960	2945	2960	2940	1963
628	20241101	092800	553879795	2960	2950	2960	2940	51242
629	20241101	092700	402488790	2940	2945	2945	2940	1755
630	20241101	092600	397320600	2945	2940	2945	2940	526
631	20241101	092500	395774030	2940	2945	2945	2940	3014
632	20241101	092400	386912125	2945	2940	2945	2940	2527
633	20241101	092300	379482610	2945	2945	2945	2940	1314
634	20241101	092200	375617875	2945	2945	2945	2940	2086
635	20241101	092100	369475380	2945	2945	2950	2945	2553
636	20241101	092000	361956095	2950	2940	2950	2940	5152
637	20241101	091900	346781725	2945	2945	2950	2940	14033
638	20241101	091800	305492770	2950	2940	2950	2935	11524
639	20241101	091700	271578555	2930	2930	2940	2930	195
640	20241101	091600	271006915	2930	2930	2940	2930	230
641	20241101	091500	270331875	2940	2930	2940	2925	1315
642	20241101	091400	266478085	2930	2935	2940	2925	1050
643	20241101	091300	263401330	2925	2945	2945	2925	46358
644	20241101	091200	127502615	2945	2945	2945	2945	929
645	20241101	091100	124766710	2940	2930	2940	2930	4262
646	20241101	091000	112236960	2930	2935	2940	2925	5987
647	20241101	090900	94689950	2935	2940	2940	2930	1036
648	20241101	090800	91654240	2940	2940	2940	2930	1310
649	20241101	090700	87815640	2935	2935	2935	2930	3047
650	20241101	090600	78875555	2935	2930	2935	2920	6016
651	20241101	090500	61288480	2930	2925	2935	2925	3130
652	20241101	090400	52129680	2935	2935	2935	2925	33
653	20241101	090300	52032895	2925	2930	2930	2925	2014
654	20241101	090200	46141370	2935	2920	2935	2920	1032
655	20241101	090100	43117485	2935	2925	2940	2920	4307
656	20241101	090000	30517045	2945	2950	2950	2930	9359