KissMeData/094820/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	195900	1499079280	9730	9730	9730	9730	2673
3	20241101	195800	1499079280	9730	9730	9730	9730	0
4	20241101	195700	1499079280	9730	9730	9730	9730	0
5	20241101	195600	1499079280	9730	9730	9730	9730	0
6	20241101	195500	1499079280	9730	9730	9730	9730	0
7	20241101	195400	1499079280	9730	9730	9730	9730	0
8	20241101	195300	1499079280	9730	9730	9730	9730	0
9	20241101	195200	1499079280	9730	9730	9730	9730	0
10	20241101	195100	1499079280	9730	9730	9730	9730	0
11	20241101	195000	1499079280	9730	9730	9730	9730	0
12	20241101	194900	1499079280	9730	9730	9730	9730	0
13	20241101	194800	1499079280	9730	9730	9730	9730	0
14	20241101	194700	1499079280	9730	9730	9730	9730	0
15	20241101	194600	1499079280	9730	9730	9730	9730	0
16	20241101	194500	1499079280	9730	9730	9730	9730	0
17	20241101	194400	1499079280	9730	9730	9730	9730	0
18	20241101	194300	1499079280	9730	9730	9730	9730	0
19	20241101	194200	1499079280	9730	9730	9730	9730	0
20	20241101	194100	1499079280	9730	9730	9730	9730	0
21	20241101	194000	1499079280	9730	9730	9730	9730	0
22	20241101	193900	1499079280	9730	9730	9730	9730	0
23	20241101	193800	1499079280	9730	9730	9730	9730	0
24	20241101	193700	1499079280	9730	9730	9730	9730	0
25	20241101	193600	1499079280	9730	9730	9730	9730	0
26	20241101	193500	1499079280	9730	9730	9730	9730	0
27	20241101	193400	1499079280	9730	9730	9730	9730	0
28	20241101	193300	1499079280	9730	9730	9730	9730	0
29	20241101	193200	1499079280	9730	9730	9730	9730	0
30	20241101	193100	1499079280	9730	9730	9730	9730	0
31	20241101	193000	1499079280	9730	9730	9730	9730	0
32	20241101	192900	1499079280	9730	9730	9730	9730	2673
33	20241101	192800	1499079280	9730	9730	9730	9730	0
34	20241101	192700	1499079280	9730	9730	9730	9730	0
35	20241101	192600	1499079280	9730	9730	9730	9730	0
36	20241101	192500	1499079280	9730	9730	9730	9730	0
37	20241101	192400	1499079280	9730	9730	9730	9730	0
38	20241101	192300	1499079280	9730	9730	9730	9730	0
39	20241101	192200	1499079280	9730	9730	9730	9730	0
40	20241101	192100	1499079280	9730	9730	9730	9730	0
41	20241101	192000	1499079280	9730	9730	9730	9730	0
42	20241101	191900	1499079280	9730	9730	9730	9730	0
43	20241101	191800	1499079280	9730	9730	9730	9730	0
44	20241101	191700	1499079280	9730	9730	9730	9730	0
45	20241101	191600	1499079280	9730	9730	9730	9730	0
46	20241101	191500	1499079280	9730	9730	9730	9730	0
47	20241101	191400	1499079280	9730	9730	9730	9730	0
48	20241101	191300	1499079280	9730	9730	9730	9730	0
49	20241101	191200	1499079280	9730	9730	9730	9730	0
50	20241101	191100	1499079280	9730	9730	9730	9730	0
51	20241101	191000	1499079280	9730	9730	9730	9730	0
52	20241101	190900	1499079280	9730	9730	9730	9730	0
53	20241101	190800	1499079280	9730	9730	9730	9730	0
54	20241101	190700	1499079280	9730	9730	9730	9730	0
55	20241101	190600	1499079280	9730	9730	9730	9730	0
56	20241101	190500	1499079280	9730	9730	9730	9730	0
57	20241101	190400	1499079280	9730	9730	9730	9730	0
58	20241101	190300	1499079280	9730	9730	9730	9730	0
59	20241101	190200	1499079280	9730	9730	9730	9730	0
60	20241101	190100	1499079280	9730	9730	9730	9730	0
61	20241101	190000	1499079280	9730	9730	9730	9730	0
62	20241101	185900	1499079280	9730	9730	9730	9730	2673
63	20241101	185800	1499079280	9730	9730	9730	9730	0
64	20241101	185700	1499079280	9730	9730	9730	9730	0
65	20241101	185600	1499079280	9730	9730	9730	9730	0
66	20241101	185500	1499079280	9730	9730	9730	9730	0
67	20241101	185400	1499079280	9730	9730	9730	9730	0
68	20241101	185300	1499079280	9730	9730	9730	9730	0
69	20241101	185200	1499079280	9730	9730	9730	9730	0
70	20241101	185100	1499079280	9730	9730	9730	9730	0
71	20241101	185000	1499079280	9730	9730	9730	9730	0
72	20241101	184900	1499079280	9730	9730	9730	9730	0
73	20241101	184800	1499079280	9730	9730	9730	9730	0
74	20241101	184700	1499079280	9730	9730	9730	9730	0
75	20241101	184600	1499079280	9730	9730	9730	9730	0
76	20241101	184500	1499079280	9730	9730	9730	9730	0
77	20241101	184400	1499079280	9730	9730	9730	9730	0
78	20241101	184300	1499079280	9730	9730	9730	9730	0
79	20241101	184200	1499079280	9730	9730	9730	9730	0
80	20241101	184100	1499079280	9730	9730	9730	9730	0
81	20241101	184000	1499079280	9730	9730	9730	9730	0
82	20241101	183900	1499079280	9730	9730	9730	9730	0
83	20241101	183800	1499079280	9730	9730	9730	9730	0
84	20241101	183700	1499079280	9730	9730	9730	9730	0
85	20241101	183600	1499079280	9730	9730	9730	9730	0
86	20241101	183500	1499079280	9730	9730	9730	9730	0
87	20241101	183400	1499079280	9730	9730	9730	9730	0
88	20241101	183300	1499079280	9730	9730	9730	9730	0
89	20241101	183200	1499079280	9730	9730	9730	9730	0
90	20241101	183100	1499079280	9730	9730	9730	9730	0
91	20241101	183000	1499079280	9730	9730	9730	9730	0
92	20241101	182900	1499079280	9730	9730	9730	9730	2673
93	20241101	182800	1499079280	9730	9730	9730	9730	0
94	20241101	182700	1499079280	9730	9730	9730	9730	0
95	20241101	182600	1499079280	9730	9730	9730	9730	0
96	20241101	182500	1499079280	9730	9730	9730	9730	0
97	20241101	182400	1499079280	9730	9730	9730	9730	0
98	20241101	182300	1499079280	9730	9730	9730	9730	0
99	20241101	182200	1499079280	9730	9730	9730	9730	0
100	20241101	182100	1499079280	9730	9730	9730	9730	0
101	20241101	182000	1499079280	9730	9730	9730	9730	0
102	20241101	181900	1499079280	9730	9730	9730	9730	0
103	20241101	181800	1499079280	9730	9730	9730	9730	0
104	20241101	181700	1499079280	9730	9730	9730	9730	0
105	20241101	181600	1499079280	9730	9730	9730	9730	0
106	20241101	181500	1499079280	9730	9730	9730	9730	0
107	20241101	181400	1499079280	9730	9730	9730	9730	0
108	20241101	181300	1499079280	9730	9730	9730	9730	0
109	20241101	181200	1499079280	9730	9730	9730	9730	0
110	20241101	181100	1499079280	9730	9730	9730	9730	0
111	20241101	181000	1499079280	9730	9730	9730	9730	0
112	20241101	180900	1499079280	9730	9730	9730	9730	0
113	20241101	180800	1499079280	9730	9730	9730	9730	0
114	20241101	180700	1499079280	9730	9730	9730	9730	0
115	20241101	180600	1499079280	9730	9730	9730	9730	0
116	20241101	180500	1499079280	9730	9730	9730	9730	0
117	20241101	180400	1499079280	9730	9730	9730	9730	0
118	20241101	180300	1499079280	9730	9730	9730	9730	0
119	20241101	180200	1499079280	9730	9730	9730	9730	0
120	20241101	180100	1499079280	9730	9730	9730	9730	0
121	20241101	180000	1499079280	9730	9730	9730	9730	0
122	20241101	175900	1499079280	9730	9730	9730	9730	2673
123	20241101	175800	1499079280	9730	9730	9730	9730	0
124	20241101	175700	1499079280	9730	9730	9730	9730	0
125	20241101	175600	1499079280	9730	9730	9730	9730	0
126	20241101	175500	1499079280	9730	9730	9730	9730	0
127	20241101	175400	1499079280	9730	9730	9730	9730	0
128	20241101	175300	1499079280	9730	9730	9730	9730	0
129	20241101	175200	1499079280	9730	9730	9730	9730	0
130	20241101	175100	1499079280	9730	9730	9730	9730	0
131	20241101	175000	1499079280	9730	9730	9730	9730	0
132	20241101	174900	1499079280	9730	9730	9730	9730	0
133	20241101	174800	1499079280	9730	9730	9730	9730	0
134	20241101	174700	1499079280	9730	9730	9730	9730	0
135	20241101	174600	1499079280	9730	9730	9730	9730	0
136	20241101	174500	1499079280	9730	9730	9730	9730	0
137	20241101	174400	1499079280	9730	9730	9730	9730	0
138	20241101	174300	1499079280	9730	9730	9730	9730	0
139	20241101	174200	1499079280	9730	9730	9730	9730	0
140	20241101	174100	1499079280	9730	9730	9730	9730	0
141	20241101	174000	1499079280	9730	9730	9730	9730	0
142	20241101	173900	1499079280	9730	9730	9730	9730	0
143	20241101	173800	1499079280	9730	9730	9730	9730	0
144	20241101	173700	1499079280	9730	9730	9730	9730	0
145	20241101	173600	1499079280	9730	9730	9730	9730	0
146	20241101	173500	1499079280	9730	9730	9730	9730	0
147	20241101	173400	1499079280	9730	9730	9730	9730	0
148	20241101	173300	1499079280	9730	9730	9730	9730	0
149	20241101	173200	1499079280	9730	9730	9730	9730	0
150	20241101	173100	1499079280	9730	9730	9730	9730	0
151	20241101	173000	1499079280	9730	9730	9730	9730	0
152	20241101	172900	1499079280	9730	9730	9730	9730	2673
153	20241101	172800	1499079280	9730	9730	9730	9730	0
154	20241101	172700	1499079280	9730	9730	9730	9730	0
155	20241101	172600	1499079280	9730	9730	9730	9730	0
156	20241101	172500	1499079280	9730	9730	9730	9730	0
157	20241101	172400	1499079280	9730	9730	9730	9730	0
158	20241101	172300	1499079280	9730	9730	9730	9730	0
159	20241101	172200	1499079280	9730	9730	9730	9730	0
160	20241101	172100	1499079280	9730	9730	9730	9730	0
161	20241101	172000	1499079280	9730	9730	9730	9730	0
162	20241101	171900	1499079280	9730	9730	9730	9730	0
163	20241101	171800	1499079280	9730	9730	9730	9730	0
164	20241101	171700	1499079280	9730	9730	9730	9730	0
165	20241101	171600	1499079280	9730	9730	9730	9730	0
166	20241101	171500	1499079280	9730	9730	9730	9730	0
167	20241101	171400	1499079280	9730	9730	9730	9730	0
168	20241101	171300	1499079280	9730	9730	9730	9730	0
169	20241101	171200	1499079280	9730	9730	9730	9730	0
170	20241101	171100	1499079280	9730	9730	9730	9730	0
171	20241101	171000	1499079280	9730	9730	9730	9730	0
172	20241101	170900	1499079280	9730	9730	9730	9730	0
173	20241101	170800	1499079280	9730	9730	9730	9730	0
174	20241101	170700	1499079280	9730	9730	9730	9730	0
175	20241101	170600	1499079280	9730	9730	9730	9730	0
176	20241101	170500	1499079280	9730	9730	9730	9730	0
177	20241101	170400	1499079280	9730	9730	9730	9730	0
178	20241101	170300	1499079280	9730	9730	9730	9730	0
179	20241101	170200	1499079280	9730	9730	9730	9730	0
180	20241101	170100	1499079280	9730	9730	9730	9730	0
181	20241101	170000	1499079280	9730	9730	9730	9730	0
182	20241101	165900	1499079280	9730	9730	9730	9730	2673
183	20241101	165800	1499079280	9730	9730	9730	9730	0
184	20241101	165700	1499079280	9730	9730	9730	9730	0
185	20241101	165600	1499079280	9730	9730	9730	9730	0
186	20241101	165500	1499079280	9730	9730	9730	9730	0
187	20241101	165400	1499079280	9730	9730	9730	9730	0
188	20241101	165300	1499079280	9730	9730	9730	9730	0
189	20241101	165200	1499079280	9730	9730	9730	9730	0
190	20241101	165100	1499079280	9730	9730	9730	9730	0
191	20241101	165000	1499079280	9730	9730	9730	9730	0
192	20241101	164900	1499079280	9730	9730	9730	9730	0
193	20241101	164800	1499079280	9730	9730	9730	9730	0
194	20241101	164700	1499079280	9730	9730	9730	9730	0
195	20241101	164600	1499079280	9730	9730	9730	9730	0
196	20241101	164500	1499079280	9730	9730	9730	9730	0
197	20241101	164400	1499079280	9730	9730	9730	9730	0
198	20241101	164300	1499079280	9730	9730	9730	9730	0
199	20241101	164200	1499079280	9730	9730	9730	9730	0
200	20241101	164100	1499079280	9730	9730	9730	9730	0
201	20241101	164000	1499079280	9730	9730	9730	9730	0
202	20241101	163900	1499079280	9730	9730	9730	9730	0
203	20241101	163800	1499079280	9730	9730	9730	9730	0
204	20241101	163700	1499079280	9730	9730	9730	9730	0
205	20241101	163600	1499079280	9730	9730	9730	9730	0
206	20241101	163500	1499079280	9730	9730	9730	9730	0
207	20241101	163400	1499079280	9730	9730	9730	9730	0
208	20241101	163300	1499079280	9730	9730	9730	9730	0
209	20241101	163200	1499079280	9730	9730	9730	9730	0
210	20241101	163100	1499079280	9730	9730	9730	9730	0
211	20241101	163000	1499079280	9730	9730	9730	9730	0
212	20241101	162900	1499079280	9730	9730	9730	9730	2673
213	20241101	162800	1499079280	9730	9730	9730	9730	0
214	20241101	162700	1499079280	9730	9730	9730	9730	0
215	20241101	162600	1499079280	9730	9730	9730	9730	0
216	20241101	162500	1499079280	9730	9730	9730	9730	0
217	20241101	162400	1499079280	9730	9730	9730	9730	0
218	20241101	162300	1499079280	9730	9730	9730	9730	0
219	20241101	162200	1499079280	9730	9730	9730	9730	0
220	20241101	162100	1499079280	9730	9730	9730	9730	0
221	20241101	162000	1499079280	9730	9730	9730	9730	0
222	20241101	161900	1499079280	9730	9730	9730	9730	0
223	20241101	161800	1499079280	9730	9730	9730	9730	0
224	20241101	161700	1499079280	9730	9730	9730	9730	0
225	20241101	161600	1499079280	9730	9730	9730	9730	0
226	20241101	161500	1499079280	9730	9730	9730	9730	0
227	20241101	161400	1499079280	9730	9730	9730	9730	0
228	20241101	161300	1499079280	9730	9730	9730	9730	0
229	20241101	161200	1499079280	9730	9730	9730	9730	0
230	20241101	161100	1499079280	9730	9730	9730	9730	0
231	20241101	161000	1499079280	9730	9730	9730	9730	0
232	20241101	160900	1499079280	9730	9730	9730	9730	0
233	20241101	160800	1499079280	9730	9730	9730	9730	0
234	20241101	160700	1499079280	9730	9730	9730	9730	0
235	20241101	160600	1499079280	9730	9730	9730	9730	0
236	20241101	160500	1499079280	9730	9730	9730	9730	0
237	20241101	160400	1499079280	9730	9730	9730	9730	0
238	20241101	160300	1499079280	9730	9730	9730	9730	0
239	20241101	160200	1499079280	9730	9730	9730	9730	0
240	20241101	160100	1499079280	9730	9730	9730	9730	0
241	20241101	160000	1499079280	9730	9730	9730	9730	0
242	20241101	155900	1499079280	9730	9730	9730	9730	2673
243	20241101	155800	1499079280	9730	9730	9730	9730	0
244	20241101	155700	1499079280	9730	9730	9730	9730	0
245	20241101	155600	1499079280	9730	9730	9730	9730	0
246	20241101	155500	1499079280	9730	9730	9730	9730	0
247	20241101	155400	1499079280	9730	9730	9730	9730	0
248	20241101	155300	1499079280	9730	9730	9730	9730	0
249	20241101	155200	1499079280	9730	9730	9730	9730	0
250	20241101	155100	1499079280	9730	9730	9730	9730	0
251	20241101	155000	1499079280	9730	9730	9730	9730	0
252	20241101	154900	1499079280	9730	9730	9730	9730	0
253	20241101	154800	1499079280	9730	9730	9730	9730	0
254	20241101	154700	1499079280	9730	9730	9730	9730	0
255	20241101	154600	1499079280	9730	9730	9730	9730	0
256	20241101	154500	1499079280	9730	9730	9730	9730	0
257	20241101	154400	1499079280	9730	9730	9730	9730	0
258	20241101	154300	1499079280	9730	9730	9730	9730	0
259	20241101	154200	1499079280	9730	9730	9730	9730	0
260	20241101	154100	1499079280	9730	9730	9730	9730	0
261	20241101	154000	1499079280	9730	9730	9730	9730	0
262	20241101	153900	1499079280	9730	9730	9730	9730	0
263	20241101	153800	1499079280	9730	9730	9730	9730	0
264	20241101	153700	1499079280	9730	9730	9730	9730	0
265	20241101	153600	1499079280	9730	9730	9730	9730	0
266	20241101	153500	1499079280	9730	9730	9730	9730	0
267	20241101	153400	1499079280	9730	9730	9730	9730	0
268	20241101	153300	1499079280	9730	9730	9730	9730	0
269	20241101	153200	1499079280	9730	9730	9730	9730	0
270	20241101	153100	1499079280	9730	9730	9730	9730	0
271	20241101	153000	1499079280	9730	9730	9730	9730	2673
272	20241101	152900	1473070990	9780	9780	9780	9780	0
273	20241101	152800	1473070990	9780	9780	9780	9780	0
274	20241101	152700	1473070990	9780	9780	9780	9780	0
275	20241101	152600	1473070990	9780	9780	9780	9780	0
276	20241101	152500	1473070990	9780	9780	9780	9780	0
277	20241101	152400	1473070990	9780	9780	9780	9780	0
278	20241101	152300	1473070990	9780	9780	9780	9780	0
279	20241101	152200	1473070990	9780	9780	9780	9780	0
280	20241101	152100	1473070990	9780	9780	9780	9780	0
281	20241101	152000	1473070990	9780	9780	9780	9780	0
282	20241101	151900	1473070990	9780	9790	9790	9770	1175
283	20241101	151800	1461582010	9790	9790	9790	9790	0
284	20241101	151700	1461582010	9790	9770	9790	9720	823
285	20241101	151600	1453533360	9720	9780	9790	9720	212
286	20241101	151500	1451472330	9770	9770	9770	9700	173
287	20241101	151400	1449786500	9690	9830	9830	9680	29315
288	20241101	151300	1165036340	9810	9780	9810	9770	1379
289	20241101	151200	1151554750	9800	9780	9800	9780	100
290	20241101	151100	1150576730	9780	9780	9780	9780	43
291	20241101	151000	1150156190	9810	9810	9810	9810	1
292	20241101	150900	1150146380	9780	9780	9800	9780	959
293	20241101	150800	1140767340	9810	9790	9810	9790	1344
294	20241101	150700	1127601240	9790	9800	9800	9790	472
295	20241101	150600	1122975680	9800	9810	9810	9800	187
296	20241101	150500	1121141460	9820	9820	9820	9820	1
297	20241101	150400	1121131640	9830	9830	9830	9830	0
298	20241101	150300	1121131640	9830	9830	9830	9830	20
299	20241101	150200	1120935040	9830	9830	9830	9830	1
300	20241101	150100	1120925210	9830	9840	9840	9830	6
301	20241101	150000	1120866220	9830	9800	9830	9800	5
302	20241101	145900	1120817100	9800	9820	9820	9800	841
303	20241101	145800	1112573480	9880	9880	9880	9880	0
304	20241101	145700	1112573480	9880	9880	9880	9880	0
305	20241101	145600	1112573480	9880	9880	9880	9880	6
306	20241101	145500	1112514200	9810	9880	9880	9810	501
307	20241101	145400	1107599320	9800	9860	9860	9800	1001
308	20241101	145300	1097780460	9850	9850	9850	9850	26
309	20241101	145200	1097524360	9850	9850	9850	9850	194
310	20241101	145100	1095613460	9850	9850	9850	9850	0
311	20241101	145000	1095613460	9850	9850	9850	9850	0
312	20241101	144900	1095613460	9850	9850	9850	9850	0
313	20241101	144800	1095613460	9850	9850	9850	9850	0
314	20241101	144700	1095613460	9850	9850	9850	9850	5
315	20241101	144600	1095564210	9810	9810	9810	9810	0
316	20241101	144500	1095564210	9810	9830	9850	9810	910
317	20241101	144400	1086636670	9820	9830	9830	9820	1056
318	20241101	144300	1076265750	9850	9850	9850	9850	1
319	20241101	144200	1076255900	9850	9840	9850	9840	2
320	20241101	144100	1076236210	9830	9840	9840	9830	241
321	20241101	144000	1073867170	9850	9840	9850	9840	9
322	20241101	143900	1073778600	9830	9830	9830	9830	100
323	20241101	143800	1072795600	9830	9820	9830	9820	228
324	20241101	143700	1070555460	9850	9850	9850	9850	4
325	20241101	143600	1070516060	9850	9850	9850	9850	0
326	20241101	143500	1070516060	9850	9850	9850	9850	0
327	20241101	143400	1070516060	9850	9850	9850	9840	7
328	20241101	143300	1070447120	9850	9840	9850	9820	301
329	20241101	143200	1067489750	9850	9840	9850	9840	26
330	20241101	143100	1067233850	9850	9850	9850	9850	21
331	20241101	143000	1067027000	9860	9860	9860	9860	0
332	20241101	142900	1067027000	9860	9860	9860	9850	60
333	20241101	142800	1066435790	9860	9850	9860	9850	25
334	20241101	142700	1066189490	9850	9850	9850	9850	0
335	20241101	142600	1066189490	9850	9840	9850	9830	252
336	20241101	142500	1063711010	9840	9840	9840	9840	0
337	20241101	142400	1063711010	9840	9810	9840	9810	106
338	20241101	142300	1062670970	9840	9840	9840	9840	0
339	20241101	142200	1062670970	9840	9840	9840	9840	2
340	20241101	142100	1062651290	9840	9840	9840	9840	0
341	20241101	142000	1062651290	9840	9840	9840	9840	1
342	20241101	141900	1062641450	9840	9840	9840	9840	3
343	20241101	141800	1062611930	9840	9840	9840	9840	0
344	20241101	141700	1062611930	9840	9840	9840	9840	2
345	20241101	141600	1062592250	9840	9810	9840	9810	11
346	20241101	141500	1062484310	9840	9840	9840	9840	1
347	20241101	141400	1062474470	9840	9840	9840	9840	6
348	20241101	141300	1062415430	9840	9810	9840	9800	84
349	20241101	141200	1061591690	9840	9840	9840	9840	0
350	20241101	141100	1061591690	9840	9840	9840	9840	10
351	20241101	141000	1061493290	9840	9840	9840	9840	0
352	20241101	140900	1061493290	9840	9840	9840	9840	1
353	20241101	140800	1061483450	9830	9830	9830	9830	1
354	20241101	140700	1061473620	9840	9840	9840	9840	0
355	20241101	140600	1061473620	9840	9810	9840	9800	108
356	20241101	140500	1060414690	9820	9820	9820	9820	0
357	20241101	140400	1060414690	9820	9820	9820	9820	0
358	20241101	140300	1060414690	9820	9820	9820	9820	0
359	20241101	140200	1060414690	9820	9800	9820	9800	91
360	20241101	140100	1059522290	9800	9810	9810	9800	50
361	20241101	140000	1059032160	9820	9820	9820	9820	0
362	20241101	135900	1059032160	9820	9820	9820	9820	1
363	20241101	135800	1059022340	9810	9810	9810	9810	35
364	20241101	135700	1058678990	9810	9810	9810	9810	15
365	20241101	135600	1058531840	9810	9810	9810	9810	14
366	20241101	135500	1058394500	9820	9820	9820	9820	0
367	20241101	135400	1058394500	9820	9820	9820	9820	1
368	20241101	135300	1058384680	9820	9820	9820	9820	1
369	20241101	135200	1058374860	9810	9810	9810	9810	20
370	20241101	135100	1058178660	9810	9810	9810	9810	0
371	20241101	135000	1058178660	9810	9810	9810	9810	200
372	20241101	134900	1056216660	9800	9800	9800	9800	0
373	20241101	134800	1056216660	9800	9800	9800	9800	0
374	20241101	134700	1056216660	9800	9800	9800	9800	20
375	20241101	134600	1056020660	9800	9800	9800	9800	31
376	20241101	134500	1055716860	9810	9820	9820	9810	22
377	20241101	134400	1055501020	9810	9820	9820	9800	30
378	20241101	134300	1055206800	9800	9800	9800	9800	20
379	20241101	134200	1055010800	9820	9820	9820	9800	72
380	20241101	134100	1054304760	9800	9800	9820	9800	61
381	20241101	134000	1053706940	9800	9800	9800	9800	0
382	20241101	133900	1053706940	9800	9820	9820	9800	21
383	20241101	133800	1053501120	9820	9820	9820	9820	22
384	20241101	133700	1053285080	9770	9800	9800	9770	500
385	20241101	133600	1048391240	9860	9860	9860	9860	0
386	20241101	133500	1048391240	9860	9810	9860	9800	1783
387	20241101	133400	1030909000	9810	9830	9830	9810	1000
388	20241101	133300	1021088250	9880	9850	9880	9850	3
389	20241101	133200	1021058670	9850	9890	9890	9840	2901
390	20241101	133100	992451720	9910	9910	9910	9910	0
391	20241101	133000	992451720	9910	9910	9910	9910	40
392	20241101	132900	992055320	9910	9910	9910	9910	0
393	20241101	132800	992055320	9910	9910	9910	9910	0
394	20241101	132700	992055320	9910	9910	9910	9880	11
395	20241101	132600	991946580	9880	9880	9880	9880	3
396	20241101	132500	991916940	9880	9900	9900	9870	82
397	20241101	132400	991107520	9910	9890	9910	9870	280
398	20241101	132300	988340860	9900	9900	9900	9900	357
399	20241101	132200	984806560	9910	9930	9930	9910	442
400	20241101	132100	980426280	9940	9940	9940	9940	0
401	20241101	132000	980426280	9940	9940	9940	9940	52
402	20241101	131900	979909400	9940	9940	9940	9940	1
403	20241101	131800	979899460	9900	9900	9900	9900	255
404	20241101	131700	977374960	9940	9940	9940	9940	2
405	20241101	131600	977355080	9940	9940	9940	9940	0
406	20241101	131500	977355080	9940	9940	9940	9940	0
407	20241101	131400	977355080	9940	9940	9940	9940	300
408	20241101	131300	974373080	9940	9940	9940	9940	10
409	20241101	131200	974273680	9940	9940	9940	9940	10
410	20241101	131100	974174280	9970	9950	9970	9950	2001
411	20241101	131000	954244350	9960	9920	9960	9920	103
412	20241101	130900	953222310	9920	9920	9920	9910	244
413	20241101	130800	950804070	9920	9960	9960	9920	6
414	20241101	130700	950744350	9960	9960	9960	9920	6
415	20241101	130600	950684630	9970	9970	9970	9970	1
416	20241101	130500	950674660	9960	9960	9960	9960	107
417	20241101	130400	949608940	9970	9970	9970	9970	0
418	20241101	130300	949608940	9970	9970	9970	9970	0
419	20241101	130200	949608940	9970	9970	9970	9920	611
420	20241101	130100	943547270	9920	9980	9980	9920	518
421	20241101	130000	938407330	10000	9920	10000	9920	575
422	20241101	125900	932670310	9920	9930	9940	9920	164
423	20241101	125800	931043360	9920	9920	9920	9920	340
424	20241101	125700	927670560	9920	9920	9920	9920	10
425	20241101	125600	927571360	9920	9920	9920	9920	78
426	20241101	125500	926797600	9940	9940	9940	9940	0
427	20241101	125400	926797600	9940	9940	9940	9940	10
428	20241101	125300	926698200	9940	9940	9940	9920	52
429	20241101	125200	926182320	9940	9920	9940	9920	272
430	20241101	125100	923482510	9920	9910	9920	9910	102
431	20241101	125000	922471440	9910	9910	9910	9910	0
432	20241101	124900	922471440	9910	9890	9910	9890	66
433	20241101	124800	921818650	9900	9900	9900	9900	30
434	20241101	124700	921521650	9910	9910	9910	9910	0
435	20241101	124600	921521650	9910	9910	9910	9910	0
436	20241101	124500	921521650	9910	9880	9910	9870	662
437	20241101	124400	914982570	9910	9910	9910	9910	7
438	20241101	124300	914913200	9910	9910	9910	9910	0
439	20241101	124200	914913200	9910	9910	9910	9910	177
440	20241101	124100	913159130	9900	9900	9900	9900	188
441	20241101	124000	911297930	9900	9890	9900	9890	9
442	20241101	123900	911208910	9890	9890	9890	9890	12
443	20241101	123800	911090230	9900	9900	9900	9900	0
444	20241101	123700	911090230	9900	9900	9900	9900	0
445	20241101	123600	911090230	9900	9900	9900	9900	0
446	20241101	123500	911090230	9900	9900	9900	9900	2
447	20241101	123400	911070430	9890	9880	9890	9880	53
448	20241101	123300	910546360	9890	9890	9890	9890	200
449	20241101	123200	908568360	9890	9880	9890	9880	56
450	20241101	123100	908014980	9880	9870	9880	9870	15
451	20241101	123000	907866920	9880	9880	9880	9880	5
452	20241101	122900	907817520	9880	9880	9880	9880	30
453	20241101	122800	907521120	9880	9880	9880	9880	0
454	20241101	122700	907521120	9880	9880	9880	9880	3
455	20241101	122600	907491480	9880	9870	9880	9870	10
456	20241101	122500	907392770	9880	9870	9880	9870	12
457	20241101	122400	907274220	9870	9860	9870	9860	190
458	20241101	122300	905400600	9860	9860	9860	9860	5
459	20241101	122200	905351300	9860	9860	9860	9860	1
460	20241101	122100	905341440	9860	9860	9860	9860	10
461	20241101	122000	905242840	9860	9860	9860	9860	1
462	20241101	121900	905232980	9850	9850	9850	9850	573
463	20241101	121800	899588930	9860	9860	9860	9860	151
464	20241101	121700	898100070	9860	9860	9860	9860	1
465	20241101	121600	898090210	9850	9850	9850	9850	0
466	20241101	121500	898090210	9850	9850	9850	9850	1
467	20241101	121400	898080360	9860	9860	9860	9860	30
468	20241101	121300	897784560	9860	9860	9860	9860	54
469	20241101	121200	897252120	9860	9860	9860	9860	0
470	20241101	121100	897252120	9860	9860	9860	9860	1
471	20241101	121000	897242260	9850	9850	9850	9850	5
472	20241101	120900	897193010	9860	9870	9870	9860	60
473	20241101	120800	896600870	9870	9850	9870	9850	5
474	20241101	120700	896551600	9850	9850	9850	9850	14
475	20241101	120600	896413700	9850	9850	9850	9850	0
476	20241101	120500	896413700	9850	9850	9850	9850	16
477	20241101	120400	896256100	9850	9850	9850	9850	4
478	20241101	120300	896216700	9850	9850	9850	9850	0
479	20241101	120200	896216700	9850	9850	9850	9850	83
480	20241101	120100	895399150	9850	9860	9860	9850	74
481	20241101	120000	894670210	9870	9850	9870	9850	232
482	20241101	115900	892384990	9850	9850	9850	9850	0
483	20241101	115800	892384990	9850	9850	9850	9850	0
484	20241101	115700	892384990	9850	9850	9850	9850	269
485	20241101	115600	889735340	9870	9870	9870	9870	0
486	20241101	115500	889735340	9870	9870	9870	9870	0
487	20241101	115400	889735340	9870	9870	9870	9870	10
488	20241101	115300	889636640	9870	9870	9870	9870	60
489	20241101	115200	889044440	9870	9870	9870	9870	0
490	20241101	115100	889044440	9870	9870	9870	9870	1
491	20241101	115000	889034570	9850	9850	9850	9850	0
492	20241101	114900	889034570	9850	9850	9850	9850	10
493	20241101	114800	888936070	9850	9850	9850	9850	14
494	20241101	114700	888798170	9850	9860	9860	9850	68
495	20241101	114600	888128260	9870	9870	9870	9870	16
496	20241101	114500	887970340	9870	9870	9870	9870	1
497	20241101	114400	887960470	9850	9850	9850	9850	64
498	20241101	114300	887330070	9850	9850	9850	9850	0
499	20241101	114200	887330070	9850	9850	9850	9850	0
500	20241101	114100	887330070	9850	9850	9860	9840	628
501	20241101	114000	881140010	9830	9840	9840	9830	30
502	20241101	113900	880845070	9850	9850	9850	9850	5
503	20241101	113800	880795820	9850	9840	9850	9840	4
504	20241101	113700	880756450	9810	9840	9840	9800	95
505	20241101	113600	879824370	9850	9850	9850	9850	0
506	20241101	113500	879824370	9850	9840	9850	9840	57
507	20241101	113400	879263280	9820	9820	9820	9820	0
508	20241101	113300	879263280	9820	9820	9820	9820	100
509	20241101	113200	878281280	9840	9840	9840	9840	0
510	20241101	113100	878281280	9840	9840	9840	9840	4
511	20241101	113000	878241920	9840	9820	9840	9820	141
512	20241101	112900	876855910	9820	9810	9820	9810	84
513	20241101	112800	876031320	9800	9800	9800	9800	40
514	20241101	112700	875639320	9800	9800	9800	9800	0
515	20241101	112600	875639320	9800	9800	9800	9800	0
516	20241101	112500	875639320	9800	9800	9800	9800	14
517	20241101	112400	875502120	9800	9780	9800	9780	25
518	20241101	112300	875257600	9800	9800	9800	9800	5
519	20241101	112200	875208600	9780	9780	9780	9780	296
520	20241101	112100	872313720	9780	9780	9780	9780	0
521	20241101	112000	872313720	9780	9780	9780	9780	50
522	20241101	111900	871824720	9780	9800	9800	9780	72
523	20241101	111800	871119140	9800	9800	9800	9800	4
524	20241101	111700	871079940	9800	9800	9800	9780	827
525	20241101	111600	862989830	9800	9800	9800	9800	4
526	20241101	111500	862950630	9810	9810	9810	9810	1
527	20241101	111400	862940820	9780	9790	9790	9780	568
528	20241101	111300	857384930	9800	9800	9800	9800	27
529	20241101	111200	857120330	9800	9800	9800	9800	5
530	20241101	111100	857071330	9810	9830	9830	9810	2
531	20241101	111000	857051690	9810	9810	9810	9810	39
532	20241101	110900	856669100	9810	9810	9810	9810	1
533	20241101	110800	856659290	9800	9800	9800	9800	5
534	20241101	110700	856610290	9800	9820	9820	9800	105
535	20241101	110600	855581070	9820	9810	9820	9810	250
536	20241101	110500	853126570	9820	9820	9820	9820	1
537	20241101	110400	853116750	9810	9810	9810	9800	118
538	20241101	110300	851959560	9810	9810	9810	9810	2
539	20241101	110200	851939940	9800	9800	9800	9800	0
540	20241101	110100	851939940	9800	9800	9800	9800	14
541	20241101	110000	851802740	9820	9820	9820	9820	0
542	20241101	105900	851802740	9820	9820	9820	9820	0
543	20241101	105800	851802740	9820	9810	9820	9810	103
544	20241101	105700	850791610	9780	9790	9810	9780	785
545	20241101	105600	843114020	9800	9800	9800	9800	102
546	20241101	105500	842114420	9800	9810	9810	9800	21
547	20241101	105400	841908590	9810	9810	9810	9810	3
548	20241101	105300	841879160	9820	9820	9820	9820	1
549	20241101	105200	841869340	9810	9810	9810	9810	12
550	20241101	105100	841751620	9820	9820	9820	9820	0
551	20241101	105000	841751620	9820	9820	9820	9820	7
552	20241101	104900	841682880	9820	9810	9820	9810	50
553	20241101	104800	841191920	9810	9810	9810	9810	1
554	20241101	104700	841182110	9810	9810	9810	9790	151
555	20241101	104600	839703780	9800	9800	9800	9800	200
556	20241101	104500	837743780	9800	9800	9800	9800	1
557	20241101	104400	837733980	9790	9790	9790	9790	35
558	20241101	104300	837391330	9800	9800	9800	9800	0
559	20241101	104200	837391330	9800	9790	9800	9790	25
560	20241101	104100	837146570	9790	9790	9790	9790	11
561	20241101	104000	837038880	9760	9760	9760	9760	1
562	20241101	103900	837029120	9760	9760	9760	9760	0
563	20241101	103800	837029120	9760	9760	9760	9760	200
564	20241101	103700	835077120	9760	9760	9760	9760	19
565	20241101	103600	834891680	9770	9770	9770	9770	0
566	20241101	103500	834891680	9770	9790	9790	9770	200
567	20241101	103400	832937640	9790	9790	9790	9790	2
568	20241101	103300	832918060	9770	9770	9770	9770	18
569	20241101	103200	832742200	9770	9770	9770	9770	1
570	20241101	103100	832732430	9770	9770	9770	9770	40
571	20241101	103000	832341630	9770	9770	9770	9760	139
572	20241101	102900	830984970	9760	9770	9770	9760	66
573	20241101	102800	830340250	9760	9760	9760	9760	0
574	20241101	102700	830340250	9760	9760	9760	9760	9
575	20241101	102600	830252410	9760	9790	9790	9760	102
576	20241101	102500	829253860	9790	9790	9790	9790	50
577	20241101	102400	828764360	9790	9790	9790	9790	33
578	20241101	102300	828441290	9800	9800	9800	9800	0
579	20241101	102200	828441290	9800	9800	9800	9800	5
580	20241101	102100	828392290	9770	9760	9770	9760	1781
581	20241101	102000	810995630	9760	9760	9760	9760	0
582	20241101	101900	810995630	9760	9760	9760	9760	1
583	20241101	101800	810985870	9750	9750	9750	9750	223
584	20241101	101700	808811620	9760	9760	9760	9750	32
585	20241101	101600	808499410	9760	9760	9760	9760	1
586	20241101	101500	808489650	9750	9740	9750	9740	345
587	20241101	101400	805126780	9740	9730	9740	9730	100
588	20241101	101300	804153300	9750	9750	9750	9750	1
589	20241101	101200	804143550	9750	9750	9750	9750	1
590	20241101	101100	804133800	9750	9760	9760	9750	16
591	20241101	101000	803977660	9730	9730	9760	9730	676
592	20241101	100900	797400120	9760	9760	9760	9760	0
593	20241101	100800	797400120	9760	9740	9760	9730	106
594	20241101	100700	796368330	9760	9750	9760	9750	18
595	20241101	100600	796192820	9750	9740	9750	9730	69
596	20241101	100500	795521390	9750	9760	9760	9720	15
597	20241101	100400	795375080	9720	9760	9760	9720	65
598	20241101	100300	794743200	9770	9760	9770	9720	1197
599	20241101	100200	783100740	9770	9770	9770	9730	5367
600	20241101	100100	730719380	9780	9770	9800	9770	26
601	20241101	100000	730464950	9800	9790	9800	9770	1895
602	20241101	095900	711923170	9790	9810	9810	9790	565
603	20241101	095800	706386370	9810	9830	9830	9810	72
604	20241101	095700	705680030	9810	9820	9830	9810	69
605	20241101	095600	705002530	9830	9830	9830	9830	0
606	20241101	095500	705002530	9830	9820	9830	9820	1370
607	20241101	095400	691549120	9820	9830	9830	9820	39
608	20241101	095300	691166120	9830	9840	9840	9830	543
609	20241101	095200	685828410	9840	9830	9850	9820	2112
610	20241101	095100	665047850	9850	9850	9850	9850	1
611	20241101	095000	665038000	9850	9820	9850	9820	1134
612	20241101	094900	653901760	9850	9820	9850	9820	896
613	20241101	094800	645103010	9820	9810	9820	9800	976
614	20241101	094700	635537980	9820	9810	9820	9810	43
615	20241101	094600	635116090	9810	9820	9820	9810	12
616	20241101	094500	634998300	9820	9820	9820	9790	320
617	20241101	094400	631865000	9790	9820	9820	9790	2001
618	20241101	094300	612265560	9820	9820	9820	9820	4
619	20241101	094200	612226280	9820	9780	9820	9780	156
620	20241101	094100	610698520	9790	9840	9840	9790	4094
621	20241101	094000	570518520	9840	9840	9840	9840	8
622	20241101	093900	570439800	9840	9840	9870	9840	797
623	20241101	093800	562595140	9850	9870	9880	9850	445
624	20241101	093700	558210510	9870	9870	9870	9870	0
625	20241101	093600	558210510	9870	9870	9870	9870	40
626	20241101	093500	557815710	9870	9870	9870	9870	5
627	20241101	093400	557766360	9870	9870	9870	9860	22
628	20241101	093300	557549330	9870	9860	9870	9850	991
629	20241101	093200	547778260	9890	9870	9890	9860	527
630	20241101	093100	542578170	9870	9870	9870	9860	8
631	20241101	093000	542499230	9880	9890	9890	9880	3
632	20241101	092900	542469580	9840	9890	9920	9840	180
633	20241101	092800	540693270	9890	9840	9890	9840	371
634	20241101	092700	537042540	9840	9800	9840	9790	1050
635	20241101	092600	526748620	9800	9780	9800	9780	665
636	20241101	092500	520234680	9780	9790	9800	9780	1000
637	20241101	092400	510445770	9800	9790	9820	9790	635
638	20241101	092300	504226330	9820	9820	9820	9780	1108
639	20241101	092200	493372580	9800	9820	9820	9790	566
640	20241101	092100	487826630	9820	9840	9840	9820	55
641	20241101	092000	487286490	9820	9840	9860	9800	2830
642	20241101	091900	459520350	9840	9840	9860	9830	1490
643	20241101	091800	444864110	9830	9880	9910	9830	6374
644	20241101	091700	382062550	9910	9890	9910	9880	2634
645	20241101	091600	356031870	9910	9930	9940	9900	2194
646	20241101	091500	334294580	9940	9920	9940	9920	277
647	20241101	091400	331546560	9920	9950	9950	9910	1861
648	20241101	091300	313072600	9990	9960	9990	9950	488
649	20241101	091200	308214440	10000	9980	10000	9950	427
650	20241101	091100	303964660	9980	9930	9980	9930	538
651	20241101	091000	298620570	9910	9910	9930	9890	2006
652	20241101	090900	278770930	9930	9900	9930	9900	549
653	20241101	090800	273333890	9890	9900	9930	9890	1209
654	20241101	090700	261372420	9900	9900	9930	9900	210
655	20241101	090600	259287420	9920	9950	9950	9880	2351
656	20241101	090500	236004600	9910	9980	9980	9910	6092
657	20241101	090400	175436650	9980	9980	10000	9980	966
658	20241101	090300	165790950	10000	10040	10040	9960	1846
659	20241101	090200	147356490	9970	10050	10050	9970	2170
660	20241101	090100	125663990	10100	10210	10220	10010	5327
661	20241101	090000	71743920	10220	10120	10240	10120	7035