KissMeData/250060/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	204600	2064243565	2990	2990	2990	2990	14426
3	20241101	204500	2064243565	2990	2990	2990	2990	0
4	20241101	204400	2064243565	2990	2990	2990	2990	0
5	20241101	204300	2064243565	2990	2990	2990	2990	0
6	20241101	204200	2064243565	2990	2990	2990	2990	0
7	20241101	204100	2064243565	2990	2990	2990	2990	0
8	20241101	204000	2064243565	2990	2990	2990	2990	0
9	20241101	203900	2064243565	2990	2990	2990	2990	0
10	20241101	203800	2064243565	2990	2990	2990	2990	0
11	20241101	203700	2064243565	2990	2990	2990	2990	0
12	20241101	203600	2064243565	2990	2990	2990	2990	0
13	20241101	203500	2064243565	2990	2990	2990	2990	0
14	20241101	203400	2064243565	2990	2990	2990	2990	0
15	20241101	203300	2064243565	2990	2990	2990	2990	0
16	20241101	203200	2064243565	2990	2990	2990	2990	0
17	20241101	203100	2064243565	2990	2990	2990	2990	0
18	20241101	203000	2064243565	2990	2990	2990	2990	0
19	20241101	202900	2064243565	2990	2990	2990	2990	0
20	20241101	202800	2064243565	2990	2990	2990	2990	0
21	20241101	202700	2064243565	2990	2990	2990	2990	0
22	20241101	202600	2064243565	2990	2990	2990	2990	0
23	20241101	202500	2064243565	2990	2990	2990	2990	0
24	20241101	202400	2064243565	2990	2990	2990	2990	0
25	20241101	202300	2064243565	2990	2990	2990	2990	0
26	20241101	202200	2064243565	2990	2990	2990	2990	0
27	20241101	202100	2064243565	2990	2990	2990	2990	0
28	20241101	202000	2064243565	2990	2990	2990	2990	0
29	20241101	201900	2064243565	2990	2990	2990	2990	0
30	20241101	201800	2064243565	2990	2990	2990	2990	0
31	20241101	201700	2064243565	2990	2990	2990	2990	0
32	20241101	201600	2064243565	2990	2990	2990	2990	14426
33	20241101	201500	2064243565	2990	2990	2990	2990	0
34	20241101	201400	2064243565	2990	2990	2990	2990	0
35	20241101	201300	2064243565	2990	2990	2990	2990	0
36	20241101	201200	2064243565	2990	2990	2990	2990	0
37	20241101	201100	2064243565	2990	2990	2990	2990	0
38	20241101	201000	2064243565	2990	2990	2990	2990	0
39	20241101	200900	2064243565	2990	2990	2990	2990	0
40	20241101	200800	2064243565	2990	2990	2990	2990	0
41	20241101	200700	2064243565	2990	2990	2990	2990	0
42	20241101	200600	2064243565	2990	2990	2990	2990	0
43	20241101	200500	2064243565	2990	2990	2990	2990	0
44	20241101	200400	2064243565	2990	2990	2990	2990	0
45	20241101	200300	2064243565	2990	2990	2990	2990	0
46	20241101	200200	2064243565	2990	2990	2990	2990	0
47	20241101	200100	2064243565	2990	2990	2990	2990	0
48	20241101	200000	2064243565	2990	2990	2990	2990	0
49	20241101	195900	2064243565	2990	2990	2990	2990	0
50	20241101	195800	2064243565	2990	2990	2990	2990	0
51	20241101	195700	2064243565	2990	2990	2990	2990	0
52	20241101	195600	2064243565	2990	2990	2990	2990	0
53	20241101	195500	2064243565	2990	2990	2990	2990	0
54	20241101	195400	2064243565	2990	2990	2990	2990	0
55	20241101	195300	2064243565	2990	2990	2990	2990	0
56	20241101	195200	2064243565	2990	2990	2990	2990	0
57	20241101	195100	2064243565	2990	2990	2990	2990	0
58	20241101	195000	2064243565	2990	2990	2990	2990	0
59	20241101	194900	2064243565	2990	2990	2990	2990	0
60	20241101	194800	2064243565	2990	2990	2990	2990	0
61	20241101	194700	2064243565	2990	2990	2990	2990	0
62	20241101	194600	2064243565	2990	2990	2990	2990	14426
63	20241101	194500	2064243565	2990	2990	2990	2990	0
64	20241101	194400	2064243565	2990	2990	2990	2990	0
65	20241101	194300	2064243565	2990	2990	2990	2990	0
66	20241101	194200	2064243565	2990	2990	2990	2990	0
67	20241101	194100	2064243565	2990	2990	2990	2990	0
68	20241101	194000	2064243565	2990	2990	2990	2990	0
69	20241101	193900	2064243565	2990	2990	2990	2990	0
70	20241101	193800	2064243565	2990	2990	2990	2990	0
71	20241101	193700	2064243565	2990	2990	2990	2990	0
72	20241101	193600	2064243565	2990	2990	2990	2990	0
73	20241101	193500	2064243565	2990	2990	2990	2990	0
74	20241101	193400	2064243565	2990	2990	2990	2990	0
75	20241101	193300	2064243565	2990	2990	2990	2990	0
76	20241101	193200	2064243565	2990	2990	2990	2990	0
77	20241101	193100	2064243565	2990	2990	2990	2990	0
78	20241101	193000	2064243565	2990	2990	2990	2990	0
79	20241101	192900	2064243565	2990	2990	2990	2990	0
80	20241101	192800	2064243565	2990	2990	2990	2990	0
81	20241101	192700	2064243565	2990	2990	2990	2990	0
82	20241101	192600	2064243565	2990	2990	2990	2990	0
83	20241101	192500	2064243565	2990	2990	2990	2990	0
84	20241101	192400	2064243565	2990	2990	2990	2990	0
85	20241101	192300	2064243565	2990	2990	2990	2990	0
86	20241101	192200	2064243565	2990	2990	2990	2990	0
87	20241101	192100	2064243565	2990	2990	2990	2990	0
88	20241101	192000	2064243565	2990	2990	2990	2990	0
89	20241101	191900	2064243565	2990	2990	2990	2990	0
90	20241101	191800	2064243565	2990	2990	2990	2990	0
91	20241101	191700	2064243565	2990	2990	2990	2990	0
92	20241101	191600	2064243565	2990	2990	2990	2990	14426
93	20241101	191500	2064243565	2990	2990	2990	2990	0
94	20241101	191400	2064243565	2990	2990	2990	2990	0
95	20241101	191300	2064243565	2990	2990	2990	2990	0
96	20241101	191200	2064243565	2990	2990	2990	2990	0
97	20241101	191100	2064243565	2990	2990	2990	2990	0
98	20241101	191000	2064243565	2990	2990	2990	2990	0
99	20241101	190900	2064243565	2990	2990	2990	2990	0
100	20241101	190800	2064243565	2990	2990	2990	2990	0
101	20241101	190700	2064243565	2990	2990	2990	2990	0
102	20241101	190600	2064243565	2990	2990	2990	2990	0
103	20241101	190500	2064243565	2990	2990	2990	2990	0
104	20241101	190400	2064243565	2990	2990	2990	2990	0
105	20241101	190300	2064243565	2990	2990	2990	2990	0
106	20241101	190200	2064243565	2990	2990	2990	2990	0
107	20241101	190100	2064243565	2990	2990	2990	2990	0
108	20241101	190000	2064243565	2990	2990	2990	2990	0
109	20241101	185900	2064243565	2990	2990	2990	2990	0
110	20241101	185800	2064243565	2990	2990	2990	2990	0
111	20241101	185700	2064243565	2990	2990	2990	2990	0
112	20241101	185600	2064243565	2990	2990	2990	2990	0
113	20241101	185500	2064243565	2990	2990	2990	2990	0
114	20241101	185400	2064243565	2990	2990	2990	2990	0
115	20241101	185300	2064243565	2990	2990	2990	2990	0
116	20241101	185200	2064243565	2990	2990	2990	2990	0
117	20241101	185100	2064243565	2990	2990	2990	2990	0
118	20241101	185000	2064243565	2990	2990	2990	2990	0
119	20241101	184900	2064243565	2990	2990	2990	2990	0
120	20241101	184800	2064243565	2990	2990	2990	2990	0
121	20241101	184700	2064243565	2990	2990	2990	2990	0
122	20241101	184600	2064243565	2990	2990	2990	2990	14426
123	20241101	184500	2064243565	2990	2990	2990	2990	0
124	20241101	184400	2064243565	2990	2990	2990	2990	0
125	20241101	184300	2064243565	2990	2990	2990	2990	0
126	20241101	184200	2064243565	2990	2990	2990	2990	0
127	20241101	184100	2064243565	2990	2990	2990	2990	0
128	20241101	184000	2064243565	2990	2990	2990	2990	0
129	20241101	183900	2064243565	2990	2990	2990	2990	0
130	20241101	183800	2064243565	2990	2990	2990	2990	0
131	20241101	183700	2064243565	2990	2990	2990	2990	0
132	20241101	183600	2064243565	2990	2990	2990	2990	0
133	20241101	183500	2064243565	2990	2990	2990	2990	0
134	20241101	183400	2064243565	2990	2990	2990	2990	0
135	20241101	183300	2064243565	2990	2990	2990	2990	0
136	20241101	183200	2064243565	2990	2990	2990	2990	0
137	20241101	183100	2064243565	2990	2990	2990	2990	0
138	20241101	183000	2064243565	2990	2990	2990	2990	0
139	20241101	182900	2064243565	2990	2990	2990	2990	0
140	20241101	182800	2064243565	2990	2990	2990	2990	0
141	20241101	182700	2064243565	2990	2990	2990	2990	0
142	20241101	182600	2064243565	2990	2990	2990	2990	0
143	20241101	182500	2064243565	2990	2990	2990	2990	0
144	20241101	182400	2064243565	2990	2990	2990	2990	0
145	20241101	182300	2064243565	2990	2990	2990	2990	0
146	20241101	182200	2064243565	2990	2990	2990	2990	0
147	20241101	182100	2064243565	2990	2990	2990	2990	0
148	20241101	182000	2064243565	2990	2990	2990	2990	0
149	20241101	181900	2064243565	2990	2990	2990	2990	0
150	20241101	181800	2064243565	2990	2990	2990	2990	0
151	20241101	181700	2064243565	2990	2990	2990	2990	0
152	20241101	181600	2064243565	2990	2990	2990	2990	14426
153	20241101	181500	2064243565	2990	2990	2990	2990	0
154	20241101	181400	2064243565	2990	2990	2990	2990	0
155	20241101	181300	2064243565	2990	2990	2990	2990	0
156	20241101	181200	2064243565	2990	2990	2990	2990	0
157	20241101	181100	2064243565	2990	2990	2990	2990	0
158	20241101	181000	2064243565	2990	2990	2990	2990	0
159	20241101	180900	2064243565	2990	2990	2990	2990	0
160	20241101	180800	2064243565	2990	2990	2990	2990	0
161	20241101	180700	2064243565	2990	2990	2990	2990	0
162	20241101	180600	2064243565	2990	2990	2990	2990	0
163	20241101	180500	2064243565	2990	2990	2990	2990	0
164	20241101	180400	2064243565	2990	2990	2990	2990	0
165	20241101	180300	2064243565	2990	2990	2990	2990	0
166	20241101	180200	2064243565	2990	2990	2990	2990	0
167	20241101	180100	2064243565	2990	2990	2990	2990	0
168	20241101	180000	2064243565	2990	2990	2990	2990	0
169	20241101	175900	2064243565	2990	2990	2990	2990	0
170	20241101	175800	2064243565	2990	2990	2990	2990	0
171	20241101	175700	2064243565	2990	2990	2990	2990	0
172	20241101	175600	2064243565	2990	2990	2990	2990	0
173	20241101	175500	2064243565	2990	2990	2990	2990	0
174	20241101	175400	2064243565	2990	2990	2990	2990	0
175	20241101	175300	2064243565	2990	2990	2990	2990	0
176	20241101	175200	2064243565	2990	2990	2990	2990	0
177	20241101	175100	2064243565	2990	2990	2990	2990	0
178	20241101	175000	2064243565	2990	2990	2990	2990	0
179	20241101	174900	2064243565	2990	2990	2990	2990	0
180	20241101	174800	2064243565	2990	2990	2990	2990	0
181	20241101	174700	2064243565	2990	2990	2990	2990	0
182	20241101	174600	2064243565	2990	2990	2990	2990	14426
183	20241101	174500	2064243565	2990	2990	2990	2990	0
184	20241101	174400	2064243565	2990	2990	2990	2990	0
185	20241101	174300	2064243565	2990	2990	2990	2990	0
186	20241101	174200	2064243565	2990	2990	2990	2990	0
187	20241101	174100	2064243565	2990	2990	2990	2990	0
188	20241101	174000	2064243565	2990	2990	2990	2990	0
189	20241101	173900	2064243565	2990	2990	2990	2990	0
190	20241101	173800	2064243565	2990	2990	2990	2990	0
191	20241101	173700	2064243565	2990	2990	2990	2990	0
192	20241101	173600	2064243565	2990	2990	2990	2990	0
193	20241101	173500	2064243565	2990	2990	2990	2990	0
194	20241101	173400	2064243565	2990	2990	2990	2990	0
195	20241101	173300	2064243565	2990	2990	2990	2990	0
196	20241101	173200	2064243565	2990	2990	2990	2990	0
197	20241101	173100	2064243565	2990	2990	2990	2990	0
198	20241101	173000	2064243565	2990	2990	2990	2990	0
199	20241101	172900	2064243565	2990	2990	2990	2990	0
200	20241101	172800	2064243565	2990	2990	2990	2990	0
201	20241101	172700	2064243565	2990	2990	2990	2990	0
202	20241101	172600	2064243565	2990	2990	2990	2990	0
203	20241101	172500	2064243565	2990	2990	2990	2990	0
204	20241101	172400	2064243565	2990	2990	2990	2990	0
205	20241101	172300	2064243565	2990	2990	2990	2990	0
206	20241101	172200	2064243565	2990	2990	2990	2990	0
207	20241101	172100	2064243565	2990	2990	2990	2990	0
208	20241101	172000	2064243565	2990	2990	2990	2990	0
209	20241101	171900	2064243565	2990	2990	2990	2990	0
210	20241101	171800	2064243565	2990	2990	2990	2990	0
211	20241101	171700	2064243565	2990	2990	2990	2990	0
212	20241101	171600	2064243565	2990	2990	2990	2990	14426
213	20241101	171500	2064243565	2990	2990	2990	2990	0
214	20241101	171400	2064243565	2990	2990	2990	2990	0
215	20241101	171300	2064243565	2990	2990	2990	2990	0
216	20241101	171200	2064243565	2990	2990	2990	2990	0
217	20241101	171100	2064243565	2990	2990	2990	2990	0
218	20241101	171000	2064243565	2990	2990	2990	2990	0
219	20241101	170900	2064243565	2990	2990	2990	2990	0
220	20241101	170800	2064243565	2990	2990	2990	2990	0
221	20241101	170700	2064243565	2990	2990	2990	2990	0
222	20241101	170600	2064243565	2990	2990	2990	2990	0
223	20241101	170500	2064243565	2990	2990	2990	2990	0
224	20241101	170400	2064243565	2990	2990	2990	2990	0
225	20241101	170300	2064243565	2990	2990	2990	2990	0
226	20241101	170200	2064243565	2990	2990	2990	2990	0
227	20241101	170100	2064243565	2990	2990	2990	2990	0
228	20241101	170000	2064243565	2990	2990	2990	2990	0
229	20241101	165900	2064243565	2990	2990	2990	2990	0
230	20241101	165800	2064243565	2990	2990	2990	2990	0
231	20241101	165700	2064243565	2990	2990	2990	2990	0
232	20241101	165600	2064243565	2990	2990	2990	2990	0
233	20241101	165500	2064243565	2990	2990	2990	2990	0
234	20241101	165400	2064243565	2990	2990	2990	2990	0
235	20241101	165300	2064243565	2990	2990	2990	2990	0
236	20241101	165200	2064243565	2990	2990	2990	2990	0
237	20241101	165100	2064243565	2990	2990	2990	2990	0
238	20241101	165000	2064243565	2990	2990	2990	2990	0
239	20241101	164900	2064243565	2990	2990	2990	2990	0
240	20241101	164800	2064243565	2990	2990	2990	2990	0
241	20241101	164700	2064243565	2990	2990	2990	2990	0
242	20241101	164600	2064243565	2990	2990	2990	2990	14426
243	20241101	164500	2064243565	2990	2990	2990	2990	0
244	20241101	164400	2064243565	2990	2990	2990	2990	0
245	20241101	164300	2064243565	2990	2990	2990	2990	0
246	20241101	164200	2064243565	2990	2990	2990	2990	0
247	20241101	164100	2064243565	2990	2990	2990	2990	0
248	20241101	164000	2064243565	2990	2990	2990	2990	0
249	20241101	163900	2064243565	2990	2990	2990	2990	0
250	20241101	163800	2064243565	2990	2990	2990	2990	0
251	20241101	163700	2064243565	2990	2990	2990	2990	0
252	20241101	163600	2064243565	2990	2990	2990	2990	0
253	20241101	163500	2064243565	2990	2990	2990	2990	0
254	20241101	163400	2064243565	2990	2990	2990	2990	0
255	20241101	163300	2064243565	2990	2990	2990	2990	0
256	20241101	163200	2064243565	2990	2990	2990	2990	0
257	20241101	163100	2064243565	2990	2990	2990	2990	0
258	20241101	163000	2064243565	2990	2990	2990	2990	0
259	20241101	162900	2064243565	2990	2990	2990	2990	0
260	20241101	162800	2064243565	2990	2990	2990	2990	0
261	20241101	162700	2064243565	2990	2990	2990	2990	0
262	20241101	162600	2064243565	2990	2990	2990	2990	0
263	20241101	162500	2064243565	2990	2990	2990	2990	0
264	20241101	162400	2064243565	2990	2990	2990	2990	0
265	20241101	162300	2064243565	2990	2990	2990	2990	0
266	20241101	162200	2064243565	2990	2990	2990	2990	0
267	20241101	162100	2064243565	2990	2990	2990	2990	0
268	20241101	162000	2064243565	2990	2990	2990	2990	0
269	20241101	161900	2064243565	2990	2990	2990	2990	0
270	20241101	161800	2064243565	2990	2990	2990	2990	0
271	20241101	161700	2064243565	2990	2990	2990	2990	0
272	20241101	161600	2064243565	2990	2990	2990	2990	14426
273	20241101	161500	2064243565	2990	2990	2990	2990	0
274	20241101	161400	2064243565	2990	2990	2990	2990	0
275	20241101	161300	2064243565	2990	2990	2990	2990	0
276	20241101	161200	2064243565	2990	2990	2990	2990	0
277	20241101	161100	2064243565	2990	2990	2990	2990	0
278	20241101	161000	2064243565	2990	2990	2990	2990	0
279	20241101	160900	2064243565	2990	2990	2990	2990	0
280	20241101	160800	2064243565	2990	2990	2990	2990	0
281	20241101	160700	2064243565	2990	2990	2990	2990	0
282	20241101	160600	2064243565	2990	2990	2990	2990	0
283	20241101	160500	2064243565	2990	2990	2990	2990	0
284	20241101	160400	2064243565	2990	2990	2990	2990	0
285	20241101	160300	2064243565	2990	2990	2990	2990	0
286	20241101	160200	2064243565	2990	2990	2990	2990	0
287	20241101	160100	2064243565	2990	2990	2990	2990	0
288	20241101	160000	2064243565	2990	2990	2990	2990	0
289	20241101	155900	2064243565	2990	2990	2990	2990	0
290	20241101	155800	2064243565	2990	2990	2990	2990	0
291	20241101	155700	2064243565	2990	2990	2990	2990	0
292	20241101	155600	2064243565	2990	2990	2990	2990	0
293	20241101	155500	2064243565	2990	2990	2990	2990	0
294	20241101	155400	2064243565	2990	2990	2990	2990	0
295	20241101	155300	2064243565	2990	2990	2990	2990	0
296	20241101	155200	2064243565	2990	2990	2990	2990	0
297	20241101	155100	2064243565	2990	2990	2990	2990	0
298	20241101	155000	2064243565	2990	2990	2990	2990	0
299	20241101	154900	2064243565	2990	2990	2990	2990	0
300	20241101	154800	2064243565	2990	2990	2990	2990	0
301	20241101	154700	2064243565	2990	2990	2990	2990	0
302	20241101	154600	2064243565	2990	2990	2990	2990	14426
303	20241101	154500	2064243565	2990	2990	2990	2990	0
304	20241101	154400	2064243565	2990	2990	2990	2990	0
305	20241101	154300	2064243565	2990	2990	2990	2990	0
306	20241101	154200	2064243565	2990	2990	2990	2990	0
307	20241101	154100	2064243565	2990	2990	2990	2990	0
308	20241101	154000	2064243565	2990	2990	2990	2990	0
309	20241101	153900	2064243565	2990	2990	2990	2990	0
310	20241101	153800	2064243565	2990	2990	2990	2990	0
311	20241101	153700	2064243565	2990	2990	2990	2990	0
312	20241101	153600	2064243565	2990	2990	2990	2990	0
313	20241101	153500	2064243565	2990	2990	2990	2990	0
314	20241101	153400	2064243565	2990	2990	2990	2990	0
315	20241101	153300	2064243565	2990	2990	2990	2990	0
316	20241101	153200	2064243565	2990	2990	2990	2990	0
317	20241101	153100	2064243565	2990	2990	2990	2990	0
318	20241101	153000	2064243565	2990	2990	2990	2990	14426
319	20241101	152900	2021109825	2985	2985	2985	2985	0
320	20241101	152800	2021109825	2985	2985	2985	2985	0
321	20241101	152700	2021109825	2985	2985	2985	2985	0
322	20241101	152600	2021109825	2985	2985	2985	2985	0
323	20241101	152500	2021109825	2985	2985	2985	2985	0
324	20241101	152400	2021109825	2985	2985	2985	2985	0
325	20241101	152300	2021109825	2985	2985	2985	2985	0
326	20241101	152200	2021109825	2985	2985	2985	2985	0
327	20241101	152100	2021109825	2985	2985	2985	2985	0
328	20241101	152000	2021109825	2985	2985	2985	2985	0
329	20241101	151900	2021109825	2985	2985	2990	2970	4061
330	20241101	151800	2009014960	2985	2980	2985	2980	2262
331	20241101	151700	2002274190	2970	2990	2990	2965	6650
332	20241101	151600	1982506625	2980	2985	2990	2980	1627
333	20241101	151500	1977651500	2985	2980	2985	2970	4349
334	20241101	151400	1964702445	2985	2990	2995	2980	1334
335	20241101	151300	1960719610	2970	2995	2995	2965	9379
336	20241101	151200	1932842135	2995	2990	2995	2980	4613
337	20241101	151100	1919070280	2990	2990	2995	2980	1906
338	20241101	151000	1913376535	2980	2990	2990	2980	9134
339	20241101	150900	1886132850	2990	2980	2990	2975	4203
340	20241101	150800	1873610980	2975	2980	2990	2975	9851
341	20241101	150700	1844285890	2980	2990	2990	2980	4423
342	20241101	150600	1831094545	2985	2985	2990	2985	3074
343	20241101	150500	1821913660	2990	2985	2990	2980	16047
344	20241101	150400	1774078010	2985	3000	3000	2985	2965
345	20241101	150300	1765212620	3000	3000	3000	3000	3362
346	20241101	150200	1755126620	3000	2995	3000	2985	6587
347	20241101	150100	1735433135	2995	2995	3000	2995	86
348	20241101	150000	1735175560	2995	2995	3000	2995	983
349	20241101	145900	1732231470	2995	2995	3000	2995	1198
350	20241101	145800	1728643380	3000	3000	3000	3000	242
351	20241101	145700	1727917380	3000	3000	3000	3000	713
352	20241101	145600	1725778380	3000	2995	3000	2995	2251
353	20241101	145500	1719034890	2995	2995	2995	2995	10
354	20241101	145400	1719004940	2995	2995	2995	2990	2118
355	20241101	145300	1712662035	2990	2995	2995	2990	2858
356	20241101	145200	1704116510	2990	2990	2990	2990	2080
357	20241101	145100	1697897310	2990	2990	2990	2990	721
358	20241101	145000	1695741520	2990	2990	2990	2990	1055
359	20241101	144900	1692587070	2990	2990	2995	2990	3364
360	20241101	144800	1682528210	2990	2990	2990	2990	560
361	20241101	144700	1680853810	2995	2995	2995	2995	22
362	20241101	144600	1680787920	2990	2995	2995	2990	520
363	20241101	144500	1679231570	2995	2990	3000	2990	93
364	20241101	144400	1678952990	2990	2995	2995	2990	704
365	20241101	144300	1676844515	3000	3000	3000	3000	2
366	20241101	144200	1676838515	2995	2995	2995	2995	105
367	20241101	144100	1676524040	2990	2990	2990	2990	688
368	20241101	144000	1674466920	2990	2995	3000	2990	2066
369	20241101	143900	1668288460	2990	2995	2995	2990	1524
370	20241101	143800	1663727500	2995	3000	3000	2995	155
371	20241101	143700	1663263250	2995	2995	2995	2995	0
372	20241101	143600	1663263250	2995	3000	3000	2995	1900
373	20241101	143500	1657572490	3000	3000	3000	3000	101
374	20241101	143400	1657269490	2995	3000	3000	2995	824
375	20241101	143300	1654800990	2995	3000	3000	2995	364
376	20241101	143200	1653709110	2995	2995	2995	2995	4543
377	20241101	143100	1640102825	2995	2995	2995	2995	3
378	20241101	143000	1640093840	2995	2995	2995	2995	219
379	20241101	142900	1639437935	2995	2995	2995	2990	58
380	20241101	142800	1639264390	2995	2990	2995	2990	1065
381	20241101	142700	1636075295	2995	3000	3000	2995	1951
382	20241101	142600	1630232000	3000	3000	3000	3000	438
383	20241101	142500	1628918000	3005	3005	3005	3000	930
384	20241101	142400	1626127850	2995	3005	3005	2995	1023
385	20241101	142300	1623059520	3005	3000	3005	3000	4133
386	20241101	142200	1610660510	3000	3000	3000	3000	4968
387	20241101	142100	1595756510	3000	2995	3000	2995	631
388	20241101	142000	1593866660	2995	3000	3000	2995	372
389	20241101	141900	1592752430	2990	2990	2995	2990	3031
390	20241101	141800	1583676490	2990	2990	2990	2990	601
391	20241101	141700	1581879500	2995	2995	2995	2990	54
392	20241101	141600	1581717965	2995	2990	2995	2990	855
393	20241101	141500	1579161465	2990	2995	2995	2990	5633
394	20241101	141400	1562293045	2990	2995	2995	2990	709
395	20241101	141300	1560172090	2995	2990	2995	2990	1180
396	20241101	141200	1556643850	2985	2985	2990	2985	1712
397	20241101	141100	1551533170	2985	2990	2990	2980	4539
398	20241101	141000	1537969970	2980	2995	2995	2980	51
399	20241101	140900	1537817240	2995	2980	2995	2980	1679
400	20241101	140800	1532813670	2980	2990	2990	2980	2711
401	20241101	140700	1524733140	2990	2990	2990	2980	90
402	20241101	140600	1524464550	2980	2985	2990	2980	3189
403	20241101	140500	1514959730	2985	2985	2985	2980	7356
404	20241101	140400	1493018930	2980	2995	3000	2980	16836
405	20241101	140300	1442747315	2990	2995	3000	2990	7308
406	20241101	140200	1420862910	3000	3005	3005	2995	3120
407	20241101	140100	1411516605	3000	3000	3000	3000	549
408	20241101	140000	1409869605	3000	2995	3000	2995	351
409	20241101	135900	1408817605	2995	3000	3005	2995	14805
410	20241101	135800	1364409040	3000	3000	3005	3000	1671
411	20241101	135700	1359392215	3005	3005	3005	3005	287
412	20241101	135600	1358529780	3005	3005	3005	3005	437
413	20241101	135500	1357216595	3005	3005	3010	3005	45
414	20241101	135400	1357081320	3000	3000	3005	3000	1438
415	20241101	135300	1352767270	3005	3005	3005	3005	167
416	20241101	135200	1352265435	3005	3005	3005	3005	1600
417	20241101	135100	1347457435	3005	3010	3010	3005	401
418	20241101	135000	1346252425	3010	3000	3010	3000	5034
419	20241101	134900	1331144205	3005	3010	3010	3005	4775
420	20241101	134800	1316794765	3005	3005	3005	3005	784
421	20241101	134700	1314438845	3010	3005	3010	3005	22
422	20241101	134600	1314372640	3010	3010	3010	3010	39
423	20241101	134500	1314255250	3010	3005	3010	3005	489
424	20241101	134400	1312785800	3010	3010	3010	3010	10
425	20241101	134300	1312755700	3010	3010	3010	3010	66
426	20241101	134200	1312557040	3010	3005	3010	3005	137
427	20241101	134100	1312145170	3005	3010	3010	3005	1351
428	20241101	134000	1308082420	3005	3005	3005	3005	0
429	20241101	133900	1308082420	3005	3005	3005	3005	8
430	20241101	133800	1308058380	3005	3005	3005	3005	28
431	20241101	133700	1307974240	3010	3005	3010	3005	371
432	20241101	133600	1306859285	3010	3010	3010	3010	39
433	20241101	133500	1306741895	3000	3000	3000	3000	0
434	20241101	133400	1306741895	3000	3005	3005	3000	4297
435	20241101	133300	1293837830	3010	3010	3010	3010	106
436	20241101	133200	1293518770	3010	3010	3010	3005	967
437	20241101	133100	1290611060	3015	3015	3015	3015	10
438	20241101	133000	1290580910	3010	3010	3015	3010	1794
439	20241101	132900	1285180950	3015	3015	3015	3010	164
440	20241101	132800	1284686520	3015	3015	3015	3015	6
441	20241101	132700	1284668430	3005	3020	3020	3005	310
442	20241101	132600	1283736625	3005	3005	3005	3005	0
443	20241101	132500	1283736625	3005	3010	3010	3005	4716
444	20241101	132400	1269564495	3010	3010	3010	3010	1
445	20241101	132300	1269561485	3005	3015	3015	3005	7407
446	20241101	132200	1247267550	3010	3015	3015	3010	892
447	20241101	132100	1244582100	3015	3015	3015	3015	300
448	20241101	132000	1243677600	3020	3010	3020	3010	205
449	20241101	131900	1243059510	3010	3015	3020	3010	528
450	20241101	131800	1241468540	3020	3020	3020	3020	21
451	20241101	131700	1241405120	3020	3020	3020	3020	28
452	20241101	131600	1241320560	3020	3020	3020	3020	465
453	20241101	131500	1239916260	3015	3015	3015	3015	79
454	20241101	131400	1239678075	3015	3015	3015	3010	78
455	20241101	131300	1239443095	3015	3015	3015	3015	61
456	20241101	131200	1239259180	3015	3015	3015	3010	305
457	20241101	131100	1238341105	3010	3010	3010	3010	1211
458	20241101	131000	1234695995	3010	3010	3010	3010	1000
459	20241101	130900	1231685995	3015	3015	3015	3015	7
460	20241101	130800	1231664890	3015	3015	3020	3010	894
461	20241101	130700	1228971745	3015	3020	3020	3015	375
462	20241101	130600	1227841095	3020	3015	3020	3010	918
463	20241101	130500	1225068975	3010	3015	3015	3010	1159
464	20241101	130400	1221574955	3015	3015	3015	3015	13
465	20241101	130300	1221535760	3010	3020	3020	3010	38
466	20241101	130200	1221421220	3020	3015	3020	3015	20
467	20241101	130100	1221360840	3015	3010	3015	3010	1117
468	20241101	130000	1217998095	3015	3015	3015	3015	272
469	20241101	125900	1217178015	3015	3015	3015	3015	11
470	20241101	125800	1217144850	3015	3015	3015	3015	100
471	20241101	125700	1216843350	3015	3015	3015	3015	181
472	20241101	125600	1216297635	3015	3015	3015	3015	1981
473	20241101	125500	1210324920	3020	3020	3020	3020	6
474	20241101	125400	1210306800	3025	3020	3025	3020	1913
475	20241101	125300	1204529120	3020	3020	3020	3020	1049
476	20241101	125200	1201361140	3020	3020	3020	3020	50
477	20241101	125100	1201210140	3020	3020	3020	3020	0
478	20241101	125000	1201210140	3020	3020	3020	3020	7
479	20241101	124900	1201189000	3020	3020	3020	3020	110
480	20241101	124800	1200856800	3010	3015	3015	3010	308
481	20241101	124700	1199929710	3015	3015	3015	3015	775
482	20241101	124600	1197593085	3015	3015	3015	3015	10
483	20241101	124500	1197562935	3010	3010	3010	3010	0
484	20241101	124400	1197562935	3010	3015	3015	3010	38
485	20241101	124300	1197448465	3015	3010	3015	3010	740
486	20241101	124200	1195220940	3010	3010	3010	3010	776
487	20241101	124100	1192885180	3010	3010	3010	3010	1000
488	20241101	124000	1189875180	3015	3015	3015	3010	1006
489	20241101	123900	1186844615	3015	3015	3015	3015	0
490	20241101	123800	1186844615	3015	3015	3015	3015	130
491	20241101	123700	1186452665	3015	3015	3015	3015	0
492	20241101	123600	1186452665	3015	3015	3015	3015	5
493	20241101	123500	1186437590	3010	3010	3010	3010	31
494	20241101	123400	1186344280	3015	3015	3015	3015	1
495	20241101	123300	1186341265	3005	3005	3005	3005	25
496	20241101	123200	1186266140	3005	3005	3005	3005	52
497	20241101	123100	1186109880	3005	3010	3010	3005	646
498	20241101	123000	1184168640	3005	3005	3005	3005	51
499	20241101	122900	1184015385	3000	3000	3005	3000	64
500	20241101	122800	1183823340	3005	3010	3010	3000	5627
501	20241101	122700	1166927670	3010	3010	3010	3010	1006
502	20241101	122600	1163899610	3015	3010	3015	3010	90
503	20241101	122500	1163628610	3010	3010	3010	3010	110
504	20241101	122400	1163297510	3010	3010	3010	3010	255
505	20241101	122300	1162529960	3010	3010	3010	3010	1815
506	20241101	122200	1157066810	3010	3005	3010	3005	2408
507	20241101	122100	1149820230	3010	3010	3010	3005	722
508	20241101	122000	1147649460	3005	3005	3005	3005	512
509	20241101	121900	1146110900	3005	3005	3005	3005	7
510	20241101	121800	1146089865	3005	3010	3010	3005	343
511	20241101	121700	1145059135	3010	3005	3010	3005	290
512	20241101	121600	1144187660	3005	3005	3005	3005	1460
513	20241101	121500	1139800360	3005	3005	3005	3005	2609
514	20241101	121400	1131960315	3005	3010	3010	3005	150
515	20241101	121300	1131509065	3010	3010	3010	3010	303
516	20241101	121200	1130597035	3005	3010	3010	3005	730
517	20241101	121100	1128402345	3010	3010	3010	3005	2016
518	20241101	121000	1122343685	3005	3010	3010	3005	1045
519	20241101	120900	1119198840	3010	3010	3010	3010	0
520	20241101	120800	1119198840	3010	3010	3010	3010	10
521	20241101	120700	1119168740	3015	3020	3020	3015	31
522	20241101	120600	1119075145	3020	3020	3020	3020	0
523	20241101	120500	1119075145	3020	3020	3020	3020	5
524	20241101	120400	1119060045	3010	3015	3020	3010	287
525	20241101	120300	1118196010	3015	3010	3015	3005	1874
526	20241101	120200	1112561655	3015	3010	3015	3010	621
527	20241101	120100	1110689945	3010	3010	3010	3010	425
528	20241101	120000	1109410695	3010	3010	3010	3010	0
529	20241101	115900	1109410695	3010	3010	3010	3010	5
530	20241101	115800	1109395645	3010	3020	3020	3010	365
531	20241101	115700	1108296585	3020	3015	3020	3015	439
532	20241101	115600	1106972995	3015	3015	3015	3015	56
533	20241101	115500	1106804155	3010	3015	3020	3010	783
534	20241101	115400	1104446100	3015	3015	3015	3015	110
535	20241101	115300	1104114450	3010	3010	3010	3010	350
536	20241101	115200	1103060950	3010	3010	3010	3010	290
537	20241101	115100	1102188050	3005	3005	3005	3005	1386
538	20241101	115000	1098023120	3010	3010	3010	3010	241
539	20241101	114900	1097297710	3005	3010	3010	3005	372
540	20241101	114800	1096178160	3005	3005	3010	3005	130
541	20241101	114700	1095787505	3005	3005	3005	3005	177
542	20241101	114600	1095255620	3010	3010	3010	3010	77
543	20241101	114500	1095023850	3010	3005	3010	3005	338
544	20241101	114400	1094006800	3005	3010	3010	3005	4094
545	20241101	114300	1081704225	3010	3010	3010	3010	384
546	20241101	114200	1080548385	3010	3010	3010	3010	670
547	20241101	114100	1078531685	3010	3010	3010	3010	166
548	20241101	114000	1078032025	3005	3015	3015	3005	652
549	20241101	113900	1076069650	3020	3020	3020	3020	100
550	20241101	113800	1075767650	3020	3020	3020	3020	30
551	20241101	113700	1075677050	3020	3015	3020	3015	3
552	20241101	113600	1075668000	3020	3015	3020	3015	637
553	20241101	113500	1073747185	3015	3015	3015	3015	33
554	20241101	113400	1073647690	3015	3015	3015	3015	257
555	20241101	113300	1072872835	3015	3015	3015	3005	1680
556	20241101	113200	1067821340	3015	3015	3015	3015	31
557	20241101	113100	1067727875	3015	3010	3015	3010	33
558	20241101	113000	1067628540	3015	3015	3015	3015	0
559	20241101	112900	1067628540	3015	3015	3015	3015	42
560	20241101	112800	1067501910	3015	3020	3020	3015	416
561	20241101	112700	1066247560	3015	3010	3015	3010	267
562	20241101	112600	1065442880	3010	3010	3010	3010	93
563	20241101	112500	1065162950	3010	3010	3010	3010	16
564	20241101	112400	1065114790	3010	3005	3010	3005	108
565	20241101	112300	1064790205	3005	3000	3005	3000	837
566	20241101	112200	1062275875	3000	3000	3005	3000	5018
567	20241101	112100	1047219080	3005	3005	3005	3005	2470
568	20241101	112000	1039796730	3005	3005	3010	3000	4409
569	20241101	111900	1026547805	3010	3005	3010	3005	60
570	20241101	111800	1026367370	3010	3000	3010	3000	4522
571	20241101	111700	1012795475	3005	3005	3005	3005	3503
572	20241101	111600	1002268960	3005	3005	3010	3005	1882
573	20241101	111500	996613545	3005	3010	3010	3005	1097
574	20241101	111400	993317025	3010	3010	3010	3000	6344
575	20241101	111300	974260255	3015	3015	3025	3005	361
576	20241101	111200	973173060	3020	3020	3020	3010	37
577	20241101	111100	973061380	3020	3020	3020	3020	331
578	20241101	111000	972061760	3025	3015	3025	3015	19
579	20241101	110900	972004390	3025	3020	3035	3000	47962
580	20241101	110800	827858480	3020	3025	3025	3020	16204
581	20241101	110700	778921885	3025	3025	3025	3025	1261
582	20241101	110600	775107360	3025	3025	3025	3025	4500
583	20241101	110500	761494860	3025	3025	3025	3025	103
584	20241101	110400	761183285	3025	3030	3030	3025	7623
585	20241101	110300	738091380	3035	3035	3035	3035	48
586	20241101	110200	737945700	3035	3035	3035	3035	1
587	20241101	110100	737942665	3045	3045	3045	3045	5
588	20241101	110000	737927440	3035	3045	3045	3035	439
589	20241101	105900	736594215	3035	3035	3035	3035	631
590	20241101	105800	734679130	3035	3040	3040	3035	1182
591	20241101	105700	731091490	3040	3050	3050	3040	233
592	20241101	105600	730381850	3040	3035	3040	3035	351
593	20241101	105500	729316540	3040	3045	3045	3040	2508
594	20241101	105400	721692160	3050	3050	3050	3050	101
595	20241101	105300	721384110	3055	3050	3055	3050	1681
596	20241101	105200	716257020	3050	3040	3050	3040	450
597	20241101	105100	714888920	3040	3045	3045	3040	165
598	20241101	105000	714387295	3050	3045	3050	3045	1339
599	20241101	104900	710309975	3045	3040	3045	3040	15
600	20241101	104800	710264325	3040	3040	3040	3040	35
601	20241101	104700	710157925	3030	3030	3030	3030	0
602	20241101	104600	710157925	3030	3040	3045	3030	2190
603	20241101	104500	703520965	3040	3040	3040	3040	1
604	20241101	104400	703517925	3040	3040	3040	3040	180
605	20241101	104300	702970725	3040	3040	3040	3040	1
606	20241101	104200	702967685	3040	3035	3040	3035	202
607	20241101	104100	702354605	3030	3030	3030	3030	0
608	20241101	104000	702354605	3030	3045	3045	3030	108
609	20241101	103900	702027065	3045	3035	3045	3035	1597
610	20241101	103800	697180005	3035	3035	3035	3035	16
611	20241101	103700	697131445	3035	3030	3035	3030	31
612	20241101	103600	697037470	3030	3030	3035	3030	1266
613	20241101	103500	693201475	3030	3030	3030	3030	90
614	20241101	103400	692928775	3030	3035	3035	3030	52
615	20241101	103300	692770965	3040	3040	3040	3040	462
616	20241101	103200	691366485	3040	3030	3040	3025	187
617	20241101	103100	690799930	3025	3025	3025	3025	213
618	20241101	103000	690155605	3025	3030	3030	3025	1685
619	20241101	102900	685056250	3030	3025	3030	3025	596
620	20241101	102800	683250685	3025	3030	3030	3025	169
621	20241101	102700	682739440	3030	3030	3030	3030	17
622	20241101	102600	682687930	3030	3025	3030	3025	483
623	20241101	102500	681224510	3030	3030	3030	3030	1327
624	20241101	102400	677203700	3035	3035	3040	3035	1201
625	20241101	102300	673556160	3035	3030	3035	3030	150
626	20241101	102200	673101560	3025	3025	3035	3025	2518
627	20241101	102100	665472055	3025	3020	3025	3015	19206
628	20241101	102000	607463905	3020	3020	3025	3020	3689
629	20241101	101900	596321890	3025	3025	3025	3020	2285
630	20241101	101800	589409965	3025	3030	3030	3025	287
631	20241101	101700	588541675	3030	3035	3035	3020	11269
632	20241101	101600	554453585	3035	3030	3040	3030	9466
633	20241101	101500	525765175	3030	3035	3035	3030	1127
634	20241101	101400	522349740	3035	3040	3040	3035	5808
635	20241101	101300	504720425	3045	3035	3045	3035	1190
636	20241101	101200	501108525	3040	3040	3050	3040	221
637	20241101	101100	500436675	3035	3040	3050	3035	1707
638	20241101	101000	495248350	3040	3040	3040	3040	320
639	20241101	100900	494275550	3040	3045	3045	3040	2794
640	20241101	100800	485780095	3045	3045	3045	3045	303
641	20241101	100700	484857460	3045	3040	3045	3040	658
642	20241101	100600	482857080	3040	3040	3045	3040	66
643	20241101	100500	482656125	3045	3045	3045	3040	1168
644	20241101	100400	479104765	3050	3040	3050	3040	1846
645	20241101	100300	473491770	3045	3045	3045	3045	435
646	20241101	100200	472167195	3040	3045	3045	3040	956
647	20241101	100100	469258675	3045	3050	3050	3045	212
648	20241101	100000	468612960	3050	3050	3050	3050	144
649	20241101	095900	468173760	3045	3050	3050	3040	1773
650	20241101	095800	462778455	3045	3045	3045	3045	0
651	20241101	095700	462778455	3045	3045	3045	3045	439
652	20241101	095600	461441700	3040	3045	3060	3040	2255
653	20241101	095500	454581875	3045	3055	3055	3045	5041
654	20241101	095400	439205285	3055	3055	3055	3050	1560
655	20241101	095300	434446985	3055	3055	3055	3050	174
656	20241101	095200	433915660	3055	3055	3055	3050	1503
657	20241101	095100	429328715	3060	3055	3060	3055	81
658	20241101	095000	429081215	3055	3055	3055	3055	27
659	20241101	094900	428998730	3060	3060	3060	3060	5
660	20241101	094800	428983430	3060	3060	3060	3055	73
661	20241101	094700	428760315	3060	3060	3060	3055	129
662	20241101	094600	428366125	3060	3065	3065	3050	3767
663	20241101	094500	416843410	3065	3065	3065	3060	390
664	20241101	094400	415649140	3065	3065	3065	3065	30
665	20241101	094300	415557190	3065	3065	3065	3065	44
666	20241101	094200	415422330	3065	3065	3065	3065	157
667	20241101	094100	414941125	3065	3075	3080	3065	1694
668	20241101	094000	409733990	3060	3065	3080	3060	307
669	20241101	093900	408793030	3065	3080	3080	3065	1743
670	20241101	093800	403450660	3080	3065	3080	3065	161
671	20241101	093700	402957000	3065	3090	3090	3065	3889
672	20241101	093600	391001045	3090	3080	3090	3070	2096
673	20241101	093500	384538780	3085	3070	3085	3070	1254
674	20241101	093400	380686730	3065	3050	3065	3050	4459
675	20241101	093300	367030205	3065	3060	3065	3045	1027
676	20241101	093200	363890115	3055	3045	3055	3035	2585
677	20241101	093100	356036470	3040	3045	3050	3040	1918
678	20241101	093000	350200210	3045	3055	3055	3040	1226
679	20241101	092900	346463695	3050	3055	3055	3050	295
680	20241101	092800	345563695	3050	3050	3050	3035	12135
681	20241101	092700	308606085	3045	3035	3045	3035	1180
682	20241101	092600	305024185	3035	3035	3035	3035	2221
683	20241101	092500	298283450	3035	3035	3040	3035	361
684	20241101	092400	297187790	3035	3040	3040	3035	2232
685	20241101	092300	290413380	3050	3035	3050	3035	341
686	20241101	092200	289377895	3040	3035	3040	3035	4842
687	20241101	092100	274682135	3040	3045	3045	3040	675
688	20241101	092000	272630130	3045	3040	3045	3035	1255
689	20241101	091900	268810200	3035	3035	3035	3035	474
690	20241101	091800	267371610	3035	3035	3035	3030	7464
691	20241101	091700	244732005	3035	3050	3050	3035	3933
692	20241101	091600	232787410	3050	3050	3050	3040	1073
693	20241101	091500	229520780	3050	3045	3050	3035	17745
694	20241101	091400	175571730	3050	3050	3055	3050	2000
695	20241101	091300	169471705	3050	3055	3055	3050	3416
696	20241101	091200	159052610	3055	3060	3060	3050	108
697	20241101	091100	158722475	3060	3055	3060	3050	537
698	20241101	091000	157082265	3055	3055	3055	3050	2241
699	20241101	090900	150244805	3055	3060	3065	3055	430
700	20241101	090800	148930205	3060	3050	3060	3045	5095
701	20241101	090700	133359760	3050	3060	3060	3045	1621
702	20241101	090600	128420080	3060	3045	3060	3045	1167
703	20241101	090500	124865815	3045	3045	3045	3045	2972
704	20241101	090400	115816075	3045	3050	3065	3045	784
705	20241101	090300	113427930	3065	3065	3065	3050	2223
706	20241101	090200	106636130	3045	3060	3060	3040	1357
707	20241101	090100	102502780	3040	3040	3040	3040	1901
708	20241101	090000	96723740	3040	3035	3065	3035	30462