KissMeData/102120/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	200700	1144136930	9690	9690	9690	9690	2938
3	20241106	200600	1144136930	9690	9690	9690	9690	0
4	20241106	200500	1144136930	9690	9690	9690	9690	0
5	20241106	200400	1144136930	9690	9690	9690	9690	0
6	20241106	200300	1144136930	9690	9690	9690	9690	0
7	20241106	200200	1144136930	9690	9690	9690	9690	0
8	20241106	200100	1144136930	9690	9690	9690	9690	0
9	20241106	200000	1144136930	9690	9690	9690	9690	0
10	20241106	195900	1144136930	9690	9690	9690	9690	0
11	20241106	195800	1144136930	9690	9690	9690	9690	0
12	20241106	195700	1144136930	9690	9690	9690	9690	0
13	20241106	195600	1144136930	9690	9690	9690	9690	0
14	20241106	195500	1144136930	9690	9690	9690	9690	0
15	20241106	195400	1144136930	9690	9690	9690	9690	0
16	20241106	195300	1144136930	9690	9690	9690	9690	0
17	20241106	195200	1144136930	9690	9690	9690	9690	0
18	20241106	195100	1144136930	9690	9690	9690	9690	0
19	20241106	195000	1144136930	9690	9690	9690	9690	0
20	20241106	194900	1144136930	9690	9690	9690	9690	0
21	20241106	194800	1144136930	9690	9690	9690	9690	0
22	20241106	194700	1144136930	9690	9690	9690	9690	0
23	20241106	194600	1144136930	9690	9690	9690	9690	0
24	20241106	194500	1144136930	9690	9690	9690	9690	0
25	20241106	194400	1144136930	9690	9690	9690	9690	0
26	20241106	194300	1144136930	9690	9690	9690	9690	0
27	20241106	194200	1144136930	9690	9690	9690	9690	0
28	20241106	194100	1144136930	9690	9690	9690	9690	0
29	20241106	194000	1144136930	9690	9690	9690	9690	0
30	20241106	193900	1144136930	9690	9690	9690	9690	0
31	20241106	193800	1144136930	9690	9690	9690	9690	0
32	20241106	193700	1144136930	9690	9690	9690	9690	2938
33	20241106	193600	1144136930	9690	9690	9690	9690	0
34	20241106	193500	1144136930	9690	9690	9690	9690	0
35	20241106	193400	1144136930	9690	9690	9690	9690	0
36	20241106	193300	1144136930	9690	9690	9690	9690	0
37	20241106	193200	1144136930	9690	9690	9690	9690	0
38	20241106	193100	1144136930	9690	9690	9690	9690	0
39	20241106	193000	1144136930	9690	9690	9690	9690	0
40	20241106	192900	1144136930	9690	9690	9690	9690	0
41	20241106	192800	1144136930	9690	9690	9690	9690	0
42	20241106	192700	1144136930	9690	9690	9690	9690	0
43	20241106	192600	1144136930	9690	9690	9690	9690	0
44	20241106	192500	1144136930	9690	9690	9690	9690	0
45	20241106	192400	1144136930	9690	9690	9690	9690	0
46	20241106	192300	1144136930	9690	9690	9690	9690	0
47	20241106	192200	1144136930	9690	9690	9690	9690	0
48	20241106	192100	1144136930	9690	9690	9690	9690	0
49	20241106	192000	1144136930	9690	9690	9690	9690	0
50	20241106	191900	1144136930	9690	9690	9690	9690	0
51	20241106	191800	1144136930	9690	9690	9690	9690	0
52	20241106	191700	1144136930	9690	9690	9690	9690	0
53	20241106	191600	1144136930	9690	9690	9690	9690	0
54	20241106	191500	1144136930	9690	9690	9690	9690	0
55	20241106	191400	1144136930	9690	9690	9690	9690	0
56	20241106	191300	1144136930	9690	9690	9690	9690	0
57	20241106	191200	1144136930	9690	9690	9690	9690	0
58	20241106	191100	1144136930	9690	9690	9690	9690	0
59	20241106	191000	1144136930	9690	9690	9690	9690	0
60	20241106	190900	1144136930	9690	9690	9690	9690	0
61	20241106	190800	1144136930	9690	9690	9690	9690	0
62	20241106	190700	1144136930	9690	9690	9690	9690	2938
63	20241106	190600	1144136930	9690	9690	9690	9690	0
64	20241106	190500	1144136930	9690	9690	9690	9690	0
65	20241106	190400	1144136930	9690	9690	9690	9690	0
66	20241106	190300	1144136930	9690	9690	9690	9690	0
67	20241106	190200	1144136930	9690	9690	9690	9690	0
68	20241106	190100	1144136930	9690	9690	9690	9690	0
69	20241106	190000	1144136930	9690	9690	9690	9690	0
70	20241106	185900	1144136930	9690	9690	9690	9690	0
71	20241106	185800	1144136930	9690	9690	9690	9690	0
72	20241106	185700	1144136930	9690	9690	9690	9690	0
73	20241106	185600	1144136930	9690	9690	9690	9690	0
74	20241106	185500	1144136930	9690	9690	9690	9690	0
75	20241106	185400	1144136930	9690	9690	9690	9690	0
76	20241106	185300	1144136930	9690	9690	9690	9690	0
77	20241106	185200	1144136930	9690	9690	9690	9690	0
78	20241106	185100	1144136930	9690	9690	9690	9690	0
79	20241106	185000	1144136930	9690	9690	9690	9690	0
80	20241106	184900	1144136930	9690	9690	9690	9690	0
81	20241106	184800	1144136930	9690	9690	9690	9690	0
82	20241106	184700	1144136930	9690	9690	9690	9690	0
83	20241106	184600	1144136930	9690	9690	9690	9690	0
84	20241106	184500	1144136930	9690	9690	9690	9690	0
85	20241106	184400	1144136930	9690	9690	9690	9690	0
86	20241106	184300	1144136930	9690	9690	9690	9690	0
87	20241106	184200	1144136930	9690	9690	9690	9690	0
88	20241106	184100	1144136930	9690	9690	9690	9690	0
89	20241106	184000	1144136930	9690	9690	9690	9690	0
90	20241106	183900	1144136930	9690	9690	9690	9690	0
91	20241106	183800	1144136930	9690	9690	9690	9690	0
92	20241106	183700	1144136930	9690	9690	9690	9690	2938
93	20241106	183600	1144136930	9690	9690	9690	9690	0
94	20241106	183500	1144136930	9690	9690	9690	9690	0
95	20241106	183400	1144136930	9690	9690	9690	9690	0
96	20241106	183300	1144136930	9690	9690	9690	9690	0
97	20241106	183200	1144136930	9690	9690	9690	9690	0
98	20241106	183100	1144136930	9690	9690	9690	9690	0
99	20241106	183000	1144136930	9690	9690	9690	9690	0
100	20241106	182900	1144136930	9690	9690	9690	9690	0
101	20241106	182800	1144136930	9690	9690	9690	9690	0
102	20241106	182700	1144136930	9690	9690	9690	9690	0
103	20241106	182600	1144136930	9690	9690	9690	9690	0
104	20241106	182500	1144136930	9690	9690	9690	9690	0
105	20241106	182400	1144136930	9690	9690	9690	9690	0
106	20241106	182300	1144136930	9690	9690	9690	9690	0
107	20241106	182200	1144136930	9690	9690	9690	9690	0
108	20241106	182100	1144136930	9690	9690	9690	9690	0
109	20241106	182000	1144136930	9690	9690	9690	9690	0
110	20241106	181900	1144136930	9690	9690	9690	9690	0
111	20241106	181800	1144136930	9690	9690	9690	9690	0
112	20241106	181700	1144136930	9690	9690	9690	9690	0
113	20241106	181600	1144136930	9690	9690	9690	9690	0
114	20241106	181500	1144136930	9690	9690	9690	9690	0
115	20241106	181400	1144136930	9690	9690	9690	9690	0
116	20241106	181300	1144136930	9690	9690	9690	9690	0
117	20241106	181200	1144136930	9690	9690	9690	9690	0
118	20241106	181100	1144136930	9690	9690	9690	9690	0
119	20241106	181000	1144136930	9690	9690	9690	9690	0
120	20241106	180900	1144136930	9690	9690	9690	9690	0
121	20241106	180800	1144136930	9690	9690	9690	9690	0
122	20241106	180700	1144136930	9690	9690	9690	9690	2938
123	20241106	180600	1144136930	9690	9690	9690	9690	0
124	20241106	180500	1144136930	9690	9690	9690	9690	0
125	20241106	180400	1144136930	9690	9690	9690	9690	0
126	20241106	180300	1144136930	9690	9690	9690	9690	0
127	20241106	180200	1144136930	9690	9690	9690	9690	0
128	20241106	180100	1144136930	9690	9690	9690	9690	0
129	20241106	180000	1144136930	9690	9690	9690	9690	0
130	20241106	175900	1144136930	9690	9690	9690	9690	0
131	20241106	175800	1144136930	9690	9690	9690	9690	0
132	20241106	175700	1144136930	9690	9690	9690	9690	0
133	20241106	175600	1144136930	9690	9690	9690	9690	0
134	20241106	175500	1144136930	9690	9690	9690	9690	0
135	20241106	175400	1144136930	9690	9690	9690	9690	0
136	20241106	175300	1144136930	9690	9690	9690	9690	0
137	20241106	175200	1144136930	9690	9690	9690	9690	0
138	20241106	175100	1144136930	9690	9690	9690	9690	0
139	20241106	175000	1144136930	9690	9690	9690	9690	0
140	20241106	174900	1144136930	9690	9690	9690	9690	0
141	20241106	174800	1144136930	9690	9690	9690	9690	0
142	20241106	174700	1144136930	9690	9690	9690	9690	0
143	20241106	174600	1144136930	9690	9690	9690	9690	0
144	20241106	174500	1144136930	9690	9690	9690	9690	0
145	20241106	174400	1144136930	9690	9690	9690	9690	0
146	20241106	174300	1144136930	9690	9690	9690	9690	0
147	20241106	174200	1144136930	9690	9690	9690	9690	0
148	20241106	174100	1144136930	9690	9690	9690	9690	0
149	20241106	174000	1144136930	9690	9690	9690	9690	0
150	20241106	173900	1144136930	9690	9690	9690	9690	0
151	20241106	173800	1144136930	9690	9690	9690	9690	0
152	20241106	173700	1144136930	9690	9690	9690	9690	2938
153	20241106	173600	1144136930	9690	9690	9690	9690	0
154	20241106	173500	1144136930	9690	9690	9690	9690	0
155	20241106	173400	1144136930	9690	9690	9690	9690	0
156	20241106	173300	1144136930	9690	9690	9690	9690	0
157	20241106	173200	1144136930	9690	9690	9690	9690	0
158	20241106	173100	1144136930	9690	9690	9690	9690	0
159	20241106	173000	1144136930	9690	9690	9690	9690	0
160	20241106	172900	1144136930	9690	9690	9690	9690	0
161	20241106	172800	1144136930	9690	9690	9690	9690	0
162	20241106	172700	1144136930	9690	9690	9690	9690	0
163	20241106	172600	1144136930	9690	9690	9690	9690	0
164	20241106	172500	1144136930	9690	9690	9690	9690	0
165	20241106	172400	1144136930	9690	9690	9690	9690	0
166	20241106	172300	1144136930	9690	9690	9690	9690	0
167	20241106	172200	1144136930	9690	9690	9690	9690	0
168	20241106	172100	1144136930	9690	9690	9690	9690	0
169	20241106	172000	1144136930	9690	9690	9690	9690	0
170	20241106	171900	1144136930	9690	9690	9690	9690	0
171	20241106	171800	1144136930	9690	9690	9690	9690	0
172	20241106	171700	1144136930	9690	9690	9690	9690	0
173	20241106	171600	1144136930	9690	9690	9690	9690	0
174	20241106	171500	1144136930	9690	9690	9690	9690	0
175	20241106	171400	1144136930	9690	9690	9690	9690	0
176	20241106	171300	1144136930	9690	9690	9690	9690	0
177	20241106	171200	1144136930	9690	9690	9690	9690	0
178	20241106	171100	1144136930	9690	9690	9690	9690	0
179	20241106	171000	1144136930	9690	9690	9690	9690	0
180	20241106	170900	1144136930	9690	9690	9690	9690	0
181	20241106	170800	1144136930	9690	9690	9690	9690	0
182	20241106	170700	1144136930	9690	9690	9690	9690	2938
183	20241106	170600	1144136930	9690	9690	9690	9690	0
184	20241106	170500	1144136930	9690	9690	9690	9690	0
185	20241106	170400	1144136930	9690	9690	9690	9690	0
186	20241106	170300	1144136930	9690	9690	9690	9690	0
187	20241106	170200	1144136930	9690	9690	9690	9690	0
188	20241106	170100	1144136930	9690	9690	9690	9690	0
189	20241106	170000	1144136930	9690	9690	9690	9690	0
190	20241106	165900	1144136930	9690	9690	9690	9690	0
191	20241106	165800	1144136930	9690	9690	9690	9690	0
192	20241106	165700	1144136930	9690	9690	9690	9690	0
193	20241106	165600	1144136930	9690	9690	9690	9690	0
194	20241106	165500	1144136930	9690	9690	9690	9690	0
195	20241106	165400	1144136930	9690	9690	9690	9690	0
196	20241106	165300	1144136930	9690	9690	9690	9690	0
197	20241106	165200	1144136930	9690	9690	9690	9690	0
198	20241106	165100	1144136930	9690	9690	9690	9690	0
199	20241106	165000	1144136930	9690	9690	9690	9690	0
200	20241106	164900	1144136930	9690	9690	9690	9690	0
201	20241106	164800	1144136930	9690	9690	9690	9690	0
202	20241106	164700	1144136930	9690	9690	9690	9690	0
203	20241106	164600	1144136930	9690	9690	9690	9690	0
204	20241106	164500	1144136930	9690	9690	9690	9690	0
205	20241106	164400	1144136930	9690	9690	9690	9690	0
206	20241106	164300	1144136930	9690	9690	9690	9690	0
207	20241106	164200	1144136930	9690	9690	9690	9690	0
208	20241106	164100	1144136930	9690	9690	9690	9690	0
209	20241106	164000	1144136930	9690	9690	9690	9690	0
210	20241106	163900	1144136930	9690	9690	9690	9690	0
211	20241106	163800	1144136930	9690	9690	9690	9690	0
212	20241106	163700	1144136930	9690	9690	9690	9690	2938
213	20241106	163600	1144136930	9690	9690	9690	9690	0
214	20241106	163500	1144136930	9690	9690	9690	9690	0
215	20241106	163400	1144136930	9690	9690	9690	9690	0
216	20241106	163300	1144136930	9690	9690	9690	9690	0
217	20241106	163200	1144136930	9690	9690	9690	9690	0
218	20241106	163100	1144136930	9690	9690	9690	9690	0
219	20241106	163000	1144136930	9690	9690	9690	9690	0
220	20241106	162900	1144136930	9690	9690	9690	9690	0
221	20241106	162800	1144136930	9690	9690	9690	9690	0
222	20241106	162700	1144136930	9690	9690	9690	9690	0
223	20241106	162600	1144136930	9690	9690	9690	9690	0
224	20241106	162500	1144136930	9690	9690	9690	9690	0
225	20241106	162400	1144136930	9690	9690	9690	9690	0
226	20241106	162300	1144136930	9690	9690	9690	9690	0
227	20241106	162200	1144136930	9690	9690	9690	9690	0
228	20241106	162100	1144136930	9690	9690	9690	9690	0
229	20241106	162000	1144136930	9690	9690	9690	9690	0
230	20241106	161900	1144136930	9690	9690	9690	9690	0
231	20241106	161800	1144136930	9690	9690	9690	9690	0
232	20241106	161700	1144136930	9690	9690	9690	9690	0
233	20241106	161600	1144136930	9690	9690	9690	9690	0
234	20241106	161500	1144136930	9690	9690	9690	9690	0
235	20241106	161400	1144136930	9690	9690	9690	9690	0
236	20241106	161300	1144136930	9690	9690	9690	9690	0
237	20241106	161200	1144136930	9690	9690	9690	9690	0
238	20241106	161100	1144136930	9690	9690	9690	9690	0
239	20241106	161000	1144136930	9690	9690	9690	9690	0
240	20241106	160900	1144136930	9690	9690	9690	9690	0
241	20241106	160800	1144136930	9690	9690	9690	9690	0
242	20241106	160700	1144136930	9690	9690	9690	9690	2938
243	20241106	160600	1144136930	9690	9690	9690	9690	0
244	20241106	160500	1144136930	9690	9690	9690	9690	0
245	20241106	160400	1144136930	9690	9690	9690	9690	0
246	20241106	160300	1144136930	9690	9690	9690	9690	0
247	20241106	160200	1144136930	9690	9690	9690	9690	0
248	20241106	160100	1144136930	9690	9690	9690	9690	0
249	20241106	160000	1144136930	9690	9690	9690	9690	0
250	20241106	155900	1144136930	9690	9690	9690	9690	0
251	20241106	155800	1144136930	9690	9690	9690	9690	0
252	20241106	155700	1144136930	9690	9690	9690	9690	0
253	20241106	155600	1144136930	9690	9690	9690	9690	0
254	20241106	155500	1144136930	9690	9690	9690	9690	0
255	20241106	155400	1144136930	9690	9690	9690	9690	0
256	20241106	155300	1144136930	9690	9690	9690	9690	0
257	20241106	155200	1144136930	9690	9690	9690	9690	0
258	20241106	155100	1144136930	9690	9690	9690	9690	0
259	20241106	155000	1144136930	9690	9690	9690	9690	0
260	20241106	154900	1144136930	9690	9690	9690	9690	0
261	20241106	154800	1144136930	9690	9690	9690	9690	0
262	20241106	154700	1144136930	9690	9690	9690	9690	0
263	20241106	154600	1144136930	9690	9690	9690	9690	0
264	20241106	154500	1144136930	9690	9690	9690	9690	0
265	20241106	154400	1144136930	9690	9690	9690	9690	0
266	20241106	154300	1144136930	9690	9690	9690	9690	0
267	20241106	154200	1144136930	9690	9690	9690	9690	0
268	20241106	154100	1144136930	9690	9690	9690	9690	0
269	20241106	154000	1144136930	9690	9690	9690	9690	0
270	20241106	153900	1144136930	9690	9690	9690	9690	0
271	20241106	153800	1144136930	9690	9690	9690	9690	0
272	20241106	153700	1144136930	9690	9690	9690	9690	2938
273	20241106	153600	1144136930	9690	9690	9690	9690	0
274	20241106	153500	1144136930	9690	9690	9690	9690	0
275	20241106	153400	1144136930	9690	9690	9690	9690	0
276	20241106	153300	1144136930	9690	9690	9690	9690	0
277	20241106	153200	1144136930	9690	9690	9690	9690	0
278	20241106	153100	1144136930	9690	9690	9690	9690	0
279	20241106	153000	1144136930	9690	9690	9690	9690	2938
280	20241106	152900	1115667710	9700	9700	9700	9700	0
281	20241106	152800	1115667710	9700	9700	9700	9700	0
282	20241106	152700	1115667710	9700	9700	9700	9700	0
283	20241106	152600	1115667710	9700	9700	9700	9700	0
284	20241106	152500	1115667710	9700	9700	9700	9700	0
285	20241106	152400	1115667710	9700	9700	9700	9700	0
286	20241106	152300	1115667710	9700	9700	9700	9700	0
287	20241106	152200	1115667710	9700	9700	9700	9700	0
288	20241106	152100	1115667710	9700	9700	9700	9700	0
289	20241106	152000	1115667710	9700	9700	9700	9700	0
290	20241106	151900	1115667710	9700	9700	9700	9700	1
291	20241106	151800	1115658010	9700	9700	9700	9680	524
292	20241106	151700	1110581500	9700	9700	9700	9700	0
293	20241106	151600	1110581500	9700	9710	9720	9700	1153
294	20241106	151500	1099393930	9720	9720	9720	9720	60
295	20241106	151400	1098810730	9730	9730	9730	9730	1
296	20241106	151300	1098801000	9730	9720	9730	9710	159
297	20241106	151200	1097256880	9720	9730	9730	9720	287
298	20241106	151100	1094466530	9730	9730	9730	9730	394
299	20241106	151000	1090632910	9720	9720	9720	9720	0
300	20241106	150900	1090632910	9720	9720	9720	9720	649
301	20241106	150800	1084324630	9720	9710	9720	9710	20
302	20241106	150700	1084130330	9720	9720	9720	9720	406
303	20241106	150600	1080184010	9720	9750	9750	9720	873
304	20241106	150500	1071688080	9810	9780	9810	9750	648
305	20241106	150400	1065335490	9750	9750	9770	9750	235
306	20241106	150300	1063044200	9750	9750	9750	9750	1
307	20241106	150200	1063034450	9740	9740	9740	9740	0
308	20241106	150100	1063034450	9740	9780	9780	9740	50
309	20241106	150000	1062547260	9810	9800	9810	9800	323
310	20241106	145900	1059380300	9740	9780	9780	9740	200
311	20241106	145800	1057430300	9800	9800	9800	9800	0
312	20241106	145700	1057430300	9800	9800	9800	9800	11
313	20241106	145600	1057322500	9800	9800	9800	9800	0
314	20241106	145500	1057322500	9800	9800	9800	9800	421
315	20241106	145400	1053196700	9800	9800	9800	9800	0
316	20241106	145300	1053196700	9800	9760	9800	9760	5
317	20241106	145200	1053147790	9760	9760	9760	9760	150
318	20241106	145100	1051683790	9760	9760	9760	9760	100
319	20241106	145000	1050707790	9760	9750	9760	9750	190
320	20241106	144900	1048853970	9730	9740	9740	9730	40
321	20241106	144800	1048464460	9730	9730	9750	9730	3
322	20241106	144700	1048435250	9750	9760	9760	9750	64
323	20241106	144600	1047811200	9750	9750	9750	9750	49
324	20241106	144500	1047333450	9800	9780	9800	9760	689
325	20241106	144400	1040598200	9760	9760	9760	9760	0
326	20241106	144300	1040598200	9760	9760	9760	9760	329
327	20241106	144200	1037387160	9760	9760	9760	9760	30
328	20241106	144100	1037094360	9760	9760	9760	9760	74
329	20241106	144000	1036372120	9760	9790	9810	9760	395
330	20241106	143900	1032501620	9760	9760	9760	9760	1
331	20241106	143800	1032491860	9760	9760	9760	9760	515
332	20241106	143700	1027465460	9760	9760	9760	9760	42
333	20241106	143600	1027055540	9770	9780	9780	9770	158
334	20241106	143500	1025510880	9810	9800	9810	9800	366
335	20241106	143400	1021921040	9810	9810	9810	9810	0
336	20241106	143300	1021921040	9810	9810	9810	9810	0
337	20241106	143200	1021921040	9810	9810	9810	9810	0
338	20241106	143100	1021921040	9810	9800	9810	9800	374
339	20241106	143000	1018253200	9800	9790	9800	9790	312
340	20241106	142900	1015196250	9760	9770	9770	9760	101
341	20241106	142800	1014209720	9750	9750	9750	9750	1
342	20241106	142700	1014199970	9790	9750	9790	9750	21
343	20241106	142600	1013994420	9790	9790	9790	9750	17
344	20241106	142500	1013828390	9790	9740	9790	9740	12
345	20241106	142400	1013711460	9730	9730	9730	9730	156
346	20241106	142300	1012193580	9740	9750	9750	9740	304
347	20241106	142200	1009230990	9760	9760	9760	9760	10
348	20241106	142100	1009133390	9760	9760	9760	9760	0
349	20241106	142000	1009133390	9760	9800	9810	9760	561
350	20241106	141900	1003642960	9740	9740	9740	9740	0
351	20241106	141800	1003642960	9740	9740	9740	9740	12
352	20241106	141700	1003526080	9800	9800	9800	9800	20
353	20241106	141600	1003330080	9800	9800	9800	9800	7
354	20241106	141500	1003261480	9800	9800	9800	9800	311
355	20241106	141400	1000213680	9790	9800	9800	9790	2
356	20241106	141300	1000194090	9730	9730	9730	9730	0
357	20241106	141200	1000194090	9730	9740	9740	9730	260
358	20241106	141100	997663590	9740	9800	9800	9740	750
359	20241106	141000	990343850	9810	9770	9810	9770	453
360	20241106	140900	985905750	9770	9770	9770	9770	30
361	20241106	140800	985612650	9770	9770	9770	9770	1
362	20241106	140700	985602880	9770	9770	9770	9770	0
363	20241106	140600	985602880	9770	9770	9770	9770	400
364	20241106	140500	981694880	9800	9810	9810	9800	361
365	20241106	140400	978153480	9820	9810	9820	9810	50
366	20241106	140300	977662820	9820	9820	9820	9820	85
367	20241106	140200	976828120	9820	9800	9820	9800	339
368	20241106	140100	973505820	9790	9790	9790	9790	50
369	20241106	140000	973016320	9790	9770	9790	9760	467
370	20241106	135900	968449140	9780	9780	9780	9780	67
371	20241106	135800	967793880	9780	9800	9800	9780	74
372	20241106	135700	967069960	9800	9820	9820	9800	75
373	20241106	135600	966334690	9830	9810	9830	9810	949
374	20241106	135500	957024360	9770	9800	9810	9770	389
375	20241106	135400	953210130	9780	9820	9820	9780	257
376	20241106	135300	950691520	9850	9820	9850	9820	2427
377	20241106	135200	926799320	9800	9790	9800	9790	214
378	20241106	135100	924702290	9780	9770	9780	9770	82
379	20241106	135000	923900920	9760	9740	9760	9740	536
380	20241106	134900	918676840	9740	9740	9740	9740	1
381	20241106	134800	918667100	9700	9710	9710	9700	39
382	20241106	134700	918288420	9700	9700	9700	9700	36
383	20241106	134600	917939220	9700	9700	9700	9700	0
384	20241106	134500	917939220	9700	9700	9700	9700	309
385	20241106	134400	914941920	9660	9660	9660	9660	3
386	20241106	134300	914912940	9700	9710	9710	9660	1010
387	20241106	134200	905153990	9670	9670	9670	9670	150
388	20241106	134100	903703490	9670	9670	9670	9670	0
389	20241106	134000	903703490	9670	9680	9720	9670	3160
390	20241106	133900	873128630	9670	9710	9710	9670	501
391	20241106	133800	868276350	9710	9710	9710	9710	1
392	20241106	133700	868266640	9700	9700	9700	9700	150
393	20241106	133600	866811640	9750	9760	9760	9750	102
394	20241106	133500	865816140	9750	9700	9750	9700	355
395	20241106	133400	862356060	9700	9700	9700	9700	290
396	20241106	133300	859543060	9700	9700	9700	9700	4375
397	20241106	133200	817105560	9690	9690	9690	9690	1
398	20241106	133100	817095870	9690	9680	9690	9680	201
399	20241106	133000	815148790	9670	9730	9740	9670	405
400	20241106	132900	811211150	9660	9670	9670	9660	129
401	20241106	132800	809964890	9670	9740	9740	9670	1380
402	20241106	132700	796614820	9740	9690	9740	9690	30
403	20241106	132600	796323870	9680	9760	9760	9680	318
404	20241106	132500	793242410	9770	9760	9780	9760	372
405	20241106	132400	789609100	9760	9730	9760	9700	438
406	20241106	132300	785357700	9760	9760	9760	9760	10
407	20241106	132200	785260100	9770	9770	9770	9770	0
408	20241106	132100	785260100	9770	9770	9770	9770	6
409	20241106	132000	785201480	9780	9720	9780	9710	508
410	20241106	131900	780243640	9720	9740	9740	9720	110
411	20241106	131800	779173710	9770	9730	9770	9730	53
412	20241106	131700	778657940	9770	9770	9770	9770	117
413	20241106	131600	777514850	9780	9780	9780	9780	2
414	20241106	131500	777495290	9780	9780	9780	9760	480
415	20241106	131400	772803730	9770	9770	9770	9770	138
416	20241106	131300	771455470	9760	9760	9760	9760	110
417	20241106	131200	770381870	9770	9770	9770	9770	5
418	20241106	131100	770333020	9770	9770	9770	9770	7
419	20241106	131000	770264630	9780	9750	9780	9750	371
420	20241106	130900	766643330	9750	9760	9760	9750	93
421	20241106	130800	765736570	9770	9760	9770	9760	8
422	20241106	130700	765658440	9770	9760	9770	9760	4
423	20241106	130600	765619380	9760	9760	9760	9760	1
424	20241106	130500	765609620	9770	9750	9780	9750	351
425	20241106	130400	762180760	9700	9710	9720	9700	303
426	20241106	130300	759240970	9760	9760	9760	9760	1
427	20241106	130200	759231210	9700	9720	9720	9700	935
428	20241106	130100	750153260	9780	9760	9780	9760	80
429	20241106	130000	749372140	9760	9750	9760	9750	242
430	20241106	125900	747010240	9730	9750	9750	9730	20
431	20241106	125800	746815540	9720	9720	9750	9710	846
432	20241106	125700	738582110	9720	9760	9760	9720	634
433	20241106	125600	732414830	9760	9760	9760	9760	15
434	20241106	125500	732268430	9770	9770	9810	9760	589
435	20241106	125400	726503930	9770	9800	9800	9770	104
436	20241106	125300	725487250	9830	9830	9830	9830	0
437	20241106	125200	725487250	9830	9830	9830	9830	50
438	20241106	125100	724995750	9830	9830	9830	9830	0
439	20241106	125000	724995750	9830	9780	9840	9780	368
440	20241106	124900	721375500	9780	9780	9780	9780	10
441	20241106	124800	721277700	9770	9770	9770	9770	0
442	20241106	124700	721277700	9770	9770	9770	9770	0
443	20241106	124600	721277700	9770	9820	9820	9770	52
444	20241106	124500	720768060	9890	9840	9890	9840	492
445	20241106	124400	715911610	9820	9820	9820	9820	0
446	20241106	124300	715911610	9820	9830	9830	9820	12
447	20241106	124200	715793750	9760	9760	9760	9760	0
448	20241106	124100	715793750	9760	9760	9760	9760	2
449	20241106	124000	715774230	9760	9800	9850	9760	548
450	20241106	123900	710394720	9760	9760	9760	9760	5
451	20241106	123800	710345920	9760	9750	9760	9720	4053
452	20241106	123700	670939550	9760	9770	9770	9760	137
453	20241106	123600	669602420	9760	9780	9780	9760	227
454	20241106	123500	667384300	9780	9790	9800	9780	1193
455	20241106	123400	655705080	9800	9800	9800	9800	72
456	20241106	123300	654999480	9800	9800	9800	9800	148
457	20241106	123200	653549080	9800	9820	9880	9800	841
458	20241106	123100	645305250	9820	9840	9850	9820	481
459	20241106	123000	640577640	9840	9870	9910	9840	2322
460	20241106	122900	617679060	9920	9920	9920	9920	0
461	20241106	122800	617679060	9920	9860	9920	9860	121
462	20241106	122700	616485940	9860	9870	9870	9860	60
463	20241106	122600	615893810	9860	9860	9860	9860	0
464	20241106	122500	615893810	9860	9890	9930	9860	391
465	20241106	122400	612016550	9890	9890	9890	9890	1
466	20241106	122300	612006660	9920	9920	9920	9920	0
467	20241106	122200	612006660	9920	9910	9920	9910	5
468	20241106	122100	611957070	9920	9910	9920	9910	11
469	20241106	122000	611847960	9920	9870	9920	9870	388
470	20241106	121900	608009510	9870	9870	9870	9870	0
471	20241106	121800	608009510	9870	9870	9870	9870	112
472	20241106	121700	606904070	9910	9910	9910	9910	49
473	20241106	121600	606418480	9910	9910	9910	9910	1
474	20241106	121500	606408570	9920	9890	9930	9890	303
475	20241106	121400	603405980	9870	9870	9870	9870	101
476	20241106	121300	602409110	9890	9890	9890	9890	1
477	20241106	121200	602399220	9830	9840	9840	9830	12
478	20241106	121100	602281240	9830	9830	9830	9830	45
479	20241106	121000	601838890	9910	9910	9920	9820	539
480	20241106	120900	596505590	9850	9850	9850	9850	2
481	20241106	120800	596485890	9930	9930	9930	9930	0
482	20241106	120700	596485890	9930	9880	9930	9860	521
483	20241106	120600	591346490	9880	9950	9950	9880	2368
484	20241106	120500	567866450	10000	9950	10000	9940	1059
485	20241106	120400	557325810	9950	9990	9990	9950	1800
486	20241106	120300	539388270	9980	9980	9980	9980	1
487	20241106	120200	539378290	9980	9980	9980	9980	722
488	20241106	120100	532172730	10040	10040	10040	10040	0
489	20241106	120000	532172730	10040	10040	10040	10040	295
490	20241106	115900	529210930	9980	9980	9980	9980	0
491	20241106	115800	529210930	9980	9990	9990	9980	10
492	20241106	115700	529111110	9980	9980	9980	9980	0
493	20241106	115600	529111110	9980	9980	9980	9980	0
494	20241106	115500	529111110	9980	9980	10040	9980	371
495	20241106	115400	525386990	9980	9980	9980	9980	0
496	20241106	115300	525386990	9980	9990	9990	9980	324
497	20241106	115200	522152690	9990	9990	9990	9990	8
498	20241106	115100	522072770	10050	10050	10050	10050	0
499	20241106	115000	522072770	10050	10020	10050	10020	343
500	20241106	114900	518631120	9990	9990	9990	9990	439
501	20241106	114800	514245510	9990	9990	9990	9990	0
502	20241106	114700	514245510	9990	9990	9990	9990	2
503	20241106	114600	514225530	9990	9990	9990	9990	10
504	20241106	114500	514125630	9990	10000	10010	9990	341
505	20241106	114400	510712740	10000	10000	10000	10000	0
506	20241106	114300	510712740	10000	10000	10000	10000	308
507	20241106	114200	507632740	10000	10000	10000	10000	100
508	20241106	114100	506632740	9990	10000	10000	9990	578
509	20241106	114000	500856740	10040	10030	10040	10030	357
510	20241106	113900	497274210	10030	10030	10030	10030	2
511	20241106	113800	497254150	10000	10010	10010	10000	60
512	20241106	113700	496654100	10020	10030	10030	10020	31
513	20241106	113600	496343180	10030	10040	10040	10030	2
514	20241106	113500	496323110	10050	10000	10050	10000	531
515	20241106	113400	490996060	10010	10010	10010	10010	9
516	20241106	113300	490905970	10020	10010	10020	10010	253
517	20241106	113200	488373140	10020	10050	10050	10020	388
518	20241106	113100	484485140	10020	10020	10020	10020	13
519	20241106	113000	484354880	10010	10010	10010	10010	0
520	20241106	112900	484354880	10010	10010	10010	10010	101
521	20241106	112800	483343870	10010	10010	10010	10010	0
522	20241106	112700	483343870	10010	10010	10010	10010	0
523	20241106	112600	483343870	10010	10010	10010	10010	0
524	20241106	112500	483343870	10010	10010	10050	10010	373
525	20241106	112400	479596520	10010	10010	10010	10010	1
526	20241106	112300	479586510	10010	10010	10010	10010	4
527	20241106	112200	479546470	10010	10010	10010	10010	30
528	20241106	112100	479246170	10020	10020	10020	10020	78
529	20241106	112000	478464610	10030	10010	10030	10000	361
530	20241106	111900	474846960	10010	10010	10010	10010	15
531	20241106	111800	474696810	10010	10010	10010	10010	407
532	20241106	111700	470622740	10020	10020	10020	10020	10
533	20241106	111600	470522540	10050	10060	10060	10050	11
534	20241106	111500	470411980	10060	10030	10060	10030	316
535	20241106	111400	467236490	10010	10010	10010	10010	20
536	20241106	111300	467036290	10000	10000	10000	10000	100
537	20241106	111200	466036290	10000	10000	10000	10000	0
538	20241106	111100	466036290	10000	10000	10000	10000	2
539	20241106	111000	466016290	10000	10040	10040	9990	378
540	20241106	110900	462222370	10000	10020	10020	10000	329
541	20241106	110800	458930380	10020	10020	10020	10020	0
542	20241106	110700	458930380	10020	10030	10030	10020	1243
543	20241106	110600	446464520	10060	10060	10060	10060	10
544	20241106	110500	446363920	10070	10030	10070	10030	338
545	20241106	110400	442965430	10040	10040	10040	10040	0
546	20241106	110300	442965430	10040	10040	10040	10040	0
547	20241106	110200	442965430	10040	10040	10040	10040	0
548	20241106	110100	442965430	10040	10040	10040	10040	0
549	20241106	110000	442965430	10040	10030	10040	10020	328
550	20241106	105900	439672530	10000	10010	10010	10000	62
551	20241106	105800	439052510	10000	10000	10000	10000	0
552	20241106	105700	439052510	10000	10000	10000	10000	100
553	20241106	105600	438052510	10040	10040	10040	10040	400
554	20241106	105500	434036510	10040	10040	10060	10040	349
555	20241106	105400	430530380	10000	10000	10000	10000	0
556	20241106	105300	430530380	10000	10000	10000	10000	0
557	20241106	105200	430530380	10000	10020	10030	10000	349
558	20241106	105100	427039320	10020	10020	10020	10020	97
559	20241106	105000	426067380	10070	10000	10070	10000	242
560	20241106	104900	423632390	10000	10060	10060	10000	109
561	20241106	104800	422542270	10000	10030	10030	10000	155
562	20241106	104700	420988820	10040	10040	10040	10030	154
563	20241106	104600	419443660	10040	10040	10040	10040	20
564	20241106	104500	419242860	10040	10020	10040	10020	297
565	20241106	104400	416266720	10000	10020	10020	10000	228
566	20241106	104300	413982180	10020	10020	10020	10020	0
567	20241106	104200	413982180	10020	10020	10020	10020	1
568	20241106	104100	413972160	10020	10030	10030	10020	534
569	20241106	104000	408617140	10030	10050	10050	10030	627
570	20241106	103900	402315990	10050	10050	10050	10050	302
571	20241106	103800	399280890	10050	10050	10050	10050	100
572	20241106	103700	398275890	10050	10050	10050	10050	0
573	20241106	103600	398275890	10050	10050	10050	10050	10
574	20241106	103500	398175390	10050	10050	10110	10050	382
575	20241106	103400	394317400	10050	10080	10080	10050	100
576	20241106	103300	393310900	10100	10100	10100	10100	0
577	20241106	103200	393310900	10100	10100	10100	10100	0
578	20241106	103100	393310900	10100	10100	10100	10100	235
579	20241106	103000	390937400	10110	10090	10110	10090	77
580	20241106	102900	390158960	10080	10080	10080	10080	0
581	20241106	102800	390158960	10080	10080	10080	10080	0
582	20241106	102700	390158960	10080	10080	10080	10080	43
583	20241106	102600	389725520	10080	10110	10110	10080	166
584	20241106	102500	388047800	10100	10090	10110	10090	335
585	20241106	102400	384664480	10080	10080	10080	10080	3
586	20241106	102300	384634240	10100	10100	10100	10100	0
587	20241106	102200	384634240	10100	10090	10100	10090	159
588	20241106	102100	383028460	10080	10080	10080	10080	3
589	20241106	102000	382998220	10080	10040	10080	10040	1181
590	20241106	101900	371139290	9980	10010	10010	9980	2121
591	20241106	101800	349945000	10010	10000	10010	10000	131
592	20241106	101700	348634850	10000	10080	10080	10000	261
593	20241106	101600	346023100	10020	10040	10040	10000	1013
594	20241106	101500	335876590	10120	10070	10120	10020	963
595	20241106	101400	326182590	10090	10090	10090	10090	52
596	20241106	101300	325657910	10090	10090	10090	10090	0
597	20241106	101200	325657910	10090	10090	10090	10090	20
598	20241106	101100	325456110	10090	10090	10090	10090	72
599	20241106	101000	324729630	10110	10090	10110	10090	342
600	20241106	100900	321277220	10090	10090	10090	10090	1
601	20241106	100800	321267130	10040	10040	10040	10040	0
602	20241106	100700	321267130	10040	10070	10070	10040	401
603	20241106	100600	317231800	10090	10090	10090	10090	1
604	20241106	100500	317221710	10080	10060	10080	10060	75
605	20241106	100400	316467150	10060	10070	10070	10050	233
606	20241106	100300	314123170	10080	10080	10080	10080	117
607	20241106	100200	312943810	10080	10080	10080	10080	0
608	20241106	100100	312943810	10080	10080	10080	10080	20
609	20241106	100000	312742210	10070	10070	10080	10060	415
610	20241106	095900	308563100	10060	10060	10060	10060	2
611	20241106	095800	308542980	10090	10090	10090	10090	192
612	20241106	095700	306605700	10090	10050	10090	10050	36
613	20241106	095600	306243340	10050	10090	10090	10050	332
614	20241106	095500	302893500	10050	10070	10090	10040	555
615	20241106	095400	297302550	10090	10090	10090	10090	32
616	20241106	095300	296979670	10040	10040	10040	10040	0
617	20241106	095200	296979670	10040	10040	10040	10040	0
618	20241106	095100	296979670	10040	10040	10040	10040	20
619	20241106	095000	296778870	10040	10020	10040	10020	36
620	20241106	094900	296418090	10020	10040	10040	10020	59
621	20241106	094800	295826770	10050	10060	10060	10050	406
622	20241106	094700	291742910	10100	10100	10100	10100	47
623	20241106	094600	291268210	10120	10060	10120	10060	302
624	20241106	094500	288219100	10120	10050	10120	10050	311
625	20241106	094400	285073630	10050	10050	10050	10050	463
626	20241106	094300	280420480	10050	10030	10050	10010	1422
627	20241106	094200	266153090	10040	10050	10050	10040	1478
628	20241106	094100	251307310	10050	10060	10060	10050	993
629	20241106	094000	241323590	10060	10070	10070	10060	995
630	20241106	093900	231304040	10070	10100	10100	10070	3661
631	20241106	093800	194332080	10110	10110	10110	10110	50
632	20241106	093700	193826580	10110	10100	10110	10100	643
633	20241106	093600	187328160	10100	10100	10100	10090	228
634	20241106	093500	185025370	10100	10090	10100	10090	321
635	20241106	093400	181784250	10070	10070	10070	10070	314
636	20241106	093300	178622270	10070	10070	10070	10070	21
637	20241106	093200	178410800	10060	10060	10060	10060	500
638	20241106	093100	173380800	10100	10100	10100	10100	5
639	20241106	093000	173330300	10100	10100	10100	10100	32
640	20241106	092900	173007100	10050	10070	10070	10050	230
641	20241106	092800	170695540	10100	10100	10100	10100	185
642	20241106	092700	168827040	10090	10070	10090	10070	39
643	20241106	092600	168433550	10050	10050	10050	10050	10
644	20241106	092500	168333050	10110	10100	10110	10100	342
645	20241106	092400	164875710	10100	10050	10100	10040	756
646	20241106	092300	157281170	10050	10050	10050	10050	319
647	20241106	092200	154075220	10100	10050	10100	10050	50
648	20241106	092100	153571220	10100	10100	10100	10100	4
649	20241106	092000	153530820	10100	10060	10120	10040	630
650	20241106	091900	147177500	10070	10090	10090	10070	857
651	20241106	091800	138538360	10110	10120	10120	10110	37
652	20241106	091700	138164030	10090	10110	10110	10090	1053
653	20241106	091600	127529220	10140	10140	10140	10140	25
654	20241106	091500	127275720	10140	10110	10150	10100	552
655	20241106	091400	121685380	10110	10170	10190	10110	1870
656	20241106	091300	102720600	10170	10140	10190	10140	2044
657	20241106	091200	81950900	10100	10140	10140	10100	76
658	20241106	091100	81181870	10140	10100	10140	10100	550
659	20241106	091000	75612870	10110	10070	10140	10070	2985
660	20241106	090900	45455340	10060	10050	10060	10050	270
661	20241106	090800	42740420	10020	10050	10050	10020	51
662	20241106	090700	42229370	10060	10060	10070	10060	307
663	20241106	090600	39140460	10060	10050	10060	10050	752
664	20241106	090500	31581600	9980	10050	10050	9980	980
665	20241106	090400	21775520	10070	10080	10080	10050	637
666	20241106	090300	15371280	10080	10090	10090	10080	156
667	20241106	090200	13797700	10090	10050	10090	10030	120
668	20241106	090100	12587580	10100	10030	10100	10030	276
669	20241106	090000	9803840	10010	9990	10010	9990	981