KissMeData/012630/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	185700	1658735930	11930	11930	11930	11930	1652
3	20241105	185600	1658735930	11930	11930	11930	11930	0
4	20241105	185500	1658735930	11930	11930	11930	11930	0
5	20241105	185400	1658735930	11930	11930	11930	11930	0
6	20241105	185300	1658735930	11930	11930	11930	11930	0
7	20241105	185200	1658735930	11930	11930	11930	11930	0
8	20241105	185100	1658735930	11930	11930	11930	11930	0
9	20241105	185000	1658735930	11930	11930	11930	11930	0
10	20241105	184900	1658735930	11930	11930	11930	11930	0
11	20241105	184800	1658735930	11930	11930	11930	11930	0
12	20241105	184700	1658735930	11930	11930	11930	11930	0
13	20241105	184600	1658735930	11930	11930	11930	11930	0
14	20241105	184500	1658735930	11930	11930	11930	11930	0
15	20241105	184400	1658735930	11930	11930	11930	11930	0
16	20241105	184300	1658735930	11930	11930	11930	11930	0
17	20241105	184200	1658735930	11930	11930	11930	11930	0
18	20241105	184100	1658735930	11930	11930	11930	11930	0
19	20241105	184000	1658735930	11930	11930	11930	11930	0
20	20241105	183900	1658735930	11930	11930	11930	11930	0
21	20241105	183800	1658735930	11930	11930	11930	11930	0
22	20241105	183700	1658735930	11930	11930	11930	11930	0
23	20241105	183600	1658735930	11930	11930	11930	11930	0
24	20241105	183500	1658735930	11930	11930	11930	11930	0
25	20241105	183400	1658735930	11930	11930	11930	11930	0
26	20241105	183300	1658735930	11930	11930	11930	11930	0
27	20241105	183200	1658735930	11930	11930	11930	11930	0
28	20241105	183100	1658735930	11930	11930	11930	11930	0
29	20241105	183000	1658735930	11930	11930	11930	11930	0
30	20241105	182900	1658735930	11930	11930	11930	11930	0
31	20241105	182800	1658735930	11930	11930	11930	11930	0
32	20241105	182700	1658735930	11930	11930	11930	11930	1652
33	20241105	182600	1658735930	11930	11930	11930	11930	0
34	20241105	182500	1658735930	11930	11930	11930	11930	0
35	20241105	182400	1658735930	11930	11930	11930	11930	0
36	20241105	182300	1658735930	11930	11930	11930	11930	0
37	20241105	182200	1658735930	11930	11930	11930	11930	0
38	20241105	182100	1658735930	11930	11930	11930	11930	0
39	20241105	182000	1658735930	11930	11930	11930	11930	0
40	20241105	181900	1658735930	11930	11930	11930	11930	0
41	20241105	181800	1658735930	11930	11930	11930	11930	0
42	20241105	181700	1658735930	11930	11930	11930	11930	0
43	20241105	181600	1658735930	11930	11930	11930	11930	0
44	20241105	181500	1658735930	11930	11930	11930	11930	0
45	20241105	181400	1658735930	11930	11930	11930	11930	0
46	20241105	181300	1658735930	11930	11930	11930	11930	0
47	20241105	181200	1658735930	11930	11930	11930	11930	0
48	20241105	181100	1658735930	11930	11930	11930	11930	0
49	20241105	181000	1658735930	11930	11930	11930	11930	0
50	20241105	180900	1658735930	11930	11930	11930	11930	0
51	20241105	180800	1658735930	11930	11930	11930	11930	0
52	20241105	180700	1658735930	11930	11930	11930	11930	0
53	20241105	180600	1658735930	11930	11930	11930	11930	0
54	20241105	180500	1658735930	11930	11930	11930	11930	0
55	20241105	180400	1658735930	11930	11930	11930	11930	0
56	20241105	180300	1658735930	11930	11930	11930	11930	0
57	20241105	180200	1658735930	11930	11930	11930	11930	0
58	20241105	180100	1658735930	11930	11930	11930	11930	0
59	20241105	180000	1658735930	11930	11930	11930	11930	0
60	20241105	175900	1658735930	11930	11930	11930	11930	0
61	20241105	175800	1658735930	11930	11930	11930	11930	0
62	20241105	175700	1658735930	11930	11930	11930	11930	1652
63	20241105	175600	1658735930	11930	11930	11930	11930	0
64	20241105	175500	1658735930	11930	11930	11930	11930	0
65	20241105	175400	1658735930	11930	11930	11930	11930	0
66	20241105	175300	1658735930	11930	11930	11930	11930	0
67	20241105	175200	1658735930	11930	11930	11930	11930	0
68	20241105	175100	1658735930	11930	11930	11930	11930	0
69	20241105	175000	1658735930	11930	11930	11930	11930	0
70	20241105	174900	1658735930	11930	11930	11930	11930	0
71	20241105	174800	1658735930	11930	11930	11930	11930	0
72	20241105	174700	1658735930	11930	11930	11930	11930	0
73	20241105	174600	1658735930	11930	11930	11930	11930	0
74	20241105	174500	1658735930	11930	11930	11930	11930	0
75	20241105	174400	1658735930	11930	11930	11930	11930	0
76	20241105	174300	1658735930	11930	11930	11930	11930	0
77	20241105	174200	1658735930	11930	11930	11930	11930	0
78	20241105	174100	1658735930	11930	11930	11930	11930	0
79	20241105	174000	1658735930	11930	11930	11930	11930	0
80	20241105	173900	1658735930	11930	11930	11930	11930	0
81	20241105	173800	1658735930	11930	11930	11930	11930	0
82	20241105	173700	1658735930	11930	11930	11930	11930	0
83	20241105	173600	1658735930	11930	11930	11930	11930	0
84	20241105	173500	1658735930	11930	11930	11930	11930	0
85	20241105	173400	1658735930	11930	11930	11930	11930	0
86	20241105	173300	1658735930	11930	11930	11930	11930	0
87	20241105	173200	1658735930	11930	11930	11930	11930	0
88	20241105	173100	1658735930	11930	11930	11930	11930	0
89	20241105	173000	1658735930	11930	11930	11930	11930	0
90	20241105	172900	1658735930	11930	11930	11930	11930	0
91	20241105	172800	1658735930	11930	11930	11930	11930	0
92	20241105	172700	1658735930	11930	11930	11930	11930	1652
93	20241105	172600	1658735930	11930	11930	11930	11930	0
94	20241105	172500	1658735930	11930	11930	11930	11930	0
95	20241105	172400	1658735930	11930	11930	11930	11930	0
96	20241105	172300	1658735930	11930	11930	11930	11930	0
97	20241105	172200	1658735930	11930	11930	11930	11930	0
98	20241105	172100	1658735930	11930	11930	11930	11930	0
99	20241105	172000	1658735930	11930	11930	11930	11930	0
100	20241105	171900	1658735930	11930	11930	11930	11930	0
101	20241105	171800	1658735930	11930	11930	11930	11930	0
102	20241105	171700	1658735930	11930	11930	11930	11930	0
103	20241105	171600	1658735930	11930	11930	11930	11930	0
104	20241105	171500	1658735930	11930	11930	11930	11930	0
105	20241105	171400	1658735930	11930	11930	11930	11930	0
106	20241105	171300	1658735930	11930	11930	11930	11930	0
107	20241105	171200	1658735930	11930	11930	11930	11930	0
108	20241105	171100	1658735930	11930	11930	11930	11930	0
109	20241105	171000	1658735930	11930	11930	11930	11930	0
110	20241105	170900	1658735930	11930	11930	11930	11930	0
111	20241105	170800	1658735930	11930	11930	11930	11930	0
112	20241105	170700	1658735930	11930	11930	11930	11930	0
113	20241105	170600	1658735930	11930	11930	11930	11930	0
114	20241105	170500	1658735930	11930	11930	11930	11930	0
115	20241105	170400	1658735930	11930	11930	11930	11930	0
116	20241105	170300	1658735930	11930	11930	11930	11930	0
117	20241105	170200	1658735930	11930	11930	11930	11930	0
118	20241105	170100	1658735930	11930	11930	11930	11930	0
119	20241105	170000	1658735930	11930	11930	11930	11930	0
120	20241105	165900	1658735930	11930	11930	11930	11930	0
121	20241105	165800	1658735930	11930	11930	11930	11930	0
122	20241105	165700	1658735930	11930	11930	11930	11930	1652
123	20241105	165600	1658735930	11930	11930	11930	11930	0
124	20241105	165500	1658735930	11930	11930	11930	11930	0
125	20241105	165400	1658735930	11930	11930	11930	11930	0
126	20241105	165300	1658735930	11930	11930	11930	11930	0
127	20241105	165200	1658735930	11930	11930	11930	11930	0
128	20241105	165100	1658735930	11930	11930	11930	11930	0
129	20241105	165000	1658735930	11930	11930	11930	11930	0
130	20241105	164900	1658735930	11930	11930	11930	11930	0
131	20241105	164800	1658735930	11930	11930	11930	11930	0
132	20241105	164700	1658735930	11930	11930	11930	11930	0
133	20241105	164600	1658735930	11930	11930	11930	11930	0
134	20241105	164500	1658735930	11930	11930	11930	11930	0
135	20241105	164400	1658735930	11930	11930	11930	11930	0
136	20241105	164300	1658735930	11930	11930	11930	11930	0
137	20241105	164200	1658735930	11930	11930	11930	11930	0
138	20241105	164100	1658735930	11930	11930	11930	11930	0
139	20241105	164000	1658735930	11930	11930	11930	11930	0
140	20241105	163900	1658735930	11930	11930	11930	11930	0
141	20241105	163800	1658735930	11930	11930	11930	11930	0
142	20241105	163700	1658735930	11930	11930	11930	11930	0
143	20241105	163600	1658735930	11930	11930	11930	11930	0
144	20241105	163500	1658735930	11930	11930	11930	11930	0
145	20241105	163400	1658735930	11930	11930	11930	11930	0
146	20241105	163300	1658735930	11930	11930	11930	11930	0
147	20241105	163200	1658735930	11930	11930	11930	11930	0
148	20241105	163100	1658735930	11930	11930	11930	11930	0
149	20241105	163000	1658735930	11930	11930	11930	11930	0
150	20241105	162900	1658735930	11930	11930	11930	11930	0
151	20241105	162800	1658735930	11930	11930	11930	11930	0
152	20241105	162700	1658735930	11930	11930	11930	11930	1652
153	20241105	162600	1658735930	11930	11930	11930	11930	0
154	20241105	162500	1658735930	11930	11930	11930	11930	0
155	20241105	162400	1658735930	11930	11930	11930	11930	0
156	20241105	162300	1658735930	11930	11930	11930	11930	0
157	20241105	162200	1658735930	11930	11930	11930	11930	0
158	20241105	162100	1658735930	11930	11930	11930	11930	0
159	20241105	162000	1658735930	11930	11930	11930	11930	0
160	20241105	161900	1658735930	11930	11930	11930	11930	0
161	20241105	161800	1658735930	11930	11930	11930	11930	0
162	20241105	161700	1658735930	11930	11930	11930	11930	0
163	20241105	161600	1658735930	11930	11930	11930	11930	0
164	20241105	161500	1658735930	11930	11930	11930	11930	0
165	20241105	161400	1658735930	11930	11930	11930	11930	0
166	20241105	161300	1658735930	11930	11930	11930	11930	0
167	20241105	161200	1658735930	11930	11930	11930	11930	0
168	20241105	161100	1658735930	11930	11930	11930	11930	0
169	20241105	161000	1658735930	11930	11930	11930	11930	0
170	20241105	160900	1658735930	11930	11930	11930	11930	0
171	20241105	160800	1658735930	11930	11930	11930	11930	0
172	20241105	160700	1658735930	11930	11930	11930	11930	0
173	20241105	160600	1658735930	11930	11930	11930	11930	0
174	20241105	160500	1658735930	11930	11930	11930	11930	0
175	20241105	160400	1658735930	11930	11930	11930	11930	0
176	20241105	160300	1658735930	11930	11930	11930	11930	0
177	20241105	160200	1658735930	11930	11930	11930	11930	0
178	20241105	160100	1658735930	11930	11930	11930	11930	0
179	20241105	160000	1658735930	11930	11930	11930	11930	0
180	20241105	155900	1658735930	11930	11930	11930	11930	0
181	20241105	155800	1658735930	11930	11930	11930	11930	0
182	20241105	155700	1658735930	11930	11930	11930	11930	1652
183	20241105	155600	1658735930	11930	11930	11930	11930	0
184	20241105	155500	1658735930	11930	11930	11930	11930	0
185	20241105	155400	1658735930	11930	11930	11930	11930	0
186	20241105	155300	1658735930	11930	11930	11930	11930	0
187	20241105	155200	1658735930	11930	11930	11930	11930	0
188	20241105	155100	1658735930	11930	11930	11930	11930	0
189	20241105	155000	1658735930	11930	11930	11930	11930	0
190	20241105	154900	1658735930	11930	11930	11930	11930	0
191	20241105	154800	1658735930	11930	11930	11930	11930	0
192	20241105	154700	1658735930	11930	11930	11930	11930	0
193	20241105	154600	1658735930	11930	11930	11930	11930	0
194	20241105	154500	1658735930	11930	11930	11930	11930	0
195	20241105	154400	1658735930	11930	11930	11930	11930	0
196	20241105	154300	1658735930	11930	11930	11930	11930	0
197	20241105	154200	1658735930	11930	11930	11930	11930	0
198	20241105	154100	1658735930	11930	11930	11930	11930	0
199	20241105	154000	1658735930	11930	11930	11930	11930	0
200	20241105	153900	1658735930	11930	11930	11930	11930	0
201	20241105	153800	1658735930	11930	11930	11930	11930	0
202	20241105	153700	1658735930	11930	11930	11930	11930	0
203	20241105	153600	1658735930	11930	11930	11930	11930	0
204	20241105	153500	1658735930	11930	11930	11930	11930	0
205	20241105	153400	1658735930	11930	11930	11930	11930	0
206	20241105	153300	1658735930	11930	11930	11930	11930	0
207	20241105	153200	1658735930	11930	11930	11930	11930	0
208	20241105	153100	1658735930	11930	11930	11930	11930	0
209	20241105	153000	1658735930	11930	11930	11930	11930	1652
210	20241105	152900	1639027570	11850	11850	11850	11850	0
211	20241105	152800	1639027570	11850	11850	11850	11850	0
212	20241105	152700	1639027570	11850	11850	11850	11850	0
213	20241105	152600	1639027570	11850	11850	11850	11850	0
214	20241105	152500	1639027570	11850	11850	11850	11850	0
215	20241105	152400	1639027570	11850	11850	11850	11850	0
216	20241105	152300	1639027570	11850	11850	11850	11850	0
217	20241105	152200	1639027570	11850	11850	11850	11850	0
218	20241105	152100	1639027570	11850	11850	11850	11850	0
219	20241105	152000	1639027570	11850	11850	11850	11850	0
220	20241105	151900	1639027570	11850	11850	11850	11850	1
221	20241105	151800	1639015720	11860	11860	11860	11860	190
222	20241105	151700	1636762320	11860	11870	11870	11850	336
223	20241105	151600	1632777640	11870	11870	11870	11870	52
224	20241105	151500	1632160400	11870	11870	11870	11860	247
225	20241105	151400	1629228700	11860	11880	11900	11860	937
226	20241105	151300	1618113850	11880	11900	11910	11850	2046
227	20241105	151200	1593816670	11900	11870	11900	11820	5491
228	20241105	151100	1528517900	11870	11880	11880	11820	93
229	20241105	151000	1527416600	11880	11810	11880	11800	1929
230	20241105	150900	1504536140	11810	11810	11810	11800	315
231	20241105	150800	1500817610	11820	11860	11860	11810	102
232	20241105	150700	1499612220	11820	11820	11880	11800	694
233	20241105	150600	1491406180	11880	11820	11880	11810	172
234	20241105	150500	1489373450	11810	11820	11820	11800	133
235	20241105	150400	1487802010	11800	11810	11820	11800	397
236	20241105	150300	1483113430	11810	11810	11810	11800	165
237	20241105	150200	1481165760	11800	11800	11800	11800	220
238	20241105	150100	1478569760	11800	11800	11800	11800	134
239	20241105	150000	1476988560	11800	11790	11800	11790	153
240	20241105	145900	1475183800	11790	11810	11810	11780	604
241	20241105	145800	1468062750	11810	11790	11810	11790	350
242	20241105	145700	1463932650	11790	11790	11800	11780	182
243	20241105	145600	1461786700	11790	11790	11790	11780	108
244	20241105	145500	1460513810	11800	11780	11800	11780	833
245	20241105	145400	1450696650	11780	11790	11800	11750	2839
246	20241105	145300	1417307850	11790	11810	11810	11780	574
247	20241105	145200	1410543750	11800	11800	11810	11800	171
248	20241105	145100	1408525580	11800	11790	11800	11790	236
249	20241105	145000	1405742330	11780	11790	11790	11760	4069
250	20241105	144900	1357822720	11790	11830	11830	11790	1306
251	20241105	144800	1342407080	11830	11820	11830	11820	103
252	20241105	144700	1341188620	11830	11810	11830	11810	383
253	20241105	144600	1336661410	11820	11830	11830	11820	98
254	20241105	144500	1335502810	11820	11860	11870	11820	2466
255	20241105	144400	1306321670	11870	11880	11880	11870	261
256	20241105	144300	1303221710	11880	11860	11880	11860	171
257	20241105	144200	1301191150	11860	11860	11860	11850	142
258	20241105	144100	1299507090	11860	11870	11870	11860	222
259	20241105	144000	1296872480	11870	11870	11870	11860	205
260	20241105	143900	1294440590	11860	11890	11890	11860	412
261	20241105	143800	1289549640	11890	11860	11890	11860	1132
262	20241105	143700	1276113790	11860	11860	11860	11860	156
263	20241105	143600	1274263630	11860	11860	11860	11860	162
264	20241105	143500	1272342310	11860	11860	11860	11860	80
265	20241105	143400	1271393510	11860	11860	11860	11850	109
266	20241105	143300	1270101010	11860	11840	11860	11840	152
267	20241105	143200	1268300050	11860	11850	11860	11850	243
268	20241105	143100	1265419880	11860	11860	11860	11850	151
269	20241105	143000	1263629390	11860	11850	11860	11850	126
270	20241105	142900	1262135180	11850	11850	11850	11840	195
271	20241105	142800	1259824640	11850	11850	11850	11850	187
272	20241105	142700	1257608690	11850	11850	11850	11850	293
273	20241105	142600	1254136640	11850	11850	11850	11850	184
274	20241105	142500	1251956240	11850	11850	11850	11850	225
275	20241105	142400	1249289990	11850	11850	11860	11850	197
276	20241105	142300	1246953650	11860	11850	11860	11850	258
277	20241105	142200	1243894450	11850	11850	11860	11850	167
278	20241105	142100	1241915400	11840	11850	11860	11840	389
279	20241105	142000	1237305640	11850	11840	11850	11840	89
280	20241105	141900	1236251040	11830	11850	11850	11830	114
281	20241105	141800	1234900290	11850	11840	11850	11840	163
282	20241105	141700	1232970000	11840	11850	11850	11840	228
283	20241105	141600	1230269410	11850	11850	11850	11850	163
284	20241105	141500	1228337860	11840	11850	11860	11840	205
285	20241105	141400	1225909720	11850	11850	11860	11850	139
286	20241105	141300	1224262200	11850	11860	11860	11840	131
287	20241105	141200	1222708780	11850	11860	11860	11850	195
288	20241105	141100	1220397990	11860	11860	11860	11860	187
289	20241105	141000	1218180170	11860	11860	11860	11860	175
290	20241105	140900	1216104670	11860	11860	11860	11860	133
291	20241105	140800	1214527290	11850	11860	11860	11850	138
292	20241105	140700	1212891730	11860	11840	11860	11840	62
293	20241105	140600	1212156900	11850	11860	11860	11830	1263
294	20241105	140500	1197202960	11860	11860	11860	11860	221
295	20241105	140400	1194581900	11850	11850	11860	11850	199
296	20241105	140300	1192223390	11850	11850	11850	11850	136
297	20241105	140200	1190611790	11840	11850	11860	11840	280
298	20241105	140100	1187293040	11850	11860	11860	11850	86
299	20241105	140000	1186273840	11850	11850	11850	11850	177
300	20241105	135900	1184176390	11850	11850	11850	11840	165
301	20241105	135800	1182221180	11850	11840	11850	11840	194
302	20241105	135700	1179922290	11840	11840	11840	11840	262
303	20241105	135600	1176820210	11840	11840	11840	11840	169
304	20241105	135500	1174819250	11850	11850	11860	11850	225
305	20241105	135400	1172152900	11850	11850	11850	11850	133
306	20241105	135300	1170576850	11850	11850	11850	11850	162
307	20241105	135200	1168657150	11850	11850	11850	11850	162
308	20241105	135100	1166737450	11850	11850	11850	11850	174
309	20241105	135000	1164675550	11850	11860	11870	11850	175
310	20241105	134900	1162600070	11860	11880	11890	11850	1252
311	20241105	134800	1147755750	11880	11880	11890	11880	144
312	20241105	134700	1146045020	11880	11890	11890	11860	751
313	20241105	134600	1137131180	11890	11880	11890	11880	88
314	20241105	134500	1136085200	11880	11890	11890	11850	1509
315	20241105	134400	1118177790	11890	11890	11890	11890	112
316	20241105	134300	1116846110	11890	11890	11890	11880	263
317	20241105	134200	1113719130	11890	11880	11890	11880	164
318	20241105	134100	1111770280	11880	11880	11880	11850	446
319	20241105	134000	1106478340	11890	11890	11900	11890	1256
320	20241105	133900	1091544370	11890	11870	11890	11870	471
321	20241105	133800	1085950090	11860	11850	11860	11850	2042
322	20241105	133700	1061737610	11850	11840	11850	11830	222
323	20241105	133600	1059108010	11840	11850	11850	11840	250
324	20241105	133500	1056145730	11840	11850	11850	11840	419
325	20241105	133400	1051183900	11850	11850	11850	11850	279
326	20241105	133300	1047877750	11850	11850	11850	11850	36
327	20241105	133200	1047451150	11840	11840	11840	11840	341
328	20241105	133100	1043413710	11830	11820	11830	11810	424
329	20241105	133000	1038401430	11820	11810	11820	11810	57
330	20241105	132900	1037727720	11790	11820	11820	11790	141
331	20241105	132800	1036062560	11810	11800	11810	11800	133
332	20241105	132700	1034492660	11800	11800	11800	11800	150
333	20241105	132600	1032722660	11800	11800	11800	11800	80
334	20241105	132500	1031778660	11800	11800	11800	11800	145
335	20241105	132400	1030067660	11800	11800	11800	11800	10
336	20241105	132300	1029949660	11800	11800	11800	11800	37
337	20241105	132200	1029513060	11780	11800	11800	11780	255
338	20241105	132100	1026507400	11800	11800	11800	11800	344
339	20241105	132000	1022448200	11800	11800	11800	11800	10
340	20241105	131900	1022330200	11800	11800	11800	11800	134
341	20241105	131800	1020749000	11800	11800	11800	11800	46
342	20241105	131700	1020206200	11800	11800	11800	11800	119
343	20241105	131600	1018802000	11800	11800	11800	11800	36
344	20241105	131500	1018377200	11790	11790	11790	11780	105
345	20241105	131400	1017139260	11800	11790	11800	11790	105
346	20241105	131300	1015900420	11790	11790	11790	11790	45
347	20241105	131200	1015369870	11780	11800	11800	11780	228
348	20241105	131100	1012682460	11800	11800	11800	11800	28
349	20241105	131000	1012352060	11800	11790	11800	11790	111
350	20241105	130900	1011042680	11800	11800	11800	11800	189
351	20241105	130800	1008812480	11800	11800	11800	11790	59
352	20241105	130700	1008116410	11800	11800	11800	11800	50
353	20241105	130600	1007526410	11810	11800	11810	11800	144
354	20241105	130500	1005826670	11800	11800	11800	11800	50
355	20241105	130400	1005236670	11790	11800	11800	11790	76
356	20241105	130300	1004339990	11800	11800	11800	11800	50
357	20241105	130200	1003749990	11790	11790	11790	11790	139
358	20241105	130100	1002111180	11800	11800	11800	11800	26
359	20241105	130000	1001804380	11790	11790	11790	11790	70
360	20241105	125900	1000979080	11790	11790	11790	11790	168
361	20241105	125800	998998360	11780	11790	11790	11780	136
362	20241105	125700	997395530	11790	11790	11790	11790	0
363	20241105	125600	997395530	11790	11780	11790	11780	78
364	20241105	125500	996476410	11780	11770	11780	11770	93
365	20241105	125400	995380910	11750	11740	11750	11740	1463
366	20241105	125300	978190830	11740	11750	11750	11740	78
367	20241105	125200	977274430	11750	11750	11750	11750	27
368	20241105	125100	976957180	11750	11750	11750	11750	271
369	20241105	125000	973772930	11750	11750	11750	11750	0
370	20241105	124900	973772930	11750	11750	11750	11750	149
371	20241105	124800	972022180	11750	11750	11750	11750	0
372	20241105	124700	972022180	11750	11750	11750	11750	443
373	20241105	124600	966816930	11740	11750	11750	11740	1392
374	20241105	124500	950461740	11760	11760	11760	11750	1919
375	20241105	124400	927913170	11760	11760	11760	11750	281
376	20241105	124300	924610460	11760	11760	11760	11760	88
377	20241105	124200	923575580	11760	11760	11770	11760	98
378	20241105	124100	922422840	11750	11750	11760	11750	456
379	20241105	124000	917064340	11750	11770	11770	11750	342
380	20241105	123900	913044090	11780	11770	11780	11760	234
381	20241105	123800	910290760	11770	11770	11770	11770	22
382	20241105	123700	910031820	11760	11760	11770	11760	192
383	20241105	123600	907773630	11760	11770	11770	11760	143
384	20241105	123500	906091060	11770	11770	11770	11770	26
385	20241105	123400	905785040	11760	11770	11770	11760	135
386	20241105	123300	904196760	11770	11770	11770	11770	26
387	20241105	123200	903890740	11760	11760	11780	11760	169
388	20241105	123100	901902220	11760	11760	11760	11760	0
389	20241105	123000	901902220	11760	11760	11760	11760	121
390	20241105	122900	900479260	11760	11760	11760	11760	73
391	20241105	122800	899620780	11750	11760	11760	11750	164
392	20241105	122700	897692640	11760	11760	11760	11760	272
393	20241105	122600	894493920	11760	11760	11760	11760	0
394	20241105	122500	894493920	11760	11760	11760	11760	315
395	20241105	122400	890789520	11750	11750	11750	11750	0
396	20241105	122300	890789520	11750	11750	11770	11750	1503
397	20241105	122200	873128560	11750	11820	11820	11750	3485
398	20241105	122100	832136850	11820	11820	11820	11820	37
399	20241105	122000	831699510	11820	11820	11820	11820	168
400	20241105	121900	829713750	11810	11810	11810	11810	2
401	20241105	121800	829690130	11810	11810	11810	11810	27
402	20241105	121700	829371260	11790	11810	11820	11790	639
403	20241105	121600	821832330	11810	11810	11810	11810	8
404	20241105	121500	821737850	11810	11790	11810	11790	93
405	20241105	121400	820640300	11800	11800	11800	11800	19
406	20241105	121300	820416100	11800	11800	11800	11800	166
407	20241105	121200	818457300	11800	11800	11800	11800	18
408	20241105	121100	818244900	11800	11800	11800	11800	28
409	20241105	121000	817914500	11800	11800	11800	11800	106
410	20241105	120900	816663700	11770	11770	11770	11770	0
411	20241105	120800	816663700	11770	11800	11800	11770	465
412	20241105	120700	811184600	11800	11800	11800	11800	11
413	20241105	120600	811054800	11800	11800	11800	11800	189
414	20241105	120500	808824600	11790	11790	11790	11790	0
415	20241105	120400	808824600	11790	11790	11790	11790	24
416	20241105	120300	808541640	11790	11790	11790	11790	76
417	20241105	120200	807645600	11790	11790	11790	11790	110
418	20241105	120100	806348700	11790	11790	11790	11790	63
419	20241105	120000	805605930	11790	11790	11790	11790	73
420	20241105	115900	804745260	11780	11760	11780	11760	76
421	20241105	115800	803850330	11770	11750	11770	11750	42
422	20241105	115700	803356220	11760	11760	11760	11750	106
423	20241105	115600	802109790	11760	11770	11780	11760	93
424	20241105	115500	801014990	11760	11750	11760	11750	260
425	20241105	115400	797959900	11760	11760	11760	11750	222
426	20241105	115300	795349360	11760	11750	11760	11730	497
427	20241105	115200	789509280	11740	11720	11740	11720	1211
428	20241105	115100	775303480	11730	11730	11740	11720	197
429	20241105	115000	772992420	11720	11720	11720	11720	24
430	20241105	114900	772711140	11720	11710	11730	11710	88
431	20241105	114800	771679370	11730	11720	11730	11720	43
432	20241105	114700	771175200	11710	11720	11720	11710	148
433	20241105	114600	769440730	11720	11740	11740	11710	2849
434	20241105	114500	736023820	11740	11730	11740	11730	276
435	20241105	114400	732785840	11750	11750	11750	11740	99
436	20241105	114300	731622820	11740	11760	11760	11740	153
437	20241105	114200	729825320	11740	11750	11750	11740	108
438	20241105	114100	728556910	11740	11740	11740	11740	19
439	20241105	114000	728333850	11750	11740	11750	11730	148
440	20241105	113900	726595920	11750	11730	11750	11730	81
441	20241105	113800	725644800	11740	11740	11740	11730	78
442	20241105	113700	724729170	11740	11740	11750	11740	187
443	20241105	113600	722532100	11740	11740	11740	11740	113
444	20241105	113500	721205480	11750	11750	11760	11750	156
445	20241105	113400	719371970	11760	11740	11760	11740	36
446	20241105	113300	718948790	11750	11750	11750	11750	68
447	20241105	113200	718149790	11740	11750	11760	11740	183
448	20241105	113100	715999460	11740	11750	11750	11740	27
449	20241105	113000	715682300	11740	11740	11740	11740	9
450	20241105	112900	715576640	11750	11740	11750	11730	56
451	20241105	112800	714918840	11740	11740	11750	11740	156
452	20241105	112700	713086010	11740	11740	11750	11740	42
453	20241105	112600	712592660	11740	11740	11750	11740	4795
454	20241105	112500	656297830	11740	11740	11740	11730	79
455	20241105	112400	655370660	11730	11730	11730	11730	107
456	20241105	112300	654115550	11730	11730	11740	11730	148
457	20241105	112200	652378810	11750	11780	11780	11740	5124
458	20241105	112100	592116870	11800	11800	11800	11790	160
459	20241105	112000	590229710	11780	11790	11800	11780	65
460	20241105	111900	589463270	11780	11790	11790	11770	524
461	20241105	111800	583290090	11790	11800	11800	11790	34
462	20241105	111700	582888980	11800	11780	11800	11780	114
463	20241105	111600	581544800	11780	11800	11800	11780	75
464	20241105	111500	580660090	11780	11780	11800	11780	45
465	20241105	111400	580129450	11790	11770	11790	11770	60
466	20241105	111300	579422240	11770	11780	11790	11770	177
467	20241105	111200	577337010	11780	11770	11790	11770	387
468	20241105	111100	572778150	11780	11800	11800	11780	76
469	20241105	111000	571881630	11790	11790	11800	11790	65
470	20241105	110900	571114810	11790	11790	11790	11790	1719
471	20241105	110800	550847800	11800	11800	11800	11790	64
472	20241105	110700	550092690	11790	11780	11790	11770	1850
473	20241105	110600	528282090	11780	11790	11790	11780	150
474	20241105	110500	526513610	11790	11780	11790	11780	44
475	20241105	110400	525995030	11780	11790	11790	11780	51
476	20241105	110300	525394240	11790	11780	11790	11780	46
477	20241105	110200	524852090	11780	11780	11780	11780	138
478	20241105	110100	523226450	11780	11780	11780	11780	51
479	20241105	110000	522625670	11770	11770	11770	11770	70
480	20241105	105900	521801770	11780	11780	11780	11780	71
481	20241105	105800	520965390	11790	11780	11790	11780	130
482	20241105	105700	519433720	11780	11780	11780	11780	52
483	20241105	105600	518821160	11780	11780	11780	11780	27
484	20241105	105500	518503100	11780	11770	11780	11770	195
485	20241105	105400	516207110	11780	11780	11780	11780	90
486	20241105	105300	515146910	11780	11780	11780	11770	331
487	20241105	105200	511249330	11790	11800	11800	11790	179
488	20241105	105100	509138240	11800	11800	11800	11800	27
489	20241105	105000	508819640	11790	11790	11790	11790	159
490	20241105	104900	506945030	11790	11790	11790	11790	15
491	20241105	104800	506768180	11790	11790	11790	11790	97
492	20241105	104700	505624550	11780	11800	11800	11780	719
493	20241105	104600	497146720	11790	11800	11800	11790	34
494	20241105	104500	496745570	11790	11790	11790	11790	54
495	20241105	104400	496108910	11790	11800	11800	11790	44
496	20241105	104300	495589880	11780	11780	11780	11780	88
497	20241105	104200	494553240	11780	11780	11780	11780	1
498	20241105	104100	494541460	11780	11770	11780	11770	168
499	20241105	104000	492563440	11780	11780	11780	11780	70
500	20241105	103900	491738840	11790	11780	11790	11780	141
501	20241105	103800	490076640	11770	11780	11780	11770	61
502	20241105	103700	489358170	11780	11780	11780	11780	27
503	20241105	103600	489040110	11780	11780	11780	11780	157
504	20241105	103500	487190650	11770	11780	11780	11770	31
505	20241105	103400	486825600	11770	11800	11800	11770	825
506	20241105	103300	477106980	11790	11790	11800	11790	125
507	20241105	103200	475632730	11800	11800	11800	11800	237
508	20241105	103100	472836130	11800	11800	11800	11800	97
509	20241105	103000	471691530	11800	11800	11800	11800	29
510	20241105	102900	471349330	11790	11790	11790	11790	77
511	20241105	102800	470441500	11790	11780	11790	11780	107
512	20241105	102700	469180220	11790	11800	11800	11790	76
513	20241105	102600	468283920	11780	11790	11790	11780	220
514	20241105	102500	465691650	11800	11790	11800	11790	124
515	20241105	102400	464229640	11800	11780	11800	11780	45
516	20241105	102300	463699000	11780	11780	11780	11780	49
517	20241105	102200	463121780	11790	11800	11800	11790	96
518	20241105	102100	461989480	11800	11790	11800	11790	172
519	20241105	102000	459960640	11780	11780	11780	11780	43
520	20241105	101900	459454100	11780	11780	11790	11780	202
521	20241105	101800	457073140	11760	11740	11760	11740	1361
522	20241105	101700	441069570	11750	11750	11760	11750	166
523	20241105	101600	439118800	11750	11770	11770	11750	645
524	20241105	101500	431535690	11760	11770	11790	11760	106
525	20241105	101400	430287200	11770	11760	11770	11760	44
526	20241105	101300	429769620	11750	11770	11770	11750	168
527	20241105	101200	427792690	11780	11790	11790	11780	65
528	20241105	101100	427026550	11780	11760	11780	11760	48
529	20241105	101000	426461310	11750	11750	11760	11750	249
530	20241105	100900	423535210	11750	11740	11750	11740	20
531	20241105	100800	423300220	11740	11730	11740	11730	70
532	20241105	100700	422478620	11740	11730	11740	11730	100
533	20241105	100600	421305360	11730	11730	11730	11720	463
534	20241105	100500	415874440	11740	11730	11740	11730	251
535	20241105	100400	412928550	11730	11730	11730	11730	1
536	20241105	100300	412916820	11740	11740	11740	11730	70
537	20241105	100200	412095410	11730	11740	11740	11730	232
538	20241105	100100	409372650	11740	11740	11740	11740	132
539	20241105	100000	407822970	11730	11730	11790	11730	682
540	20241105	095900	399815280	11720	11720	11720	11710	75
541	20241105	095800	398936500	11720	11740	11740	11720	416
542	20241105	095700	394055650	11730	11750	11750	11730	112
543	20241105	095600	392740950	11760	11750	11760	11750	67
544	20241105	095500	391953200	11750	11740	11750	11740	76
545	20241105	095400	391060700	11730	11740	11740	11730	113
546	20241105	095300	389734090	11750	11730	11750	11730	76
547	20241105	095200	388842070	11720	11720	11720	11710	104
548	20241105	095100	387623210	11720	11730	11730	11720	77
549	20241105	095000	386720510	11720	11720	11720	11710	453
550	20241105	094900	381414670	11720	11720	11720	11720	142
551	20241105	094800	379750430	11710	11720	11730	11710	149
552	20241105	094700	378003950	11710	11740	11740	11710	319
553	20241105	094600	374263600	11740	11790	11790	11730	1201
554	20241105	094500	360134900	11770	11770	11770	11770	0
555	20241105	094400	360134900	11770	11760	11770	11750	138
556	20241105	094300	358511960	11750	11750	11760	11740	81
557	20241105	094200	357560180	11740	11770	11770	11740	34
558	20241105	094100	357160700	11770	11750	11770	11750	79
559	20241105	094000	356231410	11760	11760	11760	11760	1
560	20241105	093900	356219650	11740	11730	11740	11730	677
561	20241105	093800	348273470	11720	11710	11720	11710	109
562	20241105	093700	346996810	11710	11730	11730	11700	1673
563	20241105	093600	327405380	11730	11770	11780	11730	687
564	20241105	093500	319328560	11760	11760	11760	11760	78
565	20241105	093400	318411280	11750	11760	11760	11750	143
566	20241105	093300	316730010	11770	11760	11770	11760	18
567	20241105	093200	316518160	11770	11790	11790	11760	621
568	20241105	093100	309202850	11790	11790	11790	11790	106
569	20241105	093000	307953110	11790	11750	11790	11750	12
570	20241105	092900	307811730	11770	11750	11770	11750	734
571	20241105	092800	299176190	11740	11730	11740	11730	433
572	20241105	092700	294092790	11740	11800	11800	11740	851
573	20241105	092600	284083820	11800	11780	11800	11770	757
574	20241105	092500	275161480	11790	11760	11790	11760	14
575	20241105	092400	274996450	11750	11720	11750	11720	38
576	20241105	092300	274550270	11720	11740	11740	11720	1014
577	20241105	092200	262663700	11740	11740	11740	11730	240
578	20241105	092100	259847940	11740	11750	11750	11740	240
579	20241105	092000	257030310	11750	11750	11760	11750	415
580	20241105	091900	252153850	11760	11760	11760	11750	117
581	20241105	091800	250778430	11760	11760	11760	11750	274
582	20241105	091700	247556690	11760	11770	11770	11760	806
583	20241105	091600	238076970	11770	11760	11770	11760	235
584	20241105	091500	235313060	11760	11770	11790	11760	210
585	20241105	091400	232840900	11770	11760	11790	11760	2637
586	20241105	091300	201807130	11780	11790	11800	11750	2171
587	20241105	091200	176228560	11790	11820	11820	11790	1750
588	20241105	091100	155575440	11810	11830	11830	11810	101
589	20241105	091000	154382050	11820	11870	11870	11820	1293
590	20241105	090900	139083360	11870	11870	11870	11860	270
591	20241105	090800	135879740	11870	11870	11870	11870	1
592	20241105	090700	135867870	11870	11850	11870	11850	1255
593	20241105	090600	120971040	11870	11890	11890	11870	554
594	20241105	090500	114392200	11880	11940	11940	11880	1699
595	20241105	090400	94179270	11940	11870	11950	11870	1403
596	20241105	090300	77428310	11870	11870	11870	11860	208
597	20241105	090200	74959650	11870	11870	11890	11870	1746
598	20241105	090100	54231740	11870	11870	11900	11860	260
599	20241105	090000	51139130	11870	11900	11940	11870	4298