KissMeData/052600/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	193200	1672259705	4135	4135	4135	4135	3626
3	20241106	193100	1672259705	4135	4135	4135	4135	0
4	20241106	193000	1672259705	4135	4135	4135	4135	0
5	20241106	192900	1672259705	4135	4135	4135	4135	0
6	20241106	192800	1672259705	4135	4135	4135	4135	0
7	20241106	192700	1672259705	4135	4135	4135	4135	0
8	20241106	192600	1672259705	4135	4135	4135	4135	0
9	20241106	192500	1672259705	4135	4135	4135	4135	0
10	20241106	192400	1672259705	4135	4135	4135	4135	0
11	20241106	192300	1672259705	4135	4135	4135	4135	0
12	20241106	192200	1672259705	4135	4135	4135	4135	0
13	20241106	192100	1672259705	4135	4135	4135	4135	0
14	20241106	192000	1672259705	4135	4135	4135	4135	0
15	20241106	191900	1672259705	4135	4135	4135	4135	0
16	20241106	191800	1672259705	4135	4135	4135	4135	0
17	20241106	191700	1672259705	4135	4135	4135	4135	0
18	20241106	191600	1672259705	4135	4135	4135	4135	0
19	20241106	191500	1672259705	4135	4135	4135	4135	0
20	20241106	191400	1672259705	4135	4135	4135	4135	0
21	20241106	191300	1672259705	4135	4135	4135	4135	0
22	20241106	191200	1672259705	4135	4135	4135	4135	0
23	20241106	191100	1672259705	4135	4135	4135	4135	0
24	20241106	191000	1672259705	4135	4135	4135	4135	0
25	20241106	190900	1672259705	4135	4135	4135	4135	0
26	20241106	190800	1672259705	4135	4135	4135	4135	0
27	20241106	190700	1672259705	4135	4135	4135	4135	0
28	20241106	190600	1672259705	4135	4135	4135	4135	0
29	20241106	190500	1672259705	4135	4135	4135	4135	0
30	20241106	190400	1672259705	4135	4135	4135	4135	0
31	20241106	190300	1672259705	4135	4135	4135	4135	0
32	20241106	190200	1672259705	4135	4135	4135	4135	3626
33	20241106	190100	1672259705	4135	4135	4135	4135	0
34	20241106	190000	1672259705	4135	4135	4135	4135	0
35	20241106	185900	1672259705	4135	4135	4135	4135	0
36	20241106	185800	1672259705	4135	4135	4135	4135	0
37	20241106	185700	1672259705	4135	4135	4135	4135	0
38	20241106	185600	1672259705	4135	4135	4135	4135	0
39	20241106	185500	1672259705	4135	4135	4135	4135	0
40	20241106	185400	1672259705	4135	4135	4135	4135	0
41	20241106	185300	1672259705	4135	4135	4135	4135	0
42	20241106	185200	1672259705	4135	4135	4135	4135	0
43	20241106	185100	1672259705	4135	4135	4135	4135	0
44	20241106	185000	1672259705	4135	4135	4135	4135	0
45	20241106	184900	1672259705	4135	4135	4135	4135	0
46	20241106	184800	1672259705	4135	4135	4135	4135	0
47	20241106	184700	1672259705	4135	4135	4135	4135	0
48	20241106	184600	1672259705	4135	4135	4135	4135	0
49	20241106	184500	1672259705	4135	4135	4135	4135	0
50	20241106	184400	1672259705	4135	4135	4135	4135	0
51	20241106	184300	1672259705	4135	4135	4135	4135	0
52	20241106	184200	1672259705	4135	4135	4135	4135	0
53	20241106	184100	1672259705	4135	4135	4135	4135	0
54	20241106	184000	1672259705	4135	4135	4135	4135	0
55	20241106	183900	1672259705	4135	4135	4135	4135	0
56	20241106	183800	1672259705	4135	4135	4135	4135	0
57	20241106	183700	1672259705	4135	4135	4135	4135	0
58	20241106	183600	1672259705	4135	4135	4135	4135	0
59	20241106	183500	1672259705	4135	4135	4135	4135	0
60	20241106	183400	1672259705	4135	4135	4135	4135	0
61	20241106	183300	1672259705	4135	4135	4135	4135	0
62	20241106	183200	1672259705	4135	4135	4135	4135	3626
63	20241106	183100	1672259705	4135	4135	4135	4135	0
64	20241106	183000	1672259705	4135	4135	4135	4135	0
65	20241106	182900	1672259705	4135	4135	4135	4135	0
66	20241106	182800	1672259705	4135	4135	4135	4135	0
67	20241106	182700	1672259705	4135	4135	4135	4135	0
68	20241106	182600	1672259705	4135	4135	4135	4135	0
69	20241106	182500	1672259705	4135	4135	4135	4135	0
70	20241106	182400	1672259705	4135	4135	4135	4135	0
71	20241106	182300	1672259705	4135	4135	4135	4135	0
72	20241106	182200	1672259705	4135	4135	4135	4135	0
73	20241106	182100	1672259705	4135	4135	4135	4135	0
74	20241106	182000	1672259705	4135	4135	4135	4135	0
75	20241106	181900	1672259705	4135	4135	4135	4135	0
76	20241106	181800	1672259705	4135	4135	4135	4135	0
77	20241106	181700	1672259705	4135	4135	4135	4135	0
78	20241106	181600	1672259705	4135	4135	4135	4135	0
79	20241106	181500	1672259705	4135	4135	4135	4135	0
80	20241106	181400	1672259705	4135	4135	4135	4135	0
81	20241106	181300	1672259705	4135	4135	4135	4135	0
82	20241106	181200	1672259705	4135	4135	4135	4135	0
83	20241106	181100	1672259705	4135	4135	4135	4135	0
84	20241106	181000	1672259705	4135	4135	4135	4135	0
85	20241106	180900	1672259705	4135	4135	4135	4135	0
86	20241106	180800	1672259705	4135	4135	4135	4135	0
87	20241106	180700	1672259705	4135	4135	4135	4135	0
88	20241106	180600	1672259705	4135	4135	4135	4135	0
89	20241106	180500	1672259705	4135	4135	4135	4135	0
90	20241106	180400	1672259705	4135	4135	4135	4135	0
91	20241106	180300	1672259705	4135	4135	4135	4135	0
92	20241106	180200	1672259705	4135	4135	4135	4135	3626
93	20241106	180100	1672259705	4135	4135	4135	4135	0
94	20241106	180000	1672259705	4135	4135	4135	4135	0
95	20241106	175900	1672259705	4135	4135	4135	4135	0
96	20241106	175800	1672259705	4135	4135	4135	4135	0
97	20241106	175700	1672259705	4135	4135	4135	4135	0
98	20241106	175600	1672259705	4135	4135	4135	4135	0
99	20241106	175500	1672259705	4135	4135	4135	4135	0
100	20241106	175400	1672259705	4135	4135	4135	4135	0
101	20241106	175300	1672259705	4135	4135	4135	4135	0
102	20241106	175200	1672259705	4135	4135	4135	4135	0
103	20241106	175100	1672259705	4135	4135	4135	4135	0
104	20241106	175000	1672259705	4135	4135	4135	4135	0
105	20241106	174900	1672259705	4135	4135	4135	4135	0
106	20241106	174800	1672259705	4135	4135	4135	4135	0
107	20241106	174700	1672259705	4135	4135	4135	4135	0
108	20241106	174600	1672259705	4135	4135	4135	4135	0
109	20241106	174500	1672259705	4135	4135	4135	4135	0
110	20241106	174400	1672259705	4135	4135	4135	4135	0
111	20241106	174300	1672259705	4135	4135	4135	4135	0
112	20241106	174200	1672259705	4135	4135	4135	4135	0
113	20241106	174100	1672259705	4135	4135	4135	4135	0
114	20241106	174000	1672259705	4135	4135	4135	4135	0
115	20241106	173900	1672259705	4135	4135	4135	4135	0
116	20241106	173800	1672259705	4135	4135	4135	4135	0
117	20241106	173700	1672259705	4135	4135	4135	4135	0
118	20241106	173600	1672259705	4135	4135	4135	4135	0
119	20241106	173500	1672259705	4135	4135	4135	4135	0
120	20241106	173400	1672259705	4135	4135	4135	4135	0
121	20241106	173300	1672259705	4135	4135	4135	4135	0
122	20241106	173200	1672259705	4135	4135	4135	4135	3626
123	20241106	173100	1672259705	4135	4135	4135	4135	0
124	20241106	173000	1672259705	4135	4135	4135	4135	0
125	20241106	172900	1672259705	4135	4135	4135	4135	0
126	20241106	172800	1672259705	4135	4135	4135	4135	0
127	20241106	172700	1672259705	4135	4135	4135	4135	0
128	20241106	172600	1672259705	4135	4135	4135	4135	0
129	20241106	172500	1672259705	4135	4135	4135	4135	0
130	20241106	172400	1672259705	4135	4135	4135	4135	0
131	20241106	172300	1672259705	4135	4135	4135	4135	0
132	20241106	172200	1672259705	4135	4135	4135	4135	0
133	20241106	172100	1672259705	4135	4135	4135	4135	0
134	20241106	172000	1672259705	4135	4135	4135	4135	0
135	20241106	171900	1672259705	4135	4135	4135	4135	0
136	20241106	171800	1672259705	4135	4135	4135	4135	0
137	20241106	171700	1672259705	4135	4135	4135	4135	0
138	20241106	171600	1672259705	4135	4135	4135	4135	0
139	20241106	171500	1672259705	4135	4135	4135	4135	0
140	20241106	171400	1672259705	4135	4135	4135	4135	0
141	20241106	171300	1672259705	4135	4135	4135	4135	0
142	20241106	171200	1672259705	4135	4135	4135	4135	0
143	20241106	171100	1672259705	4135	4135	4135	4135	0
144	20241106	171000	1672259705	4135	4135	4135	4135	0
145	20241106	170900	1672259705	4135	4135	4135	4135	0
146	20241106	170800	1672259705	4135	4135	4135	4135	0
147	20241106	170700	1672259705	4135	4135	4135	4135	0
148	20241106	170600	1672259705	4135	4135	4135	4135	0
149	20241106	170500	1672259705	4135	4135	4135	4135	0
150	20241106	170400	1672259705	4135	4135	4135	4135	0
151	20241106	170300	1672259705	4135	4135	4135	4135	0
152	20241106	170200	1672259705	4135	4135	4135	4135	3626
153	20241106	170100	1672259705	4135	4135	4135	4135	0
154	20241106	170000	1672259705	4135	4135	4135	4135	0
155	20241106	165900	1672259705	4135	4135	4135	4135	0
156	20241106	165800	1672259705	4135	4135	4135	4135	0
157	20241106	165700	1672259705	4135	4135	4135	4135	0
158	20241106	165600	1672259705	4135	4135	4135	4135	0
159	20241106	165500	1672259705	4135	4135	4135	4135	0
160	20241106	165400	1672259705	4135	4135	4135	4135	0
161	20241106	165300	1672259705	4135	4135	4135	4135	0
162	20241106	165200	1672259705	4135	4135	4135	4135	0
163	20241106	165100	1672259705	4135	4135	4135	4135	0
164	20241106	165000	1672259705	4135	4135	4135	4135	0
165	20241106	164900	1672259705	4135	4135	4135	4135	0
166	20241106	164800	1672259705	4135	4135	4135	4135	0
167	20241106	164700	1672259705	4135	4135	4135	4135	0
168	20241106	164600	1672259705	4135	4135	4135	4135	0
169	20241106	164500	1672259705	4135	4135	4135	4135	0
170	20241106	164400	1672259705	4135	4135	4135	4135	0
171	20241106	164300	1672259705	4135	4135	4135	4135	0
172	20241106	164200	1672259705	4135	4135	4135	4135	0
173	20241106	164100	1672259705	4135	4135	4135	4135	0
174	20241106	164000	1672259705	4135	4135	4135	4135	0
175	20241106	163900	1672259705	4135	4135	4135	4135	0
176	20241106	163800	1672259705	4135	4135	4135	4135	0
177	20241106	163700	1672259705	4135	4135	4135	4135	0
178	20241106	163600	1672259705	4135	4135	4135	4135	0
179	20241106	163500	1672259705	4135	4135	4135	4135	0
180	20241106	163400	1672259705	4135	4135	4135	4135	0
181	20241106	163300	1672259705	4135	4135	4135	4135	0
182	20241106	163200	1672259705	4135	4135	4135	4135	3626
183	20241106	163100	1672259705	4135	4135	4135	4135	0
184	20241106	163000	1672259705	4135	4135	4135	4135	0
185	20241106	162900	1672259705	4135	4135	4135	4135	0
186	20241106	162800	1672259705	4135	4135	4135	4135	0
187	20241106	162700	1672259705	4135	4135	4135	4135	0
188	20241106	162600	1672259705	4135	4135	4135	4135	0
189	20241106	162500	1672259705	4135	4135	4135	4135	0
190	20241106	162400	1672259705	4135	4135	4135	4135	0
191	20241106	162300	1672259705	4135	4135	4135	4135	0
192	20241106	162200	1672259705	4135	4135	4135	4135	0
193	20241106	162100	1672259705	4135	4135	4135	4135	0
194	20241106	162000	1672259705	4135	4135	4135	4135	0
195	20241106	161900	1672259705	4135	4135	4135	4135	0
196	20241106	161800	1672259705	4135	4135	4135	4135	0
197	20241106	161700	1672259705	4135	4135	4135	4135	0
198	20241106	161600	1672259705	4135	4135	4135	4135	0
199	20241106	161500	1672259705	4135	4135	4135	4135	0
200	20241106	161400	1672259705	4135	4135	4135	4135	0
201	20241106	161300	1672259705	4135	4135	4135	4135	0
202	20241106	161200	1672259705	4135	4135	4135	4135	0
203	20241106	161100	1672259705	4135	4135	4135	4135	0
204	20241106	161000	1672259705	4135	4135	4135	4135	0
205	20241106	160900	1672259705	4135	4135	4135	4135	0
206	20241106	160800	1672259705	4135	4135	4135	4135	0
207	20241106	160700	1672259705	4135	4135	4135	4135	0
208	20241106	160600	1672259705	4135	4135	4135	4135	0
209	20241106	160500	1672259705	4135	4135	4135	4135	0
210	20241106	160400	1672259705	4135	4135	4135	4135	0
211	20241106	160300	1672259705	4135	4135	4135	4135	0
212	20241106	160200	1672259705	4135	4135	4135	4135	3626
213	20241106	160100	1672259705	4135	4135	4135	4135	0
214	20241106	160000	1672259705	4135	4135	4135	4135	0
215	20241106	155900	1672259705	4135	4135	4135	4135	0
216	20241106	155800	1672259705	4135	4135	4135	4135	0
217	20241106	155700	1672259705	4135	4135	4135	4135	0
218	20241106	155600	1672259705	4135	4135	4135	4135	0
219	20241106	155500	1672259705	4135	4135	4135	4135	0
220	20241106	155400	1672259705	4135	4135	4135	4135	0
221	20241106	155300	1672259705	4135	4135	4135	4135	0
222	20241106	155200	1672259705	4135	4135	4135	4135	0
223	20241106	155100	1672259705	4135	4135	4135	4135	0
224	20241106	155000	1672259705	4135	4135	4135	4135	0
225	20241106	154900	1672259705	4135	4135	4135	4135	0
226	20241106	154800	1672259705	4135	4135	4135	4135	0
227	20241106	154700	1672259705	4135	4135	4135	4135	0
228	20241106	154600	1672259705	4135	4135	4135	4135	0
229	20241106	154500	1672259705	4135	4135	4135	4135	0
230	20241106	154400	1672259705	4135	4135	4135	4135	0
231	20241106	154300	1672259705	4135	4135	4135	4135	0
232	20241106	154200	1672259705	4135	4135	4135	4135	0
233	20241106	154100	1672259705	4135	4135	4135	4135	0
234	20241106	154000	1672259705	4135	4135	4135	4135	0
235	20241106	153900	1672259705	4135	4135	4135	4135	0
236	20241106	153800	1672259705	4135	4135	4135	4135	0
237	20241106	153700	1672259705	4135	4135	4135	4135	0
238	20241106	153600	1672259705	4135	4135	4135	4135	0
239	20241106	153500	1672259705	4135	4135	4135	4135	0
240	20241106	153400	1672259705	4135	4135	4135	4135	0
241	20241106	153300	1672259705	4135	4135	4135	4135	0
242	20241106	153200	1672259705	4135	4135	4135	4135	3626
243	20241106	153100	1672259705	4135	4135	4135	4135	0
244	20241106	153000	1672259705	4135	4135	4135	4135	3626
245	20241106	152900	1657266195	4120	4120	4120	4120	0
246	20241106	152800	1657266195	4120	4120	4120	4120	0
247	20241106	152700	1657266195	4120	4120	4120	4120	0
248	20241106	152600	1657266195	4120	4120	4120	4120	0
249	20241106	152500	1657266195	4120	4120	4120	4120	0
250	20241106	152400	1657266195	4120	4120	4120	4120	0
251	20241106	152300	1657266195	4120	4120	4120	4120	0
252	20241106	152200	1657266195	4120	4120	4120	4120	0
253	20241106	152100	1657266195	4120	4120	4120	4120	0
254	20241106	152000	1657266195	4120	4120	4120	4120	0
255	20241106	151900	1657266195	4120	4135	4135	4120	386
256	20241106	151800	1655670100	4135	4135	4135	4135	248
257	20241106	151700	1654644620	4135	4135	4135	4135	235
258	20241106	151600	1653672895	4130	4130	4130	4130	224
259	20241106	151500	1652747775	4130	4125	4130	4120	484
260	20241106	151400	1650750890	4115	4115	4115	4115	5
261	20241106	151300	1650730315	4115	4115	4115	4115	473
262	20241106	151200	1648783920	4115	4115	4115	4115	6
263	20241106	151100	1648759230	4115	4115	4115	4115	7016
264	20241106	151000	1619888390	4115	4115	4115	4115	340
265	20241106	150900	1618489290	4125	4125	4125	4125	0
266	20241106	150800	1618489290	4125	4125	4125	4125	100
267	20241106	150700	1618076790	4105	4105	4105	4105	100
268	20241106	150600	1617666290	4130	4110	4130	4105	645
269	20241106	150500	1615015815	4110	4130	4130	4110	785
270	20241106	150400	1611779945	4130	4120	4130	4110	1584
271	20241106	150300	1605259300	4120	4120	4120	4120	700
272	20241106	150200	1602375300	4120	4125	4130	4120	1777
273	20241106	150100	1595046630	4125	4130	4130	4125	380
274	20241106	150000	1593477730	4130	4130	4130	4130	690
275	20241106	145900	1590628030	4130	4130	4130	4130	1
276	20241106	145800	1590623900	4130	4140	4140	4130	2407
277	20241106	145700	1580675335	4140	4135	4140	4135	382
278	20241106	145600	1579094005	4140	4135	4140	4135	202
279	20241106	145500	1578258725	4135	4135	4135	4135	102
280	20241106	145400	1577836955	4140	4140	4140	4140	560
281	20241106	145300	1575518555	4140	4135	4140	4135	393
282	20241106	145200	1573892780	4135	4135	4135	4135	0
283	20241106	145100	1573892780	4135	4135	4135	4135	21
284	20241106	145000	1573805945	4135	4135	4135	4135	0
285	20241106	144900	1573805945	4135	4135	4135	4135	23
286	20241106	144800	1573710840	4135	4135	4135	4135	1
287	20241106	144700	1573706705	4140	4140	4140	4140	0
288	20241106	144600	1573706705	4140	4140	4140	4140	20
289	20241106	144500	1573623905	4140	4140	4140	4140	345
290	20241106	144400	1572195605	4140	4150	4150	4140	132
291	20241106	144300	1571648005	4150	4150	4150	4150	0
292	20241106	144200	1571648005	4150	4150	4150	4150	210
293	20241106	144100	1570776505	4145	4150	4150	4145	149
294	20241106	144000	1570158400	4150	4150	4150	4150	7
295	20241106	143900	1570129350	4145	4145	4145	4145	1
296	20241106	143800	1570125205	4145	4145	4145	4145	552
297	20241106	143700	1567837165	4145	4140	4145	4140	773
298	20241106	143600	1564633120	4140	4135	4140	4135	211
299	20241106	143500	1563760135	4130	4130	4130	4130	0
300	20241106	143400	1563760135	4130	4135	4135	4130	873
301	20241106	143300	1560153645	4135	4135	4135	4135	0
302	20241106	143200	1560153645	4135	4135	4135	4135	48
303	20241106	143100	1559955165	4135	4135	4135	4135	2
304	20241106	143000	1559946895	4130	4130	4130	4130	2
305	20241106	142900	1559938635	4130	4130	4130	4130	0
306	20241106	142800	1559938635	4130	4130	4130	4130	0
307	20241106	142700	1559938635	4130	4130	4130	4130	2100
308	20241106	142600	1551265635	4130	4130	4130	4130	0
309	20241106	142500	1551265635	4130	4130	4130	4130	0
310	20241106	142400	1551265635	4130	4130	4130	4130	0
311	20241106	142300	1551265635	4130	4130	4130	4130	1728
312	20241106	142200	1544128995	4130	4130	4130	4130	300
313	20241106	142100	1542889995	4125	4125	4125	4125	0
314	20241106	142000	1542889995	4125	4125	4125	4125	0
315	20241106	141900	1542889995	4125	4125	4125	4125	0
316	20241106	141800	1542889995	4125	4125	4125	4125	0
317	20241106	141700	1542889995	4125	4135	4135	4125	563
318	20241106	141600	1540565285	4130	4130	4130	4130	28
319	20241106	141500	1540449645	4125	4120	4125	4120	744
320	20241106	141400	1537380715	4125	4125	4125	4125	9
321	20241106	141300	1537343590	4125	4125	4125	4125	0
322	20241106	141200	1537343590	4125	4125	4125	4125	28
323	20241106	141100	1537228090	4125	4125	4125	4125	0
324	20241106	141000	1537228090	4125	4125	4125	4125	0
325	20241106	140900	1537228090	4125	4125	4125	4125	0
326	20241106	140800	1537228090	4125	4125	4125	4125	10
327	20241106	140700	1537186840	4115	4115	4115	4115	0
328	20241106	140600	1537186840	4115	4115	4115	4115	10
329	20241106	140500	1537145690	4110	4110	4110	4110	0
330	20241106	140400	1537145690	4110	4110	4110	4110	0
331	20241106	140300	1537145690	4110	4110	4110	4110	0
332	20241106	140200	1537145690	4110	4115	4120	4110	980
333	20241106	140100	1533116285	4115	4115	4115	4115	0
334	20241106	140000	1533116285	4115	4115	4115	4115	0
335	20241106	135900	1533116285	4115	4115	4115	4115	100
336	20241106	135800	1532704785	4115	4115	4115	4115	0
337	20241106	135700	1532704785	4115	4125	4125	4115	1000
338	20241106	135600	1528583955	4130	4130	4130	4130	29
339	20241106	135500	1528464185	4130	4130	4130	4130	0
340	20241106	135400	1528464185	4130	4140	4140	4130	356
341	20241106	135300	1526993845	4140	4135	4140	4135	1375
342	20241106	135200	1521303120	4135	4135	4135	4135	12
343	20241106	135100	1521253500	4135	4135	4135	4135	18
344	20241106	135000	1521179070	4135	4135	4135	4135	0
345	20241106	134900	1521179070	4135	4125	4135	4125	1168
346	20241106	134800	1516355900	4125	4125	4125	4125	0
347	20241106	134700	1516355900	4125	4125	4125	4125	138
348	20241106	134600	1515786650	4120	4120	4120	4120	434
349	20241106	134500	1513998570	4120	4115	4120	4115	12
350	20241106	134400	1513949135	4115	4115	4115	4115	172
351	20241106	134300	1513241355	4115	4115	4115	4115	0
352	20241106	134200	1513241355	4115	4115	4115	4115	37
353	20241106	134100	1513089100	4115	4105	4115	4105	491
354	20241106	134000	1511068645	4110	4105	4110	4105	1452
355	20241106	133900	1505107910	4100	4100	4100	4100	58
356	20241106	133800	1504870110	4100	4100	4100	4100	0
357	20241106	133700	1504870110	4100	4105	4105	4100	25
358	20241106	133600	1504767510	4105	4105	4105	4105	72
359	20241106	133500	1504471950	4105	4105	4105	4105	107
360	20241106	133400	1504032715	4100	4100	4100	4100	0
361	20241106	133300	1504032715	4100	4100	4105	4100	569
362	20241106	133200	1501698970	4100	4095	4100	4095	823
363	20241106	133100	1498325920	4095	4090	4095	4090	1006
364	20241106	133000	1494209650	4085	4085	4085	4085	0
365	20241106	132900	1494209650	4085	4085	4085	4085	0
366	20241106	132800	1494209650	4085	4085	4085	4085	113
367	20241106	132700	1493748045	4080	4080	4080	4080	301
368	20241106	132600	1492519965	4080	4080	4080	4080	162
369	20241106	132500	1491859005	4080	4080	4080	4080	239
370	20241106	132400	1490883885	4080	4085	4085	4080	241
371	20241106	132300	1489899605	4085	4080	4085	4080	55
372	20241106	132200	1489674955	4080	4075	4080	4075	5
373	20241106	132100	1489654560	4065	4065	4065	4065	0
374	20241106	132000	1489654560	4065	4065	4065	4065	0
375	20241106	131900	1489654560	4065	4065	4065	4065	0
376	20241106	131800	1489654560	4065	4070	4070	4065	240
377	20241106	131700	1488678415	4070	4070	4070	4070	0
378	20241106	131600	1488678415	4070	4070	4070	4070	120
379	20241106	131500	1488190015	4070	4070	4070	4070	194
380	20241106	131400	1487400435	4070	4070	4070	4070	79
381	20241106	131300	1487078905	4065	4065	4065	4065	0
382	20241106	131200	1487078905	4065	4065	4065	4065	117
383	20241106	131100	1486603300	4060	4060	4060	4060	0
384	20241106	131000	1486603300	4060	4065	4065	4060	1678
385	20241106	130900	1479782615	4080	4080	4080	4080	0
386	20241106	130800	1479782615	4080	4065	4080	4065	3627
387	20241106	130700	1464988610	4065	4065	4065	4065	753
388	20241106	130600	1461927665	4070	4070	4070	4070	104
389	20241106	130500	1461504385	4070	4070	4070	4070	0
390	20241106	130400	1461504385	4070	4070	4070	4070	0
391	20241106	130300	1461504385	4070	4070	4070	4070	1
392	20241106	130200	1461500315	4070	4075	4075	4070	79
393	20241106	130100	1461178660	4080	4080	4080	4080	0
394	20241106	130000	1461178660	4080	4075	4080	4075	417
395	20241106	125900	1459477805	4075	4070	4075	4070	97
396	20241106	125800	1459083005	4070	4070	4070	4070	0
397	20241106	125700	1459083005	4070	4070	4070	4070	0
398	20241106	125600	1459083005	4070	4070	4070	4070	0
399	20241106	125500	1459083005	4070	4070	4070	4070	0
400	20241106	125400	1459083005	4070	4070	4070	4070	0
401	20241106	125300	1459083005	4070	4070	4070	4070	0
402	20241106	125200	1459083005	4070	4070	4070	4070	2
403	20241106	125100	1459074865	4060	4060	4060	4060	3920
404	20241106	125000	1443159665	4060	4065	4065	4060	600
405	20241106	124900	1440723655	4060	4060	4060	4060	0
406	20241106	124800	1440723655	4060	4060	4060	4060	1187
407	20241106	124700	1435904435	4060	4060	4060	4060	55
408	20241106	124600	1435681135	4070	4065	4070	4060	202
409	20241106	124500	1434860540	4070	4070	4070	4070	11
410	20241106	124400	1434815770	4070	4065	4070	4065	2
411	20241106	124300	1434807635	4065	4065	4065	4065	605
412	20241106	124200	1432348310	4055	4060	4060	4055	1265
413	20241106	124100	1427217735	4060	4060	4060	4060	236
414	20241106	124000	1426259575	4055	4060	4060	4055	1221
415	20241106	123900	1421302330	4070	4070	4070	4070	2758
416	20241106	123800	1410077270	4070	4075	4080	4070	251
417	20241106	123700	1409054990	4075	4075	4075	4075	27
418	20241106	123600	1408944965	4070	4070	4070	4070	230
419	20241106	123500	1408008865	4075	4075	4075	4075	1192
420	20241106	123400	1403151465	4080	4080	4080	4080	361
421	20241106	123300	1401678585	4075	4075	4075	4075	222
422	20241106	123200	1400773935	4075	4070	4085	4070	439
423	20241106	123100	1398981025	4060	4060	4060	4060	582
424	20241106	123000	1396618105	4060	4085	4085	4060	625
425	20241106	122900	1394077210	4090	4090	4090	4090	24
426	20241106	122800	1393979050	4070	4070	4070	4070	380
427	20241106	122700	1392432450	4065	4085	4085	4065	3931
428	20241106	122600	1376402730	4085	4085	4085	4085	18
429	20241106	122500	1376329200	4085	4085	4085	4085	6
430	20241106	122400	1376304690	4090	4090	4090	4090	113
431	20241106	122300	1375842520	4085	4085	4085	4085	0
432	20241106	122200	1375842520	4085	4085	4085	4085	0
433	20241106	122100	1375842520	4085	4085	4085	4085	324
434	20241106	122000	1374518980	4085	4090	4100	4085	1211
435	20241106	121900	1369569430	4090	4090	4090	4090	25
436	20241106	121800	1369467180	4090	4085	4090	4085	824
437	20241106	121700	1366097755	4095	4095	4095	4095	200
438	20241106	121600	1365278755	4095	4095	4095	4090	1478
439	20241106	121500	1359227705	4100	4100	4100	4100	0
440	20241106	121400	1359227705	4100	4090	4100	4090	83
441	20241106	121300	1358887960	4085	4085	4085	4085	0
442	20241106	121200	1358887960	4085	4095	4095	4085	1530
443	20241106	121100	1352629335	4080	4080	4080	4080	41
444	20241106	121000	1352462055	4100	4120	4120	4060	21052
445	20241106	120900	1266357430	4125	4125	4125	4125	16
446	20241106	120800	1266291430	4120	4125	4125	4120	1344
447	20241106	120700	1260753630	4125	4125	4125	4125	1000
448	20241106	120600	1256628630	4130	4130	4130	4130	302
449	20241106	120500	1255381370	4130	4130	4130	4130	1000
450	20241106	120400	1251251370	4140	4135	4140	4130	360
451	20241106	120300	1249763335	4130	4130	4130	4130	250
452	20241106	120200	1248730835	4130	4130	4135	4130	461
453	20241106	120100	1246826880	4135	4135	4135	4135	437
454	20241106	120000	1245019885	4135	4125	4135	4125	184
455	20241106	115900	1244259900	4125	4120	4130	4120	954
456	20241106	115800	1240321915	4125	4125	4125	4125	2
457	20241106	115700	1240313665	4130	4130	4130	4130	7
458	20241106	115600	1240284755	4130	4130	4130	4130	99
459	20241106	115500	1239875885	4110	4125	4125	4110	201
460	20241106	115400	1239046775	4110	4125	4125	4110	203
461	20241106	115300	1238212400	4105	4105	4105	4105	500
462	20241106	115200	1236159900	4105	4110	4110	4105	224
463	20241106	115100	1235240330	4105	4120	4125	4105	783
464	20241106	115000	1232020340	4120	4120	4120	4120	0
465	20241106	114900	1232020340	4120	4115	4120	4115	544
466	20241106	114800	1229779260	4115	4130	4130	4115	440
467	20241106	114700	1227968270	4115	4130	4130	4115	375
468	20241106	114600	1226420645	4125	4120	4125	4120	2419
469	20241106	114500	1216454180	4130	4125	4130	4120	1027
470	20241106	114400	1212212855	4125	4125	4125	4125	1844
471	20241106	114300	1204606355	4125	4110	4125	4110	2223
472	20241106	114200	1195457485	4105	4105	4105	4105	0
473	20241106	114100	1195457485	4105	4105	4105	4105	92
474	20241106	114000	1195079825	4110	4095	4110	4095	1469
475	20241106	113900	1189055800	4095	4095	4110	4090	797
476	20241106	113800	1185786970	4085	4105	4105	4085	4242
477	20241106	113700	1168421735	4105	4105	4105	4100	762
478	20241106	113600	1165295145	4115	4115	4115	4115	3
479	20241106	113500	1165282800	4125	4130	4135	4100	11089
480	20241106	113400	1119660235	4135	4135	4135	4135	1222
481	20241106	113300	1114607265	4140	4135	4140	4135	559
482	20241106	113200	1112294180	4145	4145	4145	4135	3930
483	20241106	113100	1096014945	4145	4145	4150	4145	24
484	20241106	113000	1095915440	4145	4145	4145	4145	0
485	20241106	112900	1095915440	4145	4145	4145	4145	1
486	20241106	112800	1095911295	4150	4150	4155	4150	1327
487	20241106	112700	1090403845	4150	4150	4150	4150	130
488	20241106	112600	1089864345	4150	4145	4150	4145	1074
489	20241106	112500	1085411695	4150	4155	4155	4150	349
490	20241106	112400	1083961655	4150	4150	4150	4150	0
491	20241106	112300	1083961655	4150	4150	4150	4150	566
492	20241106	112200	1081612755	4150	4150	4150	4150	0
493	20241106	112100	1081612755	4150	4150	4150	4150	76
494	20241106	112000	1081297355	4150	4155	4155	4150	544
495	20241106	111900	1079039035	4170	4150	4170	4150	845
496	20241106	111800	1075532185	4150	4150	4150	4150	1201
497	20241106	111700	1070548035	4150	4155	4155	4150	2422
498	20241106	111600	1060496720	4150	4160	4160	4140	6690
499	20241106	111500	1032740440	4155	4160	4170	4155	1229
500	20241106	111400	1027628265	4160	4165	4170	4160	3173
501	20241106	111300	1014420580	4170	4170	4175	4170	1617
502	20241106	111200	1007677640	4175	4180	4180	4170	433
503	20241106	111100	1005870300	4170	4175	4175	4170	3990
504	20241106	111000	989224145	4180	4190	4190	4180	5117
505	20241106	110900	967825050	4200	4205	4205	4200	46
506	20241106	110800	967631700	4205	4195	4205	4185	1386
507	20241106	110700	961825480	4195	4205	4205	4185	3242
508	20241106	110600	948247950	4205	4210	4215	4190	6501
509	20241106	110500	920944530	4230	4240	4240	4205	528
510	20241106	110400	918721840	4205	4225	4240	4205	10224
511	20241106	110300	875593115	4225	4250	4255	4225	6960
512	20241106	110200	846121830	4255	4260	4275	4235	7424
513	20241106	110100	814578910	4275	4340	4350	4255	18700
514	20241106	110000	734070440	4340	4255	4350	4255	33792
515	20241106	105900	588618580	4245	4245	4245	4245	0
516	20241106	105800	588618580	4245	4245	4245	4245	0
517	20241106	105700	588618580	4245	4245	4245	4245	200
518	20241106	105600	587769580	4245	4245	4245	4245	0
519	20241106	105500	587769580	4245	4245	4245	4245	1
520	20241106	105400	587765335	4245	4245	4245	4245	0
521	20241106	105300	587765335	4245	4245	4245	4245	0
522	20241106	105200	587765335	4245	4245	4245	4245	141
523	20241106	105100	587166790	4235	4235	4235	4235	0
524	20241106	105000	587166790	4235	4235	4235	4235	0
525	20241106	104900	587166790	4235	4240	4240	4235	700
526	20241106	104800	584201820	4240	4240	4240	4240	920
527	20241106	104700	580301020	4240	4240	4240	4240	0
528	20241106	104600	580301020	4240	4240	4240	4240	0
529	20241106	104500	580301020	4240	4240	4240	4240	150
530	20241106	104400	579665020	4225	4250	4250	4225	2520
531	20241106	104300	568999325	4250	4250	4250	4250	0
532	20241106	104200	568999325	4250	4250	4250	4250	0
533	20241106	104100	568999325	4250	4250	4250	4250	120
534	20241106	104000	568489325	4260	4260	4260	4260	0
535	20241106	103900	568489325	4260	4260	4260	4260	846
536	20241106	103800	564885365	4260	4260	4260	4260	10
537	20241106	103700	564842765	4250	4250	4250	4250	35
538	20241106	103600	564694015	4255	4255	4255	4255	0
539	20241106	103500	564694015	4255	4255	4255	4255	0
540	20241106	103400	564694015	4255	4260	4260	4255	102
541	20241106	103300	564259980	4260	4255	4260	4255	33
542	20241106	103200	564119500	4255	4255	4255	4255	0
543	20241106	103100	564119500	4255	4250	4255	4250	278
544	20241106	103000	562936685	4250	4250	4250	4250	161
545	20241106	102900	562252435	4235	4245	4245	4235	2871
546	20241106	102800	550088970	4245	4245	4245	4245	69
547	20241106	102700	549796065	4240	4240	4240	4240	200
548	20241106	102600	548948065	4240	4240	4240	4240	300
549	20241106	102500	547676065	4250	4255	4255	4250	938
550	20241106	102400	543689555	4255	4250	4255	4250	161
551	20241106	102300	543004950	4250	4255	4255	4250	519
552	20241106	102200	540798515	4255	4255	4255	4255	50
553	20241106	102100	540585765	4255	4255	4255	4255	0
554	20241106	102000	540585765	4255	4260	4260	4255	201
555	20241106	101900	539730235	4265	4265	4265	4265	8
556	20241106	101800	539696115	4265	4265	4265	4265	2
557	20241106	101700	539687585	4265	4265	4265	4265	2
558	20241106	101600	539679055	4255	4255	4255	4255	0
559	20241106	101500	539679055	4255	4255	4255	4255	84
560	20241106	101400	539321635	4255	4260	4260	4255	167
561	20241106	101300	538611000	4260	4265	4265	4260	40
562	20241106	101200	538440475	4255	4265	4270	4255	2287
563	20241106	101100	528702945	4265	4265	4265	4265	1
564	20241106	101000	528698680	4275	4275	4275	4275	20
565	20241106	100900	528613180	4275	4275	4275	4275	142
566	20241106	100800	528006130	4275	4260	4275	4260	933
567	20241106	100700	524024620	4260	4260	4260	4260	4
568	20241106	100600	524007580	4260	4275	4275	4260	1168
569	20241106	100500	519029825	4275	4275	4275	4275	37
570	20241106	100400	518871650	4275	4275	4275	4275	177
571	20241106	100300	518114975	4275	4275	4275	4275	898
572	20241106	100200	514276025	4275	4275	4275	4275	0
573	20241106	100100	514276025	4275	4275	4275	4275	197
574	20241106	100000	513433850	4270	4260	4270	4260	5335
575	20241106	095900	490706240	4260	4275	4275	4260	628
576	20241106	095800	488023460	4280	4275	4280	4275	1118
577	20241106	095700	483243815	4275	4260	4280	4260	2948
578	20241106	095600	470639910	4260	4260	4260	4260	100
579	20241106	095500	470213910	4275	4275	4275	4275	0
580	20241106	095400	470213910	4275	4265	4275	4265	3278
581	20241106	095300	456206080	4270	4270	4270	4270	0
582	20241106	095200	456206080	4270	4265	4270	4265	1366
583	20241106	095100	450380085	4270	4265	4270	4265	1711
584	20241106	095000	443082645	4250	4250	4250	4245	213
585	20241106	094900	442177405	4240	4235	4240	4235	808
586	20241106	094800	438752485	4235	4260	4260	4235	2461
587	20241106	094700	428310080	4255	4260	4260	4255	2155
588	20241106	094600	419135290	4260	4265	4275	4255	1794
589	20241106	094500	411490690	4280	4265	4280	4265	2186
590	20241106	094400	402156905	4270	4265	4270	4265	1814
591	20241106	094300	394414390	4270	4260	4270	4260	466
592	20241106	094200	392428870	4260	4260	4260	4260	58
593	20241106	094100	392181790	4260	4260	4260	4260	563
594	20241106	094000	389783410	4270	4270	4270	4270	50
595	20241106	093900	389569910	4270	4265	4270	4260	960
596	20241106	093800	385472510	4265	4260	4265	4260	1016
597	20241106	093700	381139855	4255	4255	4255	4255	0
598	20241106	093600	381139855	4255	4255	4255	4255	775
599	20241106	093500	377842230	4255	4255	4255	4250	1798
600	20241106	093400	370192575	4275	4260	4275	4255	680
601	20241106	093300	367296655	4260	4275	4275	4255	2260
602	20241106	093200	357658740	4275	4240	4280	4240	6999
603	20241106	093100	327785150	4240	4250	4250	4235	2041
604	20241106	093000	319126085	4250	4250	4280	4240	16821
605	20241106	092900	247432200	4225	4225	4225	4225	1
606	20241106	092800	247427975	4240	4230	4250	4230	2312
607	20241106	092700	237632220	4230	4230	4230	4230	0
608	20241106	092600	237632220	4230	4225	4230	4225	210
609	20241106	092500	236744320	4250	4250	4250	4250	13
610	20241106	092400	236689070	4250	4245	4250	4230	3889
611	20241106	092300	220200035	4245	4245	4245	4245	948
612	20241106	092200	216175775	4240	4240	4240	4240	590
613	20241106	092100	213674175	4245	4240	4245	4235	1010
614	20241106	092000	209390260	4235	4235	4240	4235	322
615	20241106	091900	208025125	4225	4225	4225	4225	2928
616	20241106	091800	195654325	4225	4220	4225	4220	178
617	20241106	091700	194902570	4225	4240	4240	4225	1071
618	20241106	091600	190375325	4240	4225	4240	4225	598
619	20241106	091500	187842520	4225	4240	4240	4225	6
620	20241106	091400	187817145	4245	4225	4245	4225	1403
621	20241106	091300	181887410	4210	4225	4225	4210	1380
622	20241106	091200	176063935	4225	4255	4255	4225	2104
623	20241106	091100	167111535	4260	4250	4260	4250	1331
624	20241106	091000	161450365	4240	4225	4240	4220	3645
625	20241106	090900	146034915	4210	4215	4215	4210	878
626	20241106	090800	142335400	4215	4215	4215	4215	1
627	20241106	090700	142331185	4215	4220	4225	4215	171
628	20241106	090600	141609565	4220	4225	4225	4220	1080
629	20241106	090500	137051810	4220	4220	4220	4220	240
630	20241106	090400	136039010	4220	4220	4220	4220	2851
631	20241106	090300	124007790	4230	4210	4240	4195	7952
632	20241106	090200	90494490	4215	4215	4215	4215	450
633	20241106	090100	88597740	4200	4195	4225	4190	3286
634	20241106	090000	74744410	4190	4220	4220	4190	17767