KissMeData/046210/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193000	1750602395	2990	2990	2990	2990	907
3	20241011	192900	1750602395	2990	2990	2990	2990	0
4	20241011	192800	1750602395	2990	2990	2990	2990	0
5	20241011	192700	1750602395	2990	2990	2990	2990	0
6	20241011	192600	1750602395	2990	2990	2990	2990	0
7	20241011	192500	1750602395	2990	2990	2990	2990	0
8	20241011	192400	1750602395	2990	2990	2990	2990	0
9	20241011	192300	1750602395	2990	2990	2990	2990	0
10	20241011	192200	1750602395	2990	2990	2990	2990	0
11	20241011	192100	1750602395	2990	2990	2990	2990	0
12	20241011	192000	1750602395	2990	2990	2990	2990	0
13	20241011	191900	1750602395	2990	2990	2990	2990	0
14	20241011	191800	1750602395	2990	2990	2990	2990	0
15	20241011	191700	1750602395	2990	2990	2990	2990	0
16	20241011	191600	1750602395	2990	2990	2990	2990	0
17	20241011	191500	1750602395	2990	2990	2990	2990	0
18	20241011	191400	1750602395	2990	2990	2990	2990	0
19	20241011	191300	1750602395	2990	2990	2990	2990	0
20	20241011	191200	1750602395	2990	2990	2990	2990	0
21	20241011	191100	1750602395	2990	2990	2990	2990	0
22	20241011	191000	1750602395	2990	2990	2990	2990	0
23	20241011	190900	1750602395	2990	2990	2990	2990	0
24	20241011	190800	1750602395	2990	2990	2990	2990	0
25	20241011	190700	1750602395	2990	2990	2990	2990	0
26	20241011	190600	1750602395	2990	2990	2990	2990	0
27	20241011	190500	1750602395	2990	2990	2990	2990	0
28	20241011	190400	1750602395	2990	2990	2990	2990	0
29	20241011	190300	1750602395	2990	2990	2990	2990	0
30	20241011	190200	1750602395	2990	2990	2990	2990	0
31	20241011	190100	1750602395	2990	2990	2990	2990	0
32	20241011	190000	1750602395	2990	2990	2990	2990	907
33	20241011	185900	1750602395	2990	2990	2990	2990	0
34	20241011	185800	1750602395	2990	2990	2990	2990	0
35	20241011	185700	1750602395	2990	2990	2990	2990	0
36	20241011	185600	1750602395	2990	2990	2990	2990	0
37	20241011	185500	1750602395	2990	2990	2990	2990	0
38	20241011	185400	1750602395	2990	2990	2990	2990	0
39	20241011	185300	1750602395	2990	2990	2990	2990	0
40	20241011	185200	1750602395	2990	2990	2990	2990	0
41	20241011	185100	1750602395	2990	2990	2990	2990	0
42	20241011	185000	1750602395	2990	2990	2990	2990	0
43	20241011	184900	1750602395	2990	2990	2990	2990	0
44	20241011	184800	1750602395	2990	2990	2990	2990	0
45	20241011	184700	1750602395	2990	2990	2990	2990	0
46	20241011	184600	1750602395	2990	2990	2990	2990	0
47	20241011	184500	1750602395	2990	2990	2990	2990	0
48	20241011	184400	1750602395	2990	2990	2990	2990	0
49	20241011	184300	1750602395	2990	2990	2990	2990	0
50	20241011	184200	1750602395	2990	2990	2990	2990	0
51	20241011	184100	1750602395	2990	2990	2990	2990	0
52	20241011	184000	1750602395	2990	2990	2990	2990	0
53	20241011	183900	1750602395	2990	2990	2990	2990	0
54	20241011	183800	1750602395	2990	2990	2990	2990	0
55	20241011	183700	1750602395	2990	2990	2990	2990	0
56	20241011	183600	1750602395	2990	2990	2990	2990	0
57	20241011	183500	1750602395	2990	2990	2990	2990	0
58	20241011	183400	1750602395	2990	2990	2990	2990	0
59	20241011	183300	1750602395	2990	2990	2990	2990	0
60	20241011	183200	1750602395	2990	2990	2990	2990	0
61	20241011	183100	1750602395	2990	2990	2990	2990	0
62	20241011	183000	1750602395	2990	2990	2990	2990	907
63	20241011	182900	1750602395	2990	2990	2990	2990	0
64	20241011	182800	1750602395	2990	2990	2990	2990	0
65	20241011	182700	1750602395	2990	2990	2990	2990	0
66	20241011	182600	1750602395	2990	2990	2990	2990	0
67	20241011	182500	1750602395	2990	2990	2990	2990	0
68	20241011	182400	1750602395	2990	2990	2990	2990	0
69	20241011	182300	1750602395	2990	2990	2990	2990	0
70	20241011	182200	1750602395	2990	2990	2990	2990	0
71	20241011	182100	1750602395	2990	2990	2990	2990	0
72	20241011	182000	1750602395	2990	2990	2990	2990	0
73	20241011	181900	1750602395	2990	2990	2990	2990	0
74	20241011	181800	1750602395	2990	2990	2990	2990	0
75	20241011	181700	1750602395	2990	2990	2990	2990	0
76	20241011	181600	1750602395	2990	2990	2990	2990	0
77	20241011	181500	1750602395	2990	2990	2990	2990	0
78	20241011	181400	1750602395	2990	2990	2990	2990	0
79	20241011	181300	1750602395	2990	2990	2990	2990	0
80	20241011	181200	1750602395	2990	2990	2990	2990	0
81	20241011	181100	1750602395	2990	2990	2990	2990	0
82	20241011	181000	1750602395	2990	2990	2990	2990	0
83	20241011	180900	1750602395	2990	2990	2990	2990	0
84	20241011	180800	1750602395	2990	2990	2990	2990	0
85	20241011	180700	1750602395	2990	2990	2990	2990	0
86	20241011	180600	1750602395	2990	2990	2990	2990	0
87	20241011	180500	1750602395	2990	2990	2990	2990	0
88	20241011	180400	1750602395	2990	2990	2990	2990	0
89	20241011	180300	1750602395	2990	2990	2990	2990	0
90	20241011	180200	1750602395	2990	2990	2990	2990	0
91	20241011	180100	1750602395	2990	2990	2990	2990	0
92	20241011	180000	1750602395	2990	2990	2990	2990	907
93	20241011	175900	1750602395	2990	2990	2990	2990	0
94	20241011	175800	1750602395	2990	2990	2990	2990	0
95	20241011	175700	1750602395	2990	2990	2990	2990	0
96	20241011	175600	1750602395	2990	2990	2990	2990	0
97	20241011	175500	1750602395	2990	2990	2990	2990	0
98	20241011	175400	1750602395	2990	2990	2990	2990	0
99	20241011	175300	1750602395	2990	2990	2990	2990	0
100	20241011	175200	1750602395	2990	2990	2990	2990	0
101	20241011	175100	1750602395	2990	2990	2990	2990	0
102	20241011	175000	1750602395	2990	2990	2990	2990	0
103	20241011	174900	1750602395	2990	2990	2990	2990	0
104	20241011	174800	1750602395	2990	2990	2990	2990	0
105	20241011	174700	1750602395	2990	2990	2990	2990	0
106	20241011	174600	1750602395	2990	2990	2990	2990	0
107	20241011	174500	1750602395	2990	2990	2990	2990	0
108	20241011	174400	1750602395	2990	2990	2990	2990	0
109	20241011	174300	1750602395	2990	2990	2990	2990	0
110	20241011	174200	1750602395	2990	2990	2990	2990	0
111	20241011	174100	1750602395	2990	2990	2990	2990	0
112	20241011	174000	1750602395	2990	2990	2990	2990	0
113	20241011	173900	1750602395	2990	2990	2990	2990	0
114	20241011	173800	1750602395	2990	2990	2990	2990	0
115	20241011	173700	1750602395	2990	2990	2990	2990	0
116	20241011	173600	1750602395	2990	2990	2990	2990	0
117	20241011	173500	1750602395	2990	2990	2990	2990	0
118	20241011	173400	1750602395	2990	2990	2990	2990	0
119	20241011	173300	1750602395	2990	2990	2990	2990	0
120	20241011	173200	1750602395	2990	2990	2990	2990	0
121	20241011	173100	1750602395	2990	2990	2990	2990	0
122	20241011	173000	1750602395	2990	2990	2990	2990	907
123	20241011	172900	1750602395	2990	2990	2990	2990	0
124	20241011	172800	1750602395	2990	2990	2990	2990	0
125	20241011	172700	1750602395	2990	2990	2990	2990	0
126	20241011	172600	1750602395	2990	2990	2990	2990	0
127	20241011	172500	1750602395	2990	2990	2990	2990	0
128	20241011	172400	1750602395	2990	2990	2990	2990	0
129	20241011	172300	1750602395	2990	2990	2990	2990	0
130	20241011	172200	1750602395	2990	2990	2990	2990	0
131	20241011	172100	1750602395	2990	2990	2990	2990	0
132	20241011	172000	1750602395	2990	2990	2990	2990	0
133	20241011	171900	1750602395	2990	2990	2990	2990	0
134	20241011	171800	1750602395	2990	2990	2990	2990	0
135	20241011	171700	1750602395	2990	2990	2990	2990	0
136	20241011	171600	1750602395	2990	2990	2990	2990	0
137	20241011	171500	1750602395	2990	2990	2990	2990	0
138	20241011	171400	1750602395	2990	2990	2990	2990	0
139	20241011	171300	1750602395	2990	2990	2990	2990	0
140	20241011	171200	1750602395	2990	2990	2990	2990	0
141	20241011	171100	1750602395	2990	2990	2990	2990	0
142	20241011	171000	1750602395	2990	2990	2990	2990	0
143	20241011	170900	1750602395	2990	2990	2990	2990	0
144	20241011	170800	1750602395	2990	2990	2990	2990	0
145	20241011	170700	1750602395	2990	2990	2990	2990	0
146	20241011	170600	1750602395	2990	2990	2990	2990	0
147	20241011	170500	1750602395	2990	2990	2990	2990	0
148	20241011	170400	1750602395	2990	2990	2990	2990	0
149	20241011	170300	1750602395	2990	2990	2990	2990	0
150	20241011	170200	1750602395	2990	2990	2990	2990	0
151	20241011	170100	1750602395	2990	2990	2990	2990	0
152	20241011	170000	1750602395	2990	2990	2990	2990	907
153	20241011	165900	1750602395	2990	2990	2990	2990	0
154	20241011	165800	1750602395	2990	2990	2990	2990	0
155	20241011	165700	1750602395	2990	2990	2990	2990	0
156	20241011	165600	1750602395	2990	2990	2990	2990	0
157	20241011	165500	1750602395	2990	2990	2990	2990	0
158	20241011	165400	1750602395	2990	2990	2990	2990	0
159	20241011	165300	1750602395	2990	2990	2990	2990	0
160	20241011	165200	1750602395	2990	2990	2990	2990	0
161	20241011	165100	1750602395	2990	2990	2990	2990	0
162	20241011	165000	1750602395	2990	2990	2990	2990	0
163	20241011	164900	1750602395	2990	2990	2990	2990	0
164	20241011	164800	1750602395	2990	2990	2990	2990	0
165	20241011	164700	1750602395	2990	2990	2990	2990	0
166	20241011	164600	1750602395	2990	2990	2990	2990	0
167	20241011	164500	1750602395	2990	2990	2990	2990	0
168	20241011	164400	1750602395	2990	2990	2990	2990	0
169	20241011	164300	1750602395	2990	2990	2990	2990	0
170	20241011	164200	1750602395	2990	2990	2990	2990	0
171	20241011	164100	1750602395	2990	2990	2990	2990	0
172	20241011	164000	1750602395	2990	2990	2990	2990	0
173	20241011	163900	1750602395	2990	2990	2990	2990	0
174	20241011	163800	1750602395	2990	2990	2990	2990	0
175	20241011	163700	1750602395	2990	2990	2990	2990	0
176	20241011	163600	1750602395	2990	2990	2990	2990	0
177	20241011	163500	1750602395	2990	2990	2990	2990	0
178	20241011	163400	1750602395	2990	2990	2990	2990	0
179	20241011	163300	1750602395	2990	2990	2990	2990	0
180	20241011	163200	1750602395	2990	2990	2990	2990	0
181	20241011	163100	1750602395	2990	2990	2990	2990	0
182	20241011	163000	1750602395	2990	2990	2990	2990	907
183	20241011	162900	1750602395	2990	2990	2990	2990	0
184	20241011	162800	1750602395	2990	2990	2990	2990	0
185	20241011	162700	1750602395	2990	2990	2990	2990	0
186	20241011	162600	1750602395	2990	2990	2990	2990	0
187	20241011	162500	1750602395	2990	2990	2990	2990	0
188	20241011	162400	1750602395	2990	2990	2990	2990	0
189	20241011	162300	1750602395	2990	2990	2990	2990	0
190	20241011	162200	1750602395	2990	2990	2990	2990	0
191	20241011	162100	1750602395	2990	2990	2990	2990	0
192	20241011	162000	1750602395	2990	2990	2990	2990	0
193	20241011	161900	1750602395	2990	2990	2990	2990	0
194	20241011	161800	1750602395	2990	2990	2990	2990	0
195	20241011	161700	1750602395	2990	2990	2990	2990	0
196	20241011	161600	1750602395	2990	2990	2990	2990	0
197	20241011	161500	1750602395	2990	2990	2990	2990	0
198	20241011	161400	1750602395	2990	2990	2990	2990	0
199	20241011	161300	1750602395	2990	2990	2990	2990	0
200	20241011	161200	1750602395	2990	2990	2990	2990	0
201	20241011	161100	1750602395	2990	2990	2990	2990	0
202	20241011	161000	1750602395	2990	2990	2990	2990	0
203	20241011	160900	1750602395	2990	2990	2990	2990	0
204	20241011	160800	1750602395	2990	2990	2990	2990	0
205	20241011	160700	1750602395	2990	2990	2990	2990	0
206	20241011	160600	1750602395	2990	2990	2990	2990	0
207	20241011	160500	1750602395	2990	2990	2990	2990	0
208	20241011	160400	1750602395	2990	2990	2990	2990	0
209	20241011	160300	1750602395	2990	2990	2990	2990	0
210	20241011	160200	1750602395	2990	2990	2990	2990	0
211	20241011	160100	1750602395	2990	2990	2990	2990	0
212	20241011	160000	1750602395	2990	2990	2990	2990	907
213	20241011	155900	1750602395	2990	2990	2990	2990	0
214	20241011	155800	1750602395	2990	2990	2990	2990	0
215	20241011	155700	1750602395	2990	2990	2990	2990	0
216	20241011	155600	1750602395	2990	2990	2990	2990	0
217	20241011	155500	1750602395	2990	2990	2990	2990	0
218	20241011	155400	1750602395	2990	2990	2990	2990	0
219	20241011	155300	1750602395	2990	2990	2990	2990	0
220	20241011	155200	1750602395	2990	2990	2990	2990	0
221	20241011	155100	1750602395	2990	2990	2990	2990	0
222	20241011	155000	1750602395	2990	2990	2990	2990	0
223	20241011	154900	1750602395	2990	2990	2990	2990	0
224	20241011	154800	1750602395	2990	2990	2990	2990	0
225	20241011	154700	1750602395	2990	2990	2990	2990	0
226	20241011	154600	1750602395	2990	2990	2990	2990	0
227	20241011	154500	1750602395	2990	2990	2990	2990	0
228	20241011	154400	1750602395	2990	2990	2990	2990	0
229	20241011	154300	1750602395	2990	2990	2990	2990	0
230	20241011	154200	1750602395	2990	2990	2990	2990	0
231	20241011	154100	1750602395	2990	2990	2990	2990	0
232	20241011	154000	1750602395	2990	2990	2990	2990	0
233	20241011	153900	1750602395	2990	2990	2990	2990	0
234	20241011	153800	1750602395	2990	2990	2990	2990	0
235	20241011	153700	1750602395	2990	2990	2990	2990	0
236	20241011	153600	1750602395	2990	2990	2990	2990	0
237	20241011	153500	1750602395	2990	2990	2990	2990	0
238	20241011	153400	1750602395	2990	2990	2990	2990	0
239	20241011	153300	1750602395	2990	2990	2990	2990	0
240	20241011	153200	1750602395	2990	2990	2990	2990	0
241	20241011	153100	1750602395	2990	2990	2990	2990	0
242	20241011	153000	1750602395	2990	2990	2990	2990	1814
243	20241011	152900	1747890465	2985	2985	2985	2985	0
244	20241011	152800	1747890465	2985	2985	2985	2985	0
245	20241011	152700	1747890465	2985	2985	2985	2985	0
246	20241011	152600	1747890465	2985	2985	2985	2985	0
247	20241011	152500	1747890465	2985	2985	2985	2985	0
248	20241011	152400	1747890465	2985	2985	2985	2985	0
249	20241011	152300	1747890465	2985	2985	2985	2985	0
250	20241011	152200	1747890465	2985	2985	2985	2985	0
251	20241011	152100	1747890465	2985	2985	2985	2985	0
252	20241011	152000	1747890465	2985	2985	2985	2985	0
253	20241011	151900	1747890465	2985	2985	2990	2955	3096
254	20241011	151800	1738733410	2985	2995	2995	2985	39
255	20241011	151700	1738616905	2995	2995	2995	2990	64
256	20241011	151600	1738425275	2995	2990	2995	2990	1006
257	20241011	151500	1735417305	2990	2990	2990	2990	27
258	20241011	151400	1735336575	2960	2995	2995	2960	440
259	20241011	151300	1734024225	2995	2975	2995	2975	2001
260	20241011	151200	1728044360	2955	2955	2955	2955	17
261	20241011	151100	1727994125	2975	2975	2975	2975	10
262	20241011	151000	1727964375	2950	2970	2970	2950	266
263	20241011	150900	1727178430	2970	2970	2970	2965	470
264	20241011	150800	1725782600	2970	2970	2970	2970	0
265	20241011	150700	1725782600	2970	2970	2970	2970	0
266	20241011	150600	1725782600	2970	2970	2970	2970	1050
267	20241011	150500	1722664100	2975	2975	2975	2975	0
268	20241011	150400	1722664100	2975	2970	2975	2970	100
269	20241011	150300	1722366900	2970	2970	2970	2970	57
270	20241011	150200	1722197610	2965	2965	2965	2965	20
271	20241011	150100	1722138310	2970	2970	2970	2970	500
272	20241011	150000	1720653310	2975	2950	2975	2950	1000
273	20241011	145900	1717679755	2950	2955	2955	2950	1678
274	20241011	145800	1712721540	2955	2955	2955	2955	1
275	20241011	145700	1712718585	2955	2955	2955	2955	69
276	20241011	145600	1712514690	2955	2960	2960	2955	130
277	20241011	145500	1712130040	2975	2975	2975	2975	100
278	20241011	145400	1711832540	2955	2955	2955	2955	2
279	20241011	145300	1711826630	2985	2965	2985	2965	300
280	20241011	145200	1710932480	2950	2950	2950	2950	2
281	20241011	145100	1710926580	2965	2965	2965	2965	30
282	20241011	145000	1710837630	2975	2950	2975	2950	595
283	20241011	144900	1709071750	2955	2960	2960	2955	283
284	20241011	144800	1708234585	2940	2940	2940	2940	0
285	20241011	144700	1708234585	2940	2940	2940	2940	0
286	20241011	144600	1708234585	2940	2940	2940	2940	0
287	20241011	144500	1708234585	2940	2940	2940	2940	0
288	20241011	144400	1708234585	2940	2940	2940	2940	0
289	20241011	144300	1708234585	2940	2940	2940	2940	822
290	20241011	144200	1705817905	2940	2945	2945	2940	50
291	20241011	144100	1705670805	2940	2940	2940	2940	18
292	20241011	144000	1705617885	2945	2945	2945	2945	0
293	20241011	143900	1705617885	2945	2945	2945	2945	36
294	20241011	143800	1705511865	2950	2950	2950	2950	200
295	20241011	143700	1704921865	2950	2950	2950	2950	1
296	20241011	143600	1704918915	2940	2940	2940	2940	320
297	20241011	143500	1703978115	2940	2940	2940	2940	0
298	20241011	143400	1703978115	2940	2940	2940	2940	17
299	20241011	143300	1703928135	2940	2940	2940	2940	10
300	20241011	143200	1703898735	2940	2940	2940	2940	40
301	20241011	143100	1703781135	2940	2940	2940	2940	100
302	20241011	143000	1703487135	2940	2940	2940	2940	30
303	20241011	142900	1703398935	2940	2940	2940	2940	0
304	20241011	142800	1703398935	2940	2955	2955	2940	816
305	20241011	142700	1700999655	2960	2960	2960	2960	0
306	20241011	142600	1700999655	2960	2960	2960	2960	0
307	20241011	142500	1700999655	2960	2960	2960	2960	10
308	20241011	142400	1700970055	2960	2950	2960	2950	180
309	20241011	142300	1700437555	2945	2955	2955	2945	2427
310	20241011	142200	1693285665	2960	2955	2960	2955	54
311	20241011	142100	1693126090	2960	2960	2960	2960	0
312	20241011	142000	1693126090	2960	2960	2960	2960	100
313	20241011	141900	1692830090	2960	2960	2960	2960	7
314	20241011	141800	1692809370	2960	2960	2960	2960	0
315	20241011	141700	1692809370	2960	2955	2960	2955	7
316	20241011	141600	1692788675	2960	2960	2960	2960	3
317	20241011	141500	1692779795	2960	2955	2960	2955	11
318	20241011	141400	1692747275	2955	2955	2955	2955	0
319	20241011	141300	1692747275	2955	2955	2955	2955	1
320	20241011	141200	1692744320	2950	2965	2965	2950	335
321	20241011	141100	1691754665	2985	2980	2985	2980	300
322	20241011	141000	1690859980	2965	2960	2995	2955	970
323	20241011	140900	1687974375	2965	2965	2965	2965	0
324	20241011	140800	1687974375	2965	2965	2965	2965	1
325	20241011	140700	1687971410	2965	2965	2965	2965	10
326	20241011	140600	1687941760	2965	2965	2965	2965	0
327	20241011	140500	1687941760	2965	2965	2965	2965	0
328	20241011	140400	1687941760	2965	2960	2965	2950	606
329	20241011	140300	1686150875	2955	2960	2960	2955	3832
330	20241011	140200	1674809260	2965	2965	2965	2965	8
331	20241011	140100	1674785540	2965	2965	2965	2965	0
332	20241011	140000	1674785540	2965	2965	2965	2965	161
333	20241011	135900	1674308175	2965	2965	2965	2965	0
334	20241011	135800	1674308175	2965	2965	2965	2965	0
335	20241011	135700	1674308175	2965	2965	2965	2965	621
336	20241011	135600	1672466910	2965	2965	2965	2965	350
337	20241011	135500	1671429160	2970	2970	2970	2970	243
338	20241011	135400	1670707450	2975	2975	2975	2975	0
339	20241011	135300	1670707450	2975	2975	2975	2975	53
340	20241011	135200	1670549775	2975	2975	2975	2975	0
341	20241011	135100	1670549775	2975	2975	2975	2975	8
342	20241011	135000	1670525975	2970	2970	2970	2970	0
343	20241011	134900	1670525975	2970	2970	2970	2970	3
344	20241011	134800	1670517065	2975	2975	2975	2975	0
345	20241011	134700	1670517065	2975	2970	2975	2970	186
346	20241011	134600	1669964545	2970	2980	2980	2965	501
347	20241011	134500	1668476790	2980	2980	2980	2980	0
348	20241011	134400	1668476790	2980	2980	2980	2980	0
349	20241011	134300	1668476790	2980	2980	2980	2980	0
350	20241011	134200	1668476790	2980	2985	2995	2980	379
351	20241011	134100	1667346985	2995	2995	2995	2995	418
352	20241011	134000	1666095075	2980	2995	2995	2980	201
353	20241011	133900	1665493095	2990	2990	2990	2990	300
354	20241011	133800	1664596095	2975	2975	2975	2975	500
355	20241011	133700	1663108595	2995	2970	2995	2970	401
356	20241011	133600	1661913505	2960	2970	2970	2960	3112
357	20241011	133500	1652691700	2965	2965	2965	2965	0
358	20241011	133400	1652691700	2965	2965	2965	2960	1695
359	20241011	133300	1647668440	2965	2970	2975	2965	2322
360	20241011	133200	1640773540	2975	2975	2975	2975	0
361	20241011	133100	1640773540	2975	2975	2975	2975	0
362	20241011	133000	1640773540	2975	2975	2975	2975	9140
363	20241011	132900	1613582040	2975	2990	2990	2975	1113
364	20241011	132800	1610266605	2985	2980	2985	2980	772
365	20241011	132700	1607962935	2980	2980	2980	2980	0
366	20241011	132600	1607962935	2980	2980	2980	2980	0
367	20241011	132500	1607962935	2980	2980	2980	2980	0
368	20241011	132400	1607962935	2980	2990	2995	2975	1371
369	20241011	132300	1603877340	2980	2980	2990	2980	551
370	20241011	132200	1602234850	2995	3000	3000	2985	1420
371	20241011	132100	1597993990	3000	3000	3000	3000	2
372	20241011	132000	1597987990	3000	2995	3000	2985	1125
373	20241011	131900	1594618005	2995	3000	3000	2990	346
374	20241011	131800	1593580535	2995	2985	2995	2985	539
375	20241011	131700	1591966320	2985	2980	2985	2980	663
376	20241011	131600	1589987320	2980	2980	2980	2980	1013
377	20241011	131500	1586968580	2975	2960	2975	2960	3556
378	20241011	131400	1576419680	2965	2970	2970	2965	4173
379	20241011	131300	1564041285	2970	2965	2970	2965	3
380	20241011	131200	1564032380	2965	2965	2965	2965	1
381	20241011	131100	1564029415	2970	2970	2970	2970	63
382	20241011	131000	1563842305	2970	2965	2970	2965	500
383	20241011	130900	1562357405	2965	2965	2965	2965	450
384	20241011	130800	1561023155	2965	2965	2965	2965	0
385	20241011	130700	1561023155	2965	2965	2965	2965	144
386	20241011	130600	1560596195	2970	2965	2970	2965	801
387	20241011	130500	1558221220	2965	2965	2965	2965	40
388	20241011	130400	1558102620	2970	2970	2970	2970	589
389	20241011	130300	1556353290	2970	2970	2970	2970	200
390	20241011	130200	1555759290	2950	2950	2950	2950	0
391	20241011	130100	1555759290	2950	2950	2950	2950	0
392	20241011	130000	1555759290	2950	2950	2950	2950	0
393	20241011	125900	1555759290	2950	2970	2970	2950	503
394	20241011	125800	1554265430	2970	2970	2970	2970	2600
395	20241011	125700	1546543430	2970	2970	2970	2970	1686
396	20241011	125600	1541536010	2970	2970	2970	2970	80
397	20241011	125500	1541298410	2970	2970	2970	2970	500
398	20241011	125400	1539813410	2970	2945	2970	2945	3
399	20241011	125300	1539804550	2945	2940	2970	2940	5507
400	20241011	125200	1523482610	2955	2955	2955	2955	1
401	20241011	125100	1523479655	2940	2940	2940	2940	361
402	20241011	125000	1522418315	2955	2955	2955	2955	0
403	20241011	124900	1522418315	2955	2955	2955	2955	100
404	20241011	124800	1522122815	2955	2955	2955	2955	0
405	20241011	124700	1522122815	2955	2955	2955	2955	13
406	20241011	124600	1522084400	2960	2960	2960	2960	10
407	20241011	124500	1522054800	2965	2965	2965	2965	500
408	20241011	124400	1520572300	2970	2950	2970	2950	1003
409	20241011	124300	1517598935	2960	2945	2960	2945	2347
410	20241011	124200	1510665595	2945	2945	2945	2945	0
411	20241011	124100	1510665595	2945	2945	2945	2945	0
412	20241011	124000	1510665595	2945	2945	2945	2945	6
413	20241011	123900	1510647925	2945	2945	2945	2945	850
414	20241011	123800	1508144675	2940	2940	2940	2940	50
415	20241011	123700	1507997675	2935	2935	2935	2935	500
416	20241011	123600	1506530175	2935	2940	2940	2935	100
417	20241011	123500	1506236395	2940	2935	2945	2935	1181
418	20241011	123400	1502768075	2930	2930	2930	2930	255
419	20241011	123300	1502020925	2930	2930	2930	2930	168
420	20241011	123200	1501528685	2925	2925	2925	2925	0
421	20241011	123100	1501528685	2925	2925	2925	2925	0
422	20241011	123000	1501528685	2925	2925	2925	2925	326
423	20241011	122900	1500575135	2920	2920	2920	2920	30
424	20241011	122800	1500487535	2920	2920	2920	2920	44
425	20241011	122700	1500359055	2915	2915	2915	2915	1
426	20241011	122600	1500356140	2915	2920	2920	2915	1000
427	20241011	122500	1497441135	2925	2925	2925	2925	0
428	20241011	122400	1497441135	2925	2925	2925	2925	0
429	20241011	122300	1497441135	2925	2925	2925	2925	0
430	20241011	122200	1497441135	2925	2925	2925	2925	1
431	20241011	122100	1497438210	2920	2925	2925	2920	365
432	20241011	122000	1496371760	2925	2925	2925	2925	10
433	20241011	121900	1496342510	2920	2925	2925	2920	311
434	20241011	121800	1495434335	2920	2920	2920	2920	0
435	20241011	121700	1495434335	2920	2920	2920	2920	0
436	20241011	121600	1495434335	2920	2925	2925	2920	300
437	20241011	121500	1494558310	2920	2920	2920	2920	0
438	20241011	121400	1494558310	2920	2930	2930	2920	19
439	20241011	121300	1494502740	2930	2925	2930	2925	42
440	20241011	121200	1494379690	2930	2930	2930	2930	0
441	20241011	121100	1494379690	2930	2930	2935	2930	1195
442	20241011	121000	1490878230	2930	2930	2930	2930	107
443	20241011	120900	1490564720	2930	2930	2930	2930	161
444	20241011	120800	1490092990	2925	2925	2925	2925	1144
445	20241011	120700	1486746790	2920	2920	2920	2920	0
446	20241011	120600	1486746790	2920	2920	2920	2920	741
447	20241011	120500	1484583070	2915	2915	2915	2915	0
448	20241011	120400	1484583070	2915	2915	2915	2915	0
449	20241011	120300	1484583070	2915	2915	2915	2915	0
450	20241011	120200	1484583070	2915	2915	2915	2915	0
451	20241011	120100	1484583070	2915	2915	2915	2915	0
452	20241011	120000	1484583070	2915	2915	2915	2915	1
453	20241011	115900	1484580155	2925	2925	2925	2925	6
454	20241011	115800	1484562605	2925	2925	2925	2925	5
455	20241011	115700	1484547980	2925	2925	2925	2925	54
456	20241011	115600	1484390030	2925	2920	2925	2920	1434
457	20241011	115500	1480201630	2915	2915	2915	2915	2
458	20241011	115400	1480195800	2915	2915	2915	2915	1600
459	20241011	115300	1475531800	2915	2915	2915	2915	615
460	20241011	115200	1473739075	2920	2915	2920	2915	36
461	20241011	115100	1473634000	2920	2920	2920	2920	0
462	20241011	115000	1473634000	2920	2920	2920	2920	6
463	20241011	114900	1473616480	2920	2915	2920	2915	160
464	20241011	114800	1473149580	2915	2915	2915	2915	0
465	20241011	114700	1473149580	2915	2915	2920	2915	160
466	20241011	114600	1472683000	2915	2915	2915	2915	206
467	20241011	114500	1472082510	2915	2920	2920	2915	116
468	20241011	114400	1471743890	2920	2920	2920	2920	12
469	20241011	114300	1471708850	2920	2910	2920	2910	1237
470	20241011	114200	1468103350	2910	2910	2910	2910	0
471	20241011	114100	1468103350	2910	2910	2910	2910	0
472	20241011	114000	1468103350	2910	2915	2915	2910	1005
473	20241011	113900	1465173800	2915	2910	2915	2910	956
474	20241011	113800	1462391340	2910	2910	2910	2910	52
475	20241011	113700	1462240020	2915	2915	2915	2915	0
476	20241011	113600	1462240020	2915	2915	2915	2915	761
477	20241011	113500	1460021705	2915	2915	2915	2915	100
478	20241011	113400	1459730205	2910	2910	2910	2910	85
479	20241011	113300	1459482855	2910	2910	2910	2910	1612
480	20241011	113200	1454791935	2910	2910	2910	2910	4022
481	20241011	113100	1443087915	2910	2915	2915	2910	1572
482	20241011	113000	1438513320	2915	2915	2915	2915	12
483	20241011	112900	1438478340	2905	2910	2910	2905	150
484	20241011	112800	1438042585	2905	2905	2905	2905	1224
485	20241011	112700	1434486865	2905	2905	2905	2905	58
486	20241011	112600	1434318375	2905	2905	2905	2905	3
487	20241011	112500	1434309660	2915	2915	2915	2915	121
488	20241011	112400	1433956945	2915	2915	2915	2915	48
489	20241011	112300	1433817025	2905	2905	2905	2905	473
490	20241011	112200	1432442960	2905	2905	2905	2905	120
491	20241011	112100	1432094360	2905	2905	2905	2905	120
492	20241011	112000	1431745760	2900	2900	2900	2900	800
493	20241011	111900	1429425760	2905	2905	2905	2905	1342
494	20241011	111800	1425527250	2905	2905	2905	2905	91
495	20241011	111700	1425262895	2905	2905	2905	2905	10
496	20241011	111600	1425233845	2905	2905	2905	2905	443
497	20241011	111500	1423946930	2900	2905	2905	2900	469
498	20241011	111400	1422585175	2910	2910	2910	2910	31
499	20241011	111300	1422494965	2910	2910	2910	2910	0
500	20241011	111200	1422494965	2910	2905	2910	2905	60
501	20241011	111100	1422320565	2905	2900	2905	2900	11
502	20241011	111000	1422288615	2905	2905	2905	2905	200
503	20241011	110900	1421707615	2900	2900	2900	2900	0
504	20241011	110800	1421707615	2900	2900	2900	2900	30
505	20241011	110700	1421620615	2900	2900	2900	2900	1500
506	20241011	110600	1417270615	2905	2905	2905	2905	0
507	20241011	110500	1417270615	2905	2905	2905	2905	101
508	20241011	110400	1416977210	2905	2905	2905	2905	1080
509	20241011	110300	1413839810	2910	2910	2910	2910	175
510	20241011	110200	1413330560	2900	2905	2905	2900	1100
511	20241011	110100	1410140060	2900	2900	2900	2900	0
512	20241011	110000	1410140060	2900	2905	2905	2900	9909
513	20241011	105900	1381387575	2910	2920	2920	2910	8135
514	20241011	105800	1357714015	2915	2915	2915	2915	11
515	20241011	105700	1357681950	2915	2915	2915	2915	1000
516	20241011	105600	1354766950	2910	2910	2910	2910	1982
517	20241011	105500	1348999330	2910	2915	2920	2910	4584
518	20241011	105400	1335639010	2915	2915	2915	2915	974
519	20241011	105300	1332799800	2915	2915	2915	2915	495
520	20241011	105200	1331356875	2915	2920	2920	2915	2293
521	20241011	105100	1324662815	2920	2920	2920	2920	0
522	20241011	105000	1324662815	2920	2920	2920	2920	17
523	20241011	104900	1324613175	2920	2920	2920	2920	0
524	20241011	104800	1324613175	2920	2920	2920	2920	129
525	20241011	104700	1324236495	2920	2920	2920	2920	100
526	20241011	104600	1323944495	2920	2920	2920	2920	0
527	20241011	104500	1323944495	2920	2920	2920	2920	0
528	20241011	104400	1323944495	2920	2920	2920	2920	1179
529	20241011	104300	1320501815	2915	2915	2915	2915	0
530	20241011	104200	1320501815	2915	2915	2915	2915	200
531	20241011	104100	1319918815	2920	2915	2920	2915	24
532	20241011	104000	1319848740	2920	2915	2920	2915	2
533	20241011	103900	1319842905	2920	2915	2920	2915	6994
534	20241011	103800	1299453805	2915	2910	2915	2910	1194
535	20241011	103700	1295975795	2915	2915	2915	2915	5
536	20241011	103600	1295961220	2915	2915	2915	2915	2005
537	20241011	103500	1290116645	2915	2905	2915	2905	2
538	20241011	103400	1290110825	2915	2915	2915	2915	0
539	20241011	103300	1290110825	2915	2915	2915	2900	4039
540	20241011	103200	1278376825	2915	2925	2925	2910	13997
541	20241011	103100	1237627110	2925	2925	2925	2925	0
542	20241011	103000	1237627110	2925	2925	2925	2925	2
543	20241011	102900	1237621260	2920	2920	2920	2920	1272
544	20241011	102800	1233907020	2920	2920	2920	2920	110
545	20241011	102700	1233585820	2920	2920	2920	2920	10
546	20241011	102600	1233556620	2915	2920	2920	2915	610
547	20241011	102500	1231778420	2920	2920	2920	2920	898
548	20241011	102400	1229156260	2920	2910	2920	2910	2227
549	20241011	102300	1222660580	2915	2915	2915	2915	117
550	20241011	102200	1222319525	2915	2915	2915	2915	30
551	20241011	102100	1222232075	2915	2915	2915	2915	1
552	20241011	102000	1222229160	2910	2910	2910	2910	0
553	20241011	101900	1222229160	2910	2910	2910	2910	0
554	20241011	101800	1222229160	2910	2910	2910	2910	20
555	20241011	101700	1222170960	2905	2910	2910	2905	13992
556	20241011	101600	1181523160	2915	2915	2915	2910	5501
557	20241011	101500	1165509025	2915	2915	2915	2915	0
558	20241011	101400	1165509025	2915	2925	2925	2915	2175
559	20241011	101300	1159167720	2920	2920	2920	2920	10
560	20241011	101200	1159138520	2915	2915	2915	2915	11
561	20241011	101100	1159106455	2915	2930	2930	2915	1980
562	20241011	101000	1153316555	2915	2915	2915	2915	0
563	20241011	100900	1153316555	2915	2930	2930	2915	2018
564	20241011	100800	1147421110	2930	2930	2930	2930	1022
565	20241011	100700	1144426650	2925	2920	2925	2920	105
566	20241011	100600	1144119550	2920	2920	2920	2915	585
567	20241011	100500	1142412290	2930	2920	2930	2920	242
568	20241011	100400	1141704510	2920	2925	2925	2920	114
569	20241011	100300	1141371070	2925	2920	2925	2920	286
570	20241011	100200	1140535520	2915	2920	2920	2915	2701
571	20241011	100100	1132662100	2910	2910	2910	2910	0
572	20241011	100000	1132662100	2910	2910	2910	2910	0
573	20241011	095900	1132662100	2910	2910	2910	2910	0
574	20241011	095800	1132662100	2910	2915	2915	2910	3377
575	20241011	095700	1122824745	2920	2920	2920	2920	108
576	20241011	095600	1122509385	2915	2920	2920	2915	1100
577	20241011	095500	1119299490	2925	2910	2930	2910	6019
578	20241011	095400	1101722945	2915	2920	2920	2910	347
579	20241011	095300	1100712880	2920	2915	2920	2915	110
580	20241011	095200	1100391900	2915	2915	2915	2915	1106
581	20241011	095100	1097167910	2910	2910	2910	2910	130
582	20241011	095000	1096789610	2905	2915	2915	2905	1835
583	20241011	094900	1091448425	2915	2910	2915	2910	1300
584	20241011	094800	1087660425	2910	2910	2910	2910	829
585	20241011	094700	1085248035	2910	2910	2910	2910	10701
586	20241011	094600	1054108125	2910	2915	2920	2910	875
587	20241011	094500	1051558575	2910	2915	2915	2910	1978
588	20241011	094400	1045794270	2920	2915	2920	2915	1088
589	20241011	094300	1042622445	2920	2920	2920	2915	884
590	20241011	094200	1040041200	2920	2920	2920	2915	118
591	20241011	094100	1039697140	2915	2920	2920	2915	1369
592	20241011	094000	1035700660	2920	2915	2920	2915	10679
593	20241011	093900	1004536395	2915	2920	2920	2915	998
594	20241011	093800	1001623820	2920	2910	2920	2910	750
595	20241011	093700	999440805	2900	2900	2900	2900	6997
596	20241011	093600	979149505	2900	2900	2900	2900	1905
597	20241011	093500	973625005	2910	2910	2910	2900	6283
598	20241011	093400	955396205	2910	2910	2910	2910	50
599	20241011	093300	955250705	2905	2910	2910	2905	23
600	20241011	093200	955183800	2910	2905	2910	2905	4377
601	20241011	093100	942468510	2905	2905	2910	2905	1836
602	20241011	093000	937134880	2900	2910	2910	2900	1612
603	20241011	092900	932459970	2905	2905	2925	2905	1093
604	20241011	092800	929275775	2925	2920	2925	2895	10969
605	20241011	092700	897462960	2920	2905	2920	2900	300
606	20241011	092600	896590945	2900	2920	2920	2895	2089
607	20241011	092500	890530850	2920	2920	2920	2905	3049
608	20241011	092400	881644825	2920	2910	2920	2910	1218
609	20241011	092300	878095445	2910	2900	2910	2900	3281
610	20241011	092200	868576530	2890	2895	2900	2890	891
611	20241011	092100	865995355	2900	2900	2900	2885	604
612	20241011	092000	864250750	2885	2890	2900	2885	1543
613	20241011	091900	859782395	2895	2885	2895	2885	553
614	20241011	091800	858181470	2875	2900	2905	2875	17659
615	20241011	091700	807205655	2910	2910	2910	2900	3912
616	20241011	091600	795846475	2905	2910	2910	2905	3543
617	20241011	091500	785548925	2910	2925	2925	2910	1660
618	20241011	091400	780710045	2900	2910	2920	2895	18102
619	20241011	091300	728197740	2905	2905	2905	2905	53
620	20241011	091200	728043775	2900	2920	2920	2900	4393
621	20241011	091100	715264965	2920	2915	2930	2915	1467
622	20241011	091000	710975225	2910	2900	2910	2900	4623
623	20241011	090900	697529830	2905	2900	2905	2865	16291
624	20241011	090800	650539490	2910	2900	2920	2890	7774
625	20241011	090700	628029110	2900	2920	2920	2885	9784
626	20241011	090600	599691355	2915	2945	2945	2910	4124
627	20241011	090500	587631265	2945	2915	2950	2895	14963
628	20241011	090400	543805390	2905	2945	2970	2880	14917
629	20241011	090300	500368375	2960	2885	2960	2875	68440
630	20241011	090200	301109535	2865	2865	2935	2865	36322
631	20241011	090100	196039440	2860	2900	2900	2860	9725
632	20241011	090000	168136955	2910	2910	2950	2910	57763