KissMeData/293940/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	210100	1564821490	5380	5380	5380	5380	7908
3	20241115	210000	1564821490	5380	5380	5380	5380	0
4	20241115	205900	1564821490	5380	5380	5380	5380	0
5	20241115	205800	1564821490	5380	5380	5380	5380	0
6	20241115	205700	1564821490	5380	5380	5380	5380	0
7	20241115	205600	1564821490	5380	5380	5380	5380	0
8	20241115	205500	1564821490	5380	5380	5380	5380	0
9	20241115	205400	1564821490	5380	5380	5380	5380	0
10	20241115	205300	1564821490	5380	5380	5380	5380	0
11	20241115	205200	1564821490	5380	5380	5380	5380	0
12	20241115	205100	1564821490	5380	5380	5380	5380	0
13	20241115	205000	1564821490	5380	5380	5380	5380	0
14	20241115	204900	1564821490	5380	5380	5380	5380	0
15	20241115	204800	1564821490	5380	5380	5380	5380	0
16	20241115	204700	1564821490	5380	5380	5380	5380	0
17	20241115	204600	1564821490	5380	5380	5380	5380	0
18	20241115	204500	1564821490	5380	5380	5380	5380	0
19	20241115	204400	1564821490	5380	5380	5380	5380	0
20	20241115	204300	1564821490	5380	5380	5380	5380	0
21	20241115	204200	1564821490	5380	5380	5380	5380	0
22	20241115	204100	1564821490	5380	5380	5380	5380	0
23	20241115	204000	1564821490	5380	5380	5380	5380	0
24	20241115	203900	1564821490	5380	5380	5380	5380	0
25	20241115	203800	1564821490	5380	5380	5380	5380	0
26	20241115	203700	1564821490	5380	5380	5380	5380	0
27	20241115	203600	1564821490	5380	5380	5380	5380	0
28	20241115	203500	1564821490	5380	5380	5380	5380	0
29	20241115	203400	1564821490	5380	5380	5380	5380	0
30	20241115	203300	1564821490	5380	5380	5380	5380	0
31	20241115	203200	1564821490	5380	5380	5380	5380	0
32	20241115	203100	1564821490	5380	5380	5380	5380	7908
33	20241115	203000	1564821490	5380	5380	5380	5380	0
34	20241115	202900	1564821490	5380	5380	5380	5380	0
35	20241115	202800	1564821490	5380	5380	5380	5380	0
36	20241115	202700	1564821490	5380	5380	5380	5380	0
37	20241115	202600	1564821490	5380	5380	5380	5380	0
38	20241115	202500	1564821490	5380	5380	5380	5380	0
39	20241115	202400	1564821490	5380	5380	5380	5380	0
40	20241115	202300	1564821490	5380	5380	5380	5380	0
41	20241115	202200	1564821490	5380	5380	5380	5380	0
42	20241115	202100	1564821490	5380	5380	5380	5380	0
43	20241115	202000	1564821490	5380	5380	5380	5380	0
44	20241115	201900	1564821490	5380	5380	5380	5380	0
45	20241115	201800	1564821490	5380	5380	5380	5380	0
46	20241115	201700	1564821490	5380	5380	5380	5380	0
47	20241115	201600	1564821490	5380	5380	5380	5380	0
48	20241115	201500	1564821490	5380	5380	5380	5380	0
49	20241115	201400	1564821490	5380	5380	5380	5380	0
50	20241115	201300	1564821490	5380	5380	5380	5380	0
51	20241115	201200	1564821490	5380	5380	5380	5380	0
52	20241115	201100	1564821490	5380	5380	5380	5380	0
53	20241115	201000	1564821490	5380	5380	5380	5380	0
54	20241115	200900	1564821490	5380	5380	5380	5380	0
55	20241115	200800	1564821490	5380	5380	5380	5380	0
56	20241115	200700	1564821490	5380	5380	5380	5380	0
57	20241115	200600	1564821490	5380	5380	5380	5380	0
58	20241115	200500	1564821490	5380	5380	5380	5380	0
59	20241115	200400	1564821490	5380	5380	5380	5380	0
60	20241115	200300	1564821490	5380	5380	5380	5380	0
61	20241115	200200	1564821490	5380	5380	5380	5380	0
62	20241115	200100	1564821490	5380	5380	5380	5380	7908
63	20241115	200000	1564821490	5380	5380	5380	5380	0
64	20241115	195900	1564821490	5380	5380	5380	5380	0
65	20241115	195800	1564821490	5380	5380	5380	5380	0
66	20241115	195700	1564821490	5380	5380	5380	5380	0
67	20241115	195600	1564821490	5380	5380	5380	5380	0
68	20241115	195500	1564821490	5380	5380	5380	5380	0
69	20241115	195400	1564821490	5380	5380	5380	5380	0
70	20241115	195300	1564821490	5380	5380	5380	5380	0
71	20241115	195200	1564821490	5380	5380	5380	5380	0
72	20241115	195100	1564821490	5380	5380	5380	5380	0
73	20241115	195000	1564821490	5380	5380	5380	5380	0
74	20241115	194900	1564821490	5380	5380	5380	5380	0
75	20241115	194800	1564821490	5380	5380	5380	5380	0
76	20241115	194700	1564821490	5380	5380	5380	5380	0
77	20241115	194600	1564821490	5380	5380	5380	5380	0
78	20241115	194500	1564821490	5380	5380	5380	5380	0
79	20241115	194400	1564821490	5380	5380	5380	5380	0
80	20241115	194300	1564821490	5380	5380	5380	5380	0
81	20241115	194200	1564821490	5380	5380	5380	5380	0
82	20241115	194100	1564821490	5380	5380	5380	5380	0
83	20241115	194000	1564821490	5380	5380	5380	5380	0
84	20241115	193900	1564821490	5380	5380	5380	5380	0
85	20241115	193800	1564821490	5380	5380	5380	5380	0
86	20241115	193700	1564821490	5380	5380	5380	5380	0
87	20241115	193600	1564821490	5380	5380	5380	5380	0
88	20241115	193500	1564821490	5380	5380	5380	5380	0
89	20241115	193400	1564821490	5380	5380	5380	5380	0
90	20241115	193300	1564821490	5380	5380	5380	5380	0
91	20241115	193200	1564821490	5380	5380	5380	5380	0
92	20241115	193100	1564821490	5380	5380	5380	5380	7908
93	20241115	193000	1564821490	5380	5380	5380	5380	0
94	20241115	192900	1564821490	5380	5380	5380	5380	0
95	20241115	192800	1564821490	5380	5380	5380	5380	0
96	20241115	192700	1564821490	5380	5380	5380	5380	0
97	20241115	192600	1564821490	5380	5380	5380	5380	0
98	20241115	192500	1564821490	5380	5380	5380	5380	0
99	20241115	192400	1564821490	5380	5380	5380	5380	0
100	20241115	192300	1564821490	5380	5380	5380	5380	0
101	20241115	192200	1564821490	5380	5380	5380	5380	0
102	20241115	192100	1564821490	5380	5380	5380	5380	0
103	20241115	192000	1564821490	5380	5380	5380	5380	0
104	20241115	191900	1564821490	5380	5380	5380	5380	0
105	20241115	191800	1564821490	5380	5380	5380	5380	0
106	20241115	191700	1564821490	5380	5380	5380	5380	0
107	20241115	191600	1564821490	5380	5380	5380	5380	0
108	20241115	191500	1564821490	5380	5380	5380	5380	0
109	20241115	191400	1564821490	5380	5380	5380	5380	0
110	20241115	191300	1564821490	5380	5380	5380	5380	0
111	20241115	191200	1564821490	5380	5380	5380	5380	0
112	20241115	191100	1564821490	5380	5380	5380	5380	0
113	20241115	191000	1564821490	5380	5380	5380	5380	0
114	20241115	190900	1564821490	5380	5380	5380	5380	0
115	20241115	190800	1564821490	5380	5380	5380	5380	0
116	20241115	190700	1564821490	5380	5380	5380	5380	0
117	20241115	190600	1564821490	5380	5380	5380	5380	0
118	20241115	190500	1564821490	5380	5380	5380	5380	0
119	20241115	190400	1564821490	5380	5380	5380	5380	0
120	20241115	190300	1564821490	5380	5380	5380	5380	0
121	20241115	190200	1564821490	5380	5380	5380	5380	0
122	20241115	190100	1564821490	5380	5380	5380	5380	7908
123	20241115	190000	1564821490	5380	5380	5380	5380	0
124	20241115	185900	1564821490	5380	5380	5380	5380	0
125	20241115	185800	1564821490	5380	5380	5380	5380	0
126	20241115	185700	1564821490	5380	5380	5380	5380	0
127	20241115	185600	1564821490	5380	5380	5380	5380	0
128	20241115	185500	1564821490	5380	5380	5380	5380	0
129	20241115	185400	1564821490	5380	5380	5380	5380	0
130	20241115	185300	1564821490	5380	5380	5380	5380	0
131	20241115	185200	1564821490	5380	5380	5380	5380	0
132	20241115	185100	1564821490	5380	5380	5380	5380	0
133	20241115	185000	1564821490	5380	5380	5380	5380	0
134	20241115	184900	1564821490	5380	5380	5380	5380	0
135	20241115	184800	1564821490	5380	5380	5380	5380	0
136	20241115	184700	1564821490	5380	5380	5380	5380	0
137	20241115	184600	1564821490	5380	5380	5380	5380	0
138	20241115	184500	1564821490	5380	5380	5380	5380	0
139	20241115	184400	1564821490	5380	5380	5380	5380	0
140	20241115	184300	1564821490	5380	5380	5380	5380	0
141	20241115	184200	1564821490	5380	5380	5380	5380	0
142	20241115	184100	1564821490	5380	5380	5380	5380	0
143	20241115	184000	1564821490	5380	5380	5380	5380	0
144	20241115	183900	1564821490	5380	5380	5380	5380	0
145	20241115	183800	1564821490	5380	5380	5380	5380	0
146	20241115	183700	1564821490	5380	5380	5380	5380	0
147	20241115	183600	1564821490	5380	5380	5380	5380	0
148	20241115	183500	1564821490	5380	5380	5380	5380	0
149	20241115	183400	1564821490	5380	5380	5380	5380	0
150	20241115	183300	1564821490	5380	5380	5380	5380	0
151	20241115	183200	1564821490	5380	5380	5380	5380	0
152	20241115	183100	1564821490	5380	5380	5380	5380	7908
153	20241115	183000	1564821490	5380	5380	5380	5380	0
154	20241115	182900	1564821490	5380	5380	5380	5380	0
155	20241115	182800	1564821490	5380	5380	5380	5380	0
156	20241115	182700	1564821490	5380	5380	5380	5380	0
157	20241115	182600	1564821490	5380	5380	5380	5380	0
158	20241115	182500	1564821490	5380	5380	5380	5380	0
159	20241115	182400	1564821490	5380	5380	5380	5380	0
160	20241115	182300	1564821490	5380	5380	5380	5380	0
161	20241115	182200	1564821490	5380	5380	5380	5380	0
162	20241115	182100	1564821490	5380	5380	5380	5380	0
163	20241115	182000	1564821490	5380	5380	5380	5380	0
164	20241115	181900	1564821490	5380	5380	5380	5380	0
165	20241115	181800	1564821490	5380	5380	5380	5380	0
166	20241115	181700	1564821490	5380	5380	5380	5380	0
167	20241115	181600	1564821490	5380	5380	5380	5380	0
168	20241115	181500	1564821490	5380	5380	5380	5380	0
169	20241115	181400	1564821490	5380	5380	5380	5380	0
170	20241115	181300	1564821490	5380	5380	5380	5380	0
171	20241115	181200	1564821490	5380	5380	5380	5380	0
172	20241115	181100	1564821490	5380	5380	5380	5380	0
173	20241115	181000	1564821490	5380	5380	5380	5380	0
174	20241115	180900	1564821490	5380	5380	5380	5380	0
175	20241115	180800	1564821490	5380	5380	5380	5380	0
176	20241115	180700	1564821490	5380	5380	5380	5380	0
177	20241115	180600	1564821490	5380	5380	5380	5380	0
178	20241115	180500	1564821490	5380	5380	5380	5380	0
179	20241115	180400	1564821490	5380	5380	5380	5380	0
180	20241115	180300	1564821490	5380	5380	5380	5380	0
181	20241115	180200	1564821490	5380	5380	5380	5380	0
182	20241115	180100	1564821490	5380	5380	5380	5380	7908
183	20241115	180000	1564821490	5380	5380	5380	5380	0
184	20241115	175900	1564821490	5380	5380	5380	5380	0
185	20241115	175800	1564821490	5380	5380	5380	5380	0
186	20241115	175700	1564821490	5380	5380	5380	5380	0
187	20241115	175600	1564821490	5380	5380	5380	5380	0
188	20241115	175500	1564821490	5380	5380	5380	5380	0
189	20241115	175400	1564821490	5380	5380	5380	5380	0
190	20241115	175300	1564821490	5380	5380	5380	5380	0
191	20241115	175200	1564821490	5380	5380	5380	5380	0
192	20241115	175100	1564821490	5380	5380	5380	5380	0
193	20241115	175000	1564821490	5380	5380	5380	5380	0
194	20241115	174900	1564821490	5380	5380	5380	5380	0
195	20241115	174800	1564821490	5380	5380	5380	5380	0
196	20241115	174700	1564821490	5380	5380	5380	5380	0
197	20241115	174600	1564821490	5380	5380	5380	5380	0
198	20241115	174500	1564821490	5380	5380	5380	5380	0
199	20241115	174400	1564821490	5380	5380	5380	5380	0
200	20241115	174300	1564821490	5380	5380	5380	5380	0
201	20241115	174200	1564821490	5380	5380	5380	5380	0
202	20241115	174100	1564821490	5380	5380	5380	5380	0
203	20241115	174000	1564821490	5380	5380	5380	5380	0
204	20241115	173900	1564821490	5380	5380	5380	5380	0
205	20241115	173800	1564821490	5380	5380	5380	5380	0
206	20241115	173700	1564821490	5380	5380	5380	5380	0
207	20241115	173600	1564821490	5380	5380	5380	5380	0
208	20241115	173500	1564821490	5380	5380	5380	5380	0
209	20241115	173400	1564821490	5380	5380	5380	5380	0
210	20241115	173300	1564821490	5380	5380	5380	5380	0
211	20241115	173200	1564821490	5380	5380	5380	5380	0
212	20241115	173100	1564821490	5380	5380	5380	5380	7908
213	20241115	173000	1564821490	5380	5380	5380	5380	0
214	20241115	172900	1564821490	5380	5380	5380	5380	0
215	20241115	172800	1564821490	5380	5380	5380	5380	0
216	20241115	172700	1564821490	5380	5380	5380	5380	0
217	20241115	172600	1564821490	5380	5380	5380	5380	0
218	20241115	172500	1564821490	5380	5380	5380	5380	0
219	20241115	172400	1564821490	5380	5380	5380	5380	0
220	20241115	172300	1564821490	5380	5380	5380	5380	0
221	20241115	172200	1564821490	5380	5380	5380	5380	0
222	20241115	172100	1564821490	5380	5380	5380	5380	0
223	20241115	172000	1564821490	5380	5380	5380	5380	0
224	20241115	171900	1564821490	5380	5380	5380	5380	0
225	20241115	171800	1564821490	5380	5380	5380	5380	0
226	20241115	171700	1564821490	5380	5380	5380	5380	0
227	20241115	171600	1564821490	5380	5380	5380	5380	0
228	20241115	171500	1564821490	5380	5380	5380	5380	0
229	20241115	171400	1564821490	5380	5380	5380	5380	0
230	20241115	171300	1564821490	5380	5380	5380	5380	0
231	20241115	171200	1564821490	5380	5380	5380	5380	0
232	20241115	171100	1564821490	5380	5380	5380	5380	0
233	20241115	171000	1564821490	5380	5380	5380	5380	0
234	20241115	170900	1564821490	5380	5380	5380	5380	0
235	20241115	170800	1564821490	5380	5380	5380	5380	0
236	20241115	170700	1564821490	5380	5380	5380	5380	0
237	20241115	170600	1564821490	5380	5380	5380	5380	0
238	20241115	170500	1564821490	5380	5380	5380	5380	0
239	20241115	170400	1564821490	5380	5380	5380	5380	0
240	20241115	170300	1564821490	5380	5380	5380	5380	0
241	20241115	170200	1564821490	5380	5380	5380	5380	0
242	20241115	170100	1564821490	5380	5380	5380	5380	7908
243	20241115	170000	1564821490	5380	5380	5380	5380	0
244	20241115	165900	1564821490	5380	5380	5380	5380	0
245	20241115	165800	1564821490	5380	5380	5380	5380	0
246	20241115	165700	1564821490	5380	5380	5380	5380	0
247	20241115	165600	1564821490	5380	5380	5380	5380	0
248	20241115	165500	1564821490	5380	5380	5380	5380	0
249	20241115	165400	1564821490	5380	5380	5380	5380	0
250	20241115	165300	1564821490	5380	5380	5380	5380	0
251	20241115	165200	1564821490	5380	5380	5380	5380	0
252	20241115	165100	1564821490	5380	5380	5380	5380	0
253	20241115	165000	1564821490	5380	5380	5380	5380	0
254	20241115	164900	1564821490	5380	5380	5380	5380	0
255	20241115	164800	1564821490	5380	5380	5380	5380	0
256	20241115	164700	1564821490	5380	5380	5380	5380	0
257	20241115	164600	1564821490	5380	5380	5380	5380	0
258	20241115	164500	1564821490	5380	5380	5380	5380	0
259	20241115	164400	1564821490	5380	5380	5380	5380	0
260	20241115	164300	1564821490	5380	5380	5380	5380	0
261	20241115	164200	1564821490	5380	5380	5380	5380	0
262	20241115	164100	1564821490	5380	5380	5380	5380	0
263	20241115	164000	1564821490	5380	5380	5380	5380	0
264	20241115	163900	1564821490	5380	5380	5380	5380	0
265	20241115	163800	1564821490	5380	5380	5380	5380	0
266	20241115	163700	1564821490	5380	5380	5380	5380	0
267	20241115	163600	1564821490	5380	5380	5380	5380	0
268	20241115	163500	1564821490	5380	5380	5380	5380	0
269	20241115	163400	1564821490	5380	5380	5380	5380	0
270	20241115	163300	1564821490	5380	5380	5380	5380	0
271	20241115	163200	1564821490	5380	5380	5380	5380	0
272	20241115	163100	1564821490	5380	5380	5380	5380	7908
273	20241115	163000	1564821490	5380	5380	5380	5380	0
274	20241115	162900	1564821490	5380	5380	5380	5380	0
275	20241115	162800	1564821490	5380	5380	5380	5380	0
276	20241115	162700	1564821490	5380	5380	5380	5380	0
277	20241115	162600	1564821490	5380	5380	5380	5380	0
278	20241115	162500	1564821490	5380	5380	5380	5380	0
279	20241115	162400	1564821490	5380	5380	5380	5380	0
280	20241115	162300	1564821490	5380	5380	5380	5380	0
281	20241115	162200	1564821490	5380	5380	5380	5380	0
282	20241115	162100	1564821490	5380	5380	5380	5380	0
283	20241115	162000	1564821490	5380	5380	5380	5380	0
284	20241115	161900	1564821490	5380	5380	5380	5380	0
285	20241115	161800	1564821490	5380	5380	5380	5380	0
286	20241115	161700	1564821490	5380	5380	5380	5380	0
287	20241115	161600	1564821490	5380	5380	5380	5380	0
288	20241115	161500	1564821490	5380	5380	5380	5380	0
289	20241115	161400	1564821490	5380	5380	5380	5380	0
290	20241115	161300	1564821490	5380	5380	5380	5380	0
291	20241115	161200	1564821490	5380	5380	5380	5380	0
292	20241115	161100	1564821490	5380	5380	5380	5380	0
293	20241115	161000	1564821490	5380	5380	5380	5380	0
294	20241115	160900	1564821490	5380	5380	5380	5380	0
295	20241115	160800	1564821490	5380	5380	5380	5380	0
296	20241115	160700	1564821490	5380	5380	5380	5380	0
297	20241115	160600	1564821490	5380	5380	5380	5380	0
298	20241115	160500	1564821490	5380	5380	5380	5380	0
299	20241115	160400	1564821490	5380	5380	5380	5380	0
300	20241115	160300	1564821490	5380	5380	5380	5380	0
301	20241115	160200	1564821490	5380	5380	5380	5380	0
302	20241115	160100	1564821490	5380	5380	5380	5380	7908
303	20241115	160000	1564821490	5380	5380	5380	5380	0
304	20241115	155900	1564821490	5380	5380	5380	5380	0
305	20241115	155800	1564821490	5380	5380	5380	5380	0
306	20241115	155700	1564821490	5380	5380	5380	5380	0
307	20241115	155600	1564821490	5380	5380	5380	5380	0
308	20241115	155500	1564821490	5380	5380	5380	5380	0
309	20241115	155400	1564821490	5380	5380	5380	5380	0
310	20241115	155300	1564821490	5380	5380	5380	5380	0
311	20241115	155200	1564821490	5380	5380	5380	5380	0
312	20241115	155100	1564821490	5380	5380	5380	5380	0
313	20241115	155000	1564821490	5380	5380	5380	5380	0
314	20241115	154900	1564821490	5380	5380	5380	5380	0
315	20241115	154800	1564821490	5380	5380	5380	5380	0
316	20241115	154700	1564821490	5380	5380	5380	5380	0
317	20241115	154600	1564821490	5380	5380	5380	5380	0
318	20241115	154500	1564821490	5380	5380	5380	5380	0
319	20241115	154400	1564821490	5380	5380	5380	5380	0
320	20241115	154300	1564821490	5380	5380	5380	5380	0
321	20241115	154200	1564821490	5380	5380	5380	5380	0
322	20241115	154100	1564821490	5380	5380	5380	5380	0
323	20241115	154000	1564821490	5380	5380	5380	5380	0
324	20241115	153900	1564821490	5380	5380	5380	5380	0
325	20241115	153800	1564821490	5380	5380	5380	5380	0
326	20241115	153700	1564821490	5380	5380	5380	5380	0
327	20241115	153600	1564821490	5380	5380	5380	5380	0
328	20241115	153500	1564821490	5380	5380	5380	5380	0
329	20241115	153400	1564821490	5380	5380	5380	5380	0
330	20241115	153300	1564821490	5380	5380	5380	5380	0
331	20241115	153200	1564821490	5380	5380	5380	5380	0
332	20241115	153100	1564821490	5380	5380	5380	5380	7908
333	20241115	153000	1564821490	5380	5380	5380	5380	7908
334	20241115	152900	1522276450	5380	5380	5380	5380	0
335	20241115	152800	1522276450	5380	5380	5380	5380	0
336	20241115	152700	1522276450	5380	5380	5380	5380	0
337	20241115	152600	1522276450	5380	5380	5380	5380	0
338	20241115	152500	1522276450	5380	5380	5380	5380	0
339	20241115	152400	1522276450	5380	5380	5380	5380	0
340	20241115	152300	1522276450	5380	5380	5380	5380	0
341	20241115	152200	1522276450	5380	5380	5380	5380	0
342	20241115	152100	1522276450	5380	5380	5380	5380	0
343	20241115	152000	1522276450	5380	5380	5380	5380	0
344	20241115	151900	1522276450	5380	5380	5380	5380	842
345	20241115	151800	1517746490	5390	5400	5400	5380	606
346	20241115	151700	1514477460	5380	5390	5390	5380	657
347	20241115	151600	1510940430	5390	5390	5400	5390	436
348	20241115	151500	1508588390	5390	5390	5400	5390	236
349	20241115	151400	1507316290	5390	5390	5400	5390	824
350	20241115	151300	1502871350	5390	5390	5400	5390	150
351	20241115	151200	1502062410	5390	5390	5390	5390	357
352	20241115	151100	1500138180	5400	5410	5410	5390	953
353	20241115	151000	1494990710	5400	5380	5400	5380	3367
354	20241115	150900	1476835790	5390	5380	5390	5380	616
355	20241115	150800	1473517810	5390	5380	5390	5380	490
356	20241115	150700	1470877710	5390	5380	5390	5380	836
357	20241115	150600	1466374170	5380	5380	5390	5380	733
358	20241115	150500	1462430110	5390	5390	5390	5380	491
359	20241115	150400	1459784620	5380	5380	5390	5380	611
360	20241115	150300	1456494540	5390	5370	5390	5370	311
361	20241115	150200	1454822660	5370	5380	5380	5370	2527
362	20241115	150100	1441247760	5380	5380	5390	5380	4293
363	20241115	150000	1418150420	5380	5380	5390	5380	461
364	20241115	145900	1415668340	5380	5380	5390	5380	362
365	20241115	145800	1413719880	5380	5380	5390	5380	502
366	20241115	145700	1411017110	5390	5380	5390	5380	929
367	20241115	145600	1406013080	5380	5390	5390	5380	1433
368	20241115	145500	1398298980	5380	5380	5390	5380	374
369	20241115	145400	1396285560	5390	5380	5390	5380	764
370	20241115	145300	1392169730	5380	5380	5390	5380	600
371	20241115	145200	1388939830	5380	5380	5390	5380	317
372	20241115	145100	1387232460	5390	5390	5390	5380	354
373	20241115	145000	1385325110	5390	5390	5390	5380	1269
374	20241115	144900	1378489930	5390	5390	5390	5390	369
375	20241115	144800	1376501020	5390	5400	5400	5390	482
376	20241115	144700	1373902130	5400	5390	5400	5390	556
377	20241115	144600	1370902390	5390	5390	5400	5390	552
378	20241115	144500	1367925210	5390	5390	5400	5390	674
379	20241115	144400	1364290450	5390	5400	5400	5390	481
380	20241115	144300	1361694170	5390	5390	5400	5390	486
381	20241115	144200	1359071970	5390	5400	5400	5390	510
382	20241115	144100	1356321010	5390	5390	5400	5390	323
383	20241115	144000	1354580010	5390	5390	5400	5380	1552
384	20241115	143900	1346214310	5390	5380	5390	5380	260
385	20241115	143800	1344815240	5380	5390	5400	5380	763
386	20241115	143700	1340701340	5390	5390	5390	5380	541
387	20241115	143600	1337786020	5380	5390	5390	5380	269
388	20241115	143500	1336336800	5390	5380	5390	5380	2579
389	20241115	143400	1322457980	5380	5390	5390	5380	401
390	20241115	143300	1320299600	5380	5390	5400	5380	792
391	20241115	143200	1316031310	5390	5400	5400	5390	388
392	20241115	143100	1313938550	5390	5390	5390	5390	295
393	20241115	143000	1312348500	5390	5390	5390	5380	437
394	20241115	142900	1309993570	5390	5390	5400	5390	535
395	20241115	142800	1307107370	5390	5390	5390	5380	1744
396	20241115	142700	1297714520	5390	5400	5400	5390	687
397	20241115	142600	1294006830	5390	5400	5400	5390	602
398	20241115	142500	1290760150	5390	5390	5400	5390	961
399	20241115	142400	1285573790	5390	5390	5400	5390	466
400	20241115	142300	1283060440	5400	5400	5400	5390	499
401	20241115	142200	1280368140	5390	5400	5400	5390	354
402	20241115	142100	1278459700	5400	5390	5400	5390	438
403	20241115	142000	1276096970	5400	5390	5400	5390	605
404	20241115	141900	1272831120	5400	5390	5400	5390	508
405	20241115	141800	1270091000	5390	5400	5400	5390	1538
406	20241115	141700	1261789530	5400	5400	5400	5390	416
407	20241115	141600	1259544290	5380	5400	5400	5380	562
408	20241115	141500	1256516430	5390	5390	5400	5390	487
409	20241115	141400	1253889500	5400	5400	5400	5380	384
410	20241115	141300	1251817550	5400	5390	5400	5380	1737
411	20241115	141200	1242458650	5390	5380	5390	5380	449
412	20241115	141100	1240039220	5390	5390	5390	5380	712
413	20241115	141000	1236202850	5380	5390	5400	5380	191
414	20241115	140900	1235173020	5390	5400	5400	5390	799
415	20241115	140800	1230860740	5390	5400	5400	5390	388
416	20241115	140700	1228767420	5390	5390	5400	5390	1167
417	20241115	140600	1222469520	5400	5390	5400	5390	431
418	20241115	140500	1220143220	5390	5380	5390	5380	196
419	20241115	140400	1219088240	5380	5380	5380	5380	62
420	20241115	140300	1218754680	5400	5400	5400	5380	922
421	20241115	140200	1213782880	5400	5390	5400	5390	76
422	20241115	140100	1213373090	5390	5390	5400	5390	772
423	20241115	140000	1209206050	5390	5390	5390	5390	244
424	20241115	135900	1207890890	5400	5380	5400	5380	818
425	20241115	135800	1203481610	5390	5380	5390	5380	888
426	20241115	135700	1198696750	5380	5400	5400	5380	1591
427	20241115	135600	1190120960	5400	5400	5400	5390	374
428	20241115	135500	1188102860	5390	5390	5400	5390	276
429	20241115	135400	1186613840	5400	5400	5400	5400	760
430	20241115	135300	1182509840	5390	5400	5400	5390	530
431	20241115	135200	1179648340	5390	5390	5400	5390	378
432	20241115	135100	1177608920	5400	5390	5400	5390	344
433	20241115	135000	1175751820	5400	5390	5400	5390	757
434	20241115	134900	1171664780	5400	5390	5400	5390	74
435	20241115	134800	1171265720	5390	5390	5400	5390	654
436	20241115	134700	1167735820	5390	5400	5400	5390	605
437	20241115	134600	1164469570	5400	5390	5400	5390	273
438	20241115	134500	1162995870	5390	5390	5400	5390	192
439	20241115	134400	1161960980	5380	5390	5390	5380	1786
440	20241115	134300	1152336200	5390	5390	5390	5380	1480
441	20241115	134200	1144359500	5380	5380	5380	5380	77
442	20241115	134100	1143945240	5380	5370	5380	5370	342
443	20241115	134000	1142106280	5390	5390	5390	5370	789
444	20241115	133900	1137856630	5380	5390	5390	5380	2193
445	20241115	133800	1126054410	5380	5390	5390	5380	329
446	20241115	133700	1124282490	5380	5390	5390	5380	1731
447	20241115	133600	1114956470	5370	5380	5390	5370	3366
448	20241115	133500	1096846230	5380	5380	5380	5380	342
449	20241115	133400	1095006270	5380	5370	5380	5360	815
450	20241115	133300	1090626490	5370	5380	5380	5370	200
451	20241115	133200	1089551490	5370	5370	5370	5370	231
452	20241115	133100	1088311020	5360	5380	5380	5360	287
453	20241115	133000	1086768760	5360	5370	5370	5360	1071
454	20241115	132900	1081026240	5380	5360	5380	5360	1011
455	20241115	132800	1075595990	5370	5360	5370	5360	105
456	20241115	132700	1075032240	5360	5370	5370	5360	247
457	20241115	132600	1073706420	5370	5370	5370	5350	374
458	20241115	132500	1071700690	5370	5360	5370	5350	417
459	20241115	132400	1069461620	5350	5360	5360	5350	749
460	20241115	132300	1065454460	5360	5360	5380	5350	2303
461	20241115	132200	1053082440	5350	5350	5350	5350	782
462	20241115	132100	1048898740	5360	5350	5360	5350	584
463	20241115	132000	1045769260	5360	5360	5360	5360	15
464	20241115	131900	1045688860	5360	5360	5360	5350	230
465	20241115	131800	1044457210	5360	5350	5360	5350	267
466	20241115	131700	1043027840	5350	5360	5360	5350	59
467	20241115	131600	1042712100	5360	5360	5360	5360	206
468	20241115	131500	1041607940	5350	5350	5350	5350	100
469	20241115	131400	1041072940	5360	5350	5360	5350	241
470	20241115	131300	1039782680	5350	5360	5360	5350	176
471	20241115	131200	1038840080	5350	5350	5350	5350	50
472	20241115	131100	1038572580	5360	5360	5360	5360	1
473	20241115	131000	1038567220	5360	5360	5360	5350	282
474	20241115	130900	1037057450	5360	5360	5360	5350	153
475	20241115	130800	1036237870	5350	5350	5350	5350	76
476	20241115	130700	1035831270	5360	5360	5360	5360	167
477	20241115	130600	1034936150	5350	5360	5360	5350	250
478	20241115	130500	1033597650	5350	5350	5350	5350	75
479	20241115	130400	1033196400	5350	5350	5350	5350	159
480	20241115	130300	1032345750	5350	5350	5350	5350	319
481	20241115	130200	1030639100	5360	5340	5360	5340	443
482	20241115	130100	1028271480	5360	5360	5360	5350	55
483	20241115	130000	1027977180	5350	5350	5350	5350	75
484	20241115	125900	1027575930	5360	5350	5360	5350	290
485	20241115	125800	1026022530	5360	5360	5360	5360	4
486	20241115	125700	1026001090	5350	5350	5350	5350	76
487	20241115	125600	1025594490	5360	5360	5360	5350	2200
488	20241115	125500	1013805350	5350	5360	5360	5350	245
489	20241115	125400	1012494580	5350	5350	5350	5340	453
490	20241115	125300	1010071230	5350	5350	5350	5350	50
491	20241115	125200	1009803730	5360	5350	5360	5350	443
492	20241115	125100	1007430000	5350	5350	5350	5340	450
493	20241115	125000	1005023500	5340	5340	5340	5340	0
494	20241115	124900	1005023500	5340	5360	5360	5340	231
495	20241115	124800	1003786180	5360	5360	5360	5350	134
496	20241115	124700	1003068490	5350	5340	5350	5340	642
497	20241115	124600	999633810	5340	5350	5350	5340	744
498	20241115	124500	995654160	5340	5350	5350	5340	65
499	20241115	124400	995306910	5350	5340	5350	5340	716
500	20241115	124300	991478570	5350	5340	5350	5340	55
501	20241115	124200	991184820	5340	5350	5350	5340	552
502	20241115	124100	988236020	5350	5350	5350	5340	175
503	20241115	124000	987300520	5350	5350	5350	5340	298
504	20241115	123900	985708040	5350	5350	5360	5350	557
505	20241115	123800	982727090	5350	5350	5350	5350	15
506	20241115	123700	982646840	5350	5350	5350	5350	50
507	20241115	123600	982379340	5360	5360	5360	5350	332
508	20241115	123500	980601570	5360	5350	5360	5350	175
509	20241115	123400	979664320	5360	5360	5360	5360	2
510	20241115	123300	979653600	5350	5350	5360	5350	2607
511	20241115	123200	965705240	5350	5350	5350	5340	758
512	20241115	123100	961650440	5350	5340	5350	5340	77
513	20241115	123000	961239250	5350	5350	5350	5350	45
514	20241115	122900	960998500	5350	5350	5350	5350	657
515	20241115	122800	957483550	5340	5340	5350	5340	180
516	20241115	122700	956522300	5340	5340	5340	5340	566
517	20241115	122600	953499860	5340	5340	5340	5340	100
518	20241115	122500	952965860	5330	5330	5340	5330	469
519	20241115	122400	950463160	5330	5340	5340	5330	67
520	20241115	122300	950105880	5340	5340	5340	5330	810
521	20241115	122200	945788550	5340	5330	5340	5330	253
522	20241115	122100	944438030	5330	5330	5340	5330	261
523	20241115	122000	943046700	5330	5330	5330	5330	1037
524	20241115	121900	937519490	5340	5350	5350	5340	1110
525	20241115	121800	931591090	5340	5330	5340	5330	166
526	20241115	121700	930705400	5340	5330	5340	5330	393
527	20241115	121600	928608280	5330	5330	5330	5330	61
528	20241115	121500	928283150	5340	5330	5340	5330	1083
529	20241115	121400	922508840	5340	5330	5340	5330	51
530	20241115	121300	922237000	5350	5330	5350	5330	313
531	20241115	121200	920568630	5330	5340	5340	5330	176
532	20241115	121100	919629550	5340	5340	5340	5340	291
533	20241115	121000	918075610	5340	5340	5340	5330	2365
534	20241115	120900	905447200	5340	5360	5360	5340	1071
535	20241115	120800	899727800	5350	5340	5350	5340	176
536	20241115	120700	898786960	5340	5350	5350	5340	258
537	20241115	120600	897408340	5350	5340	5360	5340	1060
538	20241115	120500	891729090	5340	5350	5350	5340	205
539	20241115	120400	890633150	5340	5340	5340	5340	75
540	20241115	120300	890232650	5340	5350	5350	5340	141
541	20241115	120200	889478800	5340	5360	5360	5340	611
542	20241115	120100	886209710	5350	5350	5360	5350	2099
543	20241115	120000	874964960	5350	5350	5350	5350	91
544	20241115	115900	874478110	5340	5350	5350	5340	136
545	20241115	115800	873751860	5350	5350	5350	5340	315
546	20241115	115700	872068750	5340	5350	5350	5340	128
547	20241115	115600	871385210	5340	5340	5340	5340	195
548	20241115	115500	870343910	5350	5350	5350	5350	292
549	20241115	115400	868781710	5350	5350	5350	5350	224
550	20241115	115300	867583310	5350	5350	5350	5350	50
551	20241115	115200	867315810	5350	5360	5360	5350	324
552	20241115	115100	865580510	5350	5350	5360	5350	1212
553	20241115	115000	859096200	5340	5350	5350	5340	163
554	20241115	114900	858225650	5340	5340	5340	5340	76
555	20241115	114800	857819810	5350	5340	5350	5340	414
556	20241115	114700	855606060	5340	5350	5350	5340	643
557	20241115	114600	852172420	5350	5350	5350	5340	472
558	20241115	114500	849647970	5360	5360	5360	5360	360
559	20241115	114400	847718370	5350	5350	5350	5350	716
560	20241115	114300	843887770	5360	5360	5360	5350	132
561	20241115	114200	843181010	5350	5370	5370	5350	596
562	20241115	114100	839990050	5370	5360	5370	5350	184
563	20241115	114000	839003270	5360	5360	5360	5360	113
564	20241115	113900	838397590	5360	5360	5360	5360	481
565	20241115	113800	835819430	5360	5360	5370	5360	528
566	20241115	113700	832988350	5360	5360	5360	5350	142
567	20241115	113600	832227730	5360	5360	5360	5360	11
568	20241115	113500	832168770	5350	5370	5370	5350	275
569	20241115	113400	830695520	5350	5350	5350	5350	18
570	20241115	113300	830599220	5370	5360	5370	5350	204
571	20241115	113200	829506330	5360	5350	5360	5350	449
572	20241115	113100	827100190	5360	5360	5360	5360	130
573	20241115	113000	826403390	5350	5350	5350	5350	479
574	20241115	112900	823840740	5350	5370	5370	5350	656
575	20241115	112800	820329940	5360	5350	5360	5350	617
576	20241115	112700	817025530	5340	5330	5350	5330	551
577	20241115	112600	814082520	5340	5340	5340	5340	90
578	20241115	112500	813601920	5330	5340	5340	5330	77
579	20241115	112400	813191500	5340	5340	5340	5330	260
580	20241115	112300	811804600	5330	5330	5330	5330	1309
581	20241115	112200	804827630	5320	5330	5330	5320	1582
582	20241115	112100	796402660	5330	5340	5340	5330	2611
583	20241115	112000	782468150	5340	5340	5350	5340	1233
584	20241115	111900	775883880	5340	5340	5340	5340	50
585	20241115	111800	775616880	5360	5360	5360	5360	191
586	20241115	111700	774593120	5360	5350	5360	5340	1945
587	20241115	111600	764188080	5340	5360	5360	5340	111
588	20241115	111500	763594380	5350	5350	5350	5350	93
589	20241115	111400	763096830	5350	5350	5350	5340	1053
590	20241115	111300	757464400	5350	5340	5350	5340	508
591	20241115	111200	754750590	5340	5350	5350	5340	175
592	20241115	111100	753815390	5350	5360	5360	5350	798
593	20241115	111000	749538610	5360	5360	5360	5360	71
594	20241115	110900	749158050	5350	5350	5360	5350	246
595	20241115	110800	747841750	5360	5360	5360	5360	662
596	20241115	110700	744293430	5360	5360	5360	5360	110
597	20241115	110600	743703830	5350	5360	5360	5350	487
598	20241115	110500	741098360	5360	5360	5360	5350	583
599	20241115	110400	737974480	5360	5350	5360	5350	182
600	20241115	110300	736999710	5350	5360	5360	5350	142
601	20241115	110200	736239090	5350	5350	5350	5350	0
602	20241115	110100	736239090	5350	5350	5360	5350	838
603	20241115	110000	731754790	5350	5350	5350	5350	0
604	20241115	105900	731754790	5350	5350	5350	5340	513
605	20241115	105800	729010990	5340	5340	5340	5340	50
606	20241115	105700	728743990	5350	5350	5350	5350	464
607	20241115	105600	726261590	5350	5350	5350	5340	1181
608	20241115	105500	719944000	5350	5350	5360	5340	65
609	20241115	105400	719596250	5350	5340	5350	5340	2309
610	20241115	105300	707245190	5330	5340	5340	5330	589
611	20241115	105200	704101220	5330	5330	5330	5330	190
612	20241115	105100	703088520	5330	5330	5330	5330	121
613	20241115	105000	702443590	5330	5320	5330	5320	120
614	20241115	104900	701804990	5330	5320	5330	5320	1610
615	20241115	104800	693228690	5330	5330	5330	5310	7981
616	20241115	104700	650782450	5330	5330	5330	5330	1215
617	20241115	104600	644306500	5330	5320	5330	5320	1772
618	20241115	104500	634863010	5330	5330	5330	5310	6781
619	20241115	104400	598775190	5330	5350	5360	5330	7382
620	20241115	104300	559323400	5360	5360	5360	5350	104
621	20241115	104200	558766670	5360	5350	5360	5350	243
622	20241115	104100	557466560	5350	5360	5360	5350	423
623	20241115	104000	555201500	5350	5350	5350	5350	59
624	20241115	103900	554885850	5350	5350	5360	5350	323
625	20241115	103800	553157720	5350	5360	5360	5350	170
626	20241115	103700	552247520	5360	5360	5360	5360	211
627	20241115	103600	551116560	5360	5360	5360	5360	709
628	20241115	103500	547316320	5360	5360	5360	5360	0
629	20241115	103400	547316320	5360	5370	5370	5360	210
630	20241115	103300	546189620	5360	5360	5360	5350	1007
631	20241115	103200	540794850	5360	5360	5360	5360	537
632	20241115	103100	537916530	5360	5360	5360	5350	815
633	20241115	103000	533555260	5370	5360	5370	5360	193
634	20241115	102900	532519780	5360	5360	5360	5360	129
635	20241115	102800	531828340	5360	5360	5360	5360	220
636	20241115	102700	530649140	5370	5370	5370	5370	282
637	20241115	102600	529134800	5370	5360	5370	5360	1021
638	20241115	102500	523661120	5360	5360	5360	5360	1260
639	20241115	102400	516907520	5360	5370	5370	5360	300
640	20241115	102300	515298520	5360	5360	5360	5360	25
641	20241115	102200	515164520	5360	5350	5380	5350	2369
642	20241115	102100	502472220	5350	5330	5370	5330	3070
643	20241115	102000	486073710	5340	5370	5380	5340	11994
644	20241115	101900	421849100	5380	5370	5380	5370	253
645	20241115	101800	420489560	5370	5380	5380	5370	169
646	20241115	101700	419581030	5380	5370	5380	5370	181
647	20241115	101600	418607960	5380	5380	5380	5380	9
648	20241115	101500	418559540	5370	5380	5380	5370	291
649	20241115	101400	416994960	5370	5390	5390	5370	117
650	20241115	101300	416364670	5370	5390	5390	5370	1087
651	20241115	101200	410519790	5390	5390	5390	5390	110
652	20241115	101100	409926890	5400	5390	5400	5390	92
653	20241115	101000	409430990	5390	5380	5390	5380	435
654	20241115	100900	407089690	5380	5370	5380	5370	769
655	20241115	100800	402953140	5370	5380	5380	5370	193
656	20241115	100700	401915800	5370	5380	5380	5370	126
657	20241115	100600	401238180	5380	5380	5380	5380	2
658	20241115	100500	401227420	5370	5390	5390	5370	4210
659	20241115	100400	378604730	5400	5390	5400	5390	101
660	20241115	100300	378060330	5400	5390	5400	5390	1678
661	20241115	100200	369006560	5390	5390	5390	5390	5
662	20241115	100100	368979610	5390	5390	5390	5390	48
663	20241115	100000	368720890	5380	5380	5380	5380	741
664	20241115	095900	364734310	5380	5380	5380	5380	347
665	20241115	095800	362867450	5380	5380	5380	5380	500
666	20241115	095700	360177450	5380	5380	5380	5380	101
667	20241115	095600	359634070	5370	5380	5380	5370	193
668	20241115	095500	358596730	5380	5380	5380	5380	26
669	20241115	095400	358456850	5380	5380	5380	5380	56
670	20241115	095300	358155570	5380	5370	5380	5370	1368
671	20241115	095200	350796730	5380	5370	5380	5370	1203
672	20241115	095100	344324610	5370	5370	5370	5370	96
673	20241115	095000	343809090	5360	5380	5380	5360	1432
674	20241115	094900	336119220	5380	5380	5390	5380	494
675	20241115	094800	333460580	5380	5380	5380	5380	6
676	20241115	094700	333428300	5380	5390	5390	5380	701
677	20241115	094600	329655910	5390	5400	5400	5380	14854
678	20241115	094500	249627240	5400	5410	5410	5400	191
679	20241115	094400	248594930	5410	5410	5410	5410	811
680	20241115	094300	244207420	5410	5410	5410	5410	124
681	20241115	094200	243536580	5410	5410	5410	5410	513
682	20241115	094100	240761250	5410	5410	5410	5400	1137
683	20241115	094000	234618750	5410	5400	5410	5400	2
684	20241115	093900	234607940	5400	5420	5420	5400	2720
685	20241115	093800	219896600	5420	5420	5420	5410	2299
686	20241115	093700	207436040	5410	5410	5410	5410	161
687	20241115	093600	206565030	5410	5420	5420	5410	206
688	20241115	093500	205450050	5410	5420	5430	5410	194
689	20241115	093400	204399160	5430	5430	5430	5420	721
690	20241115	093300	200490390	5430	5430	5430	5430	20
691	20241115	093200	200381790	5430	5430	5430	5420	65
692	20241115	093100	200029340	5430	5420	5430	5420	905
693	20241115	093000	195124060	5420	5430	5430	5420	303
694	20241115	092900	193480370	5420	5420	5420	5420	1278
695	20241115	092800	186553610	5430	5430	5430	5430	1
696	20241115	092700	186548180	5430	5420	5430	5420	188
697	20241115	092600	185527380	5420	5430	5430	5420	325
698	20241115	092500	183764580	5420	5420	5420	5420	349
699	20241115	092400	181873000	5420	5420	5420	5420	1390
700	20241115	092300	174339200	5420	5420	5430	5420	1214
701	20241115	092200	167751470	5420	5430	5430	5420	105
702	20241115	092100	167182320	5430	5430	5430	5430	188
703	20241115	092000	166161480	5430	5440	5440	5430	138
704	20241115	091900	165411230	5420	5430	5430	5420	3435
705	20241115	091800	146764260	5420	5430	5430	5420	103
706	20241115	091700	146205970	5430	5430	5430	5430	100
707	20241115	091600	145662970	5430	5430	5430	5430	0
708	20241115	091500	145662970	5430	5420	5430	5420	323
709	20241115	091400	143911400	5420	5430	5430	5420	1849
710	20241115	091300	133874730	5430	5430	5430	5430	1391
711	20241115	091200	126321600	5430	5440	5440	5420	1659
712	20241115	091100	117316220	5430	5440	5440	5430	286
713	20241115	091000	115763230	5420	5440	5440	5420	1310
714	20241115	090900	108644570	5440	5430	5440	5400	145
715	20241115	090800	107858740	5410	5420	5430	5410	1859
716	20241115	090700	97780420	5430	5440	5440	5410	1063
717	20241115	090600	92019050	5430	5410	5430	5410	2232
718	20241115	090500	79917520	5410	5410	5410	5400	1699
719	20241115	090400	70728390	5400	5410	5410	5400	574
720	20241115	090300	67628690	5400	5400	5400	5400	112
721	20241115	090200	67023890	5400	5390	5400	5390	97
722	20241115	090100	66500920	5390	5400	5400	5380	4898
723	20241115	090000	40065730	5410	5430	5430	5410	7383