KissMeData/299660/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	210300	2134987390	4165	4165	4165	4165	5333
3	20241105	210200	2134987390	4165	4165	4165	4165	0
4	20241105	210100	2134987390	4165	4165	4165	4165	0
5	20241105	210000	2134987390	4165	4165	4165	4165	0
6	20241105	205900	2134987390	4165	4165	4165	4165	0
7	20241105	205800	2134987390	4165	4165	4165	4165	0
8	20241105	205700	2134987390	4165	4165	4165	4165	0
9	20241105	205600	2134987390	4165	4165	4165	4165	0
10	20241105	205500	2134987390	4165	4165	4165	4165	0
11	20241105	205400	2134987390	4165	4165	4165	4165	0
12	20241105	205300	2134987390	4165	4165	4165	4165	0
13	20241105	205200	2134987390	4165	4165	4165	4165	0
14	20241105	205100	2134987390	4165	4165	4165	4165	0
15	20241105	205000	2134987390	4165	4165	4165	4165	0
16	20241105	204900	2134987390	4165	4165	4165	4165	0
17	20241105	204800	2134987390	4165	4165	4165	4165	0
18	20241105	204700	2134987390	4165	4165	4165	4165	0
19	20241105	204600	2134987390	4165	4165	4165	4165	0
20	20241105	204500	2134987390	4165	4165	4165	4165	0
21	20241105	204400	2134987390	4165	4165	4165	4165	0
22	20241105	204300	2134987390	4165	4165	4165	4165	0
23	20241105	204200	2134987390	4165	4165	4165	4165	0
24	20241105	204100	2134987390	4165	4165	4165	4165	0
25	20241105	204000	2134987390	4165	4165	4165	4165	0
26	20241105	203900	2134987390	4165	4165	4165	4165	0
27	20241105	203800	2134987390	4165	4165	4165	4165	0
28	20241105	203700	2134987390	4165	4165	4165	4165	0
29	20241105	203600	2134987390	4165	4165	4165	4165	0
30	20241105	203500	2134987390	4165	4165	4165	4165	0
31	20241105	203400	2134987390	4165	4165	4165	4165	0
32	20241105	203300	2134987390	4165	4165	4165	4165	5333
33	20241105	203200	2134987390	4165	4165	4165	4165	0
34	20241105	203100	2134987390	4165	4165	4165	4165	0
35	20241105	203000	2134987390	4165	4165	4165	4165	0
36	20241105	202900	2134987390	4165	4165	4165	4165	0
37	20241105	202800	2134987390	4165	4165	4165	4165	0
38	20241105	202700	2134987390	4165	4165	4165	4165	0
39	20241105	202600	2134987390	4165	4165	4165	4165	0
40	20241105	202500	2134987390	4165	4165	4165	4165	0
41	20241105	202400	2134987390	4165	4165	4165	4165	0
42	20241105	202300	2134987390	4165	4165	4165	4165	0
43	20241105	202200	2134987390	4165	4165	4165	4165	0
44	20241105	202100	2134987390	4165	4165	4165	4165	0
45	20241105	202000	2134987390	4165	4165	4165	4165	0
46	20241105	201900	2134987390	4165	4165	4165	4165	0
47	20241105	201800	2134987390	4165	4165	4165	4165	0
48	20241105	201700	2134987390	4165	4165	4165	4165	0
49	20241105	201600	2134987390	4165	4165	4165	4165	0
50	20241105	201500	2134987390	4165	4165	4165	4165	0
51	20241105	201400	2134987390	4165	4165	4165	4165	0
52	20241105	201300	2134987390	4165	4165	4165	4165	0
53	20241105	201200	2134987390	4165	4165	4165	4165	0
54	20241105	201100	2134987390	4165	4165	4165	4165	0
55	20241105	201000	2134987390	4165	4165	4165	4165	0
56	20241105	200900	2134987390	4165	4165	4165	4165	0
57	20241105	200800	2134987390	4165	4165	4165	4165	0
58	20241105	200700	2134987390	4165	4165	4165	4165	0
59	20241105	200600	2134987390	4165	4165	4165	4165	0
60	20241105	200500	2134987390	4165	4165	4165	4165	0
61	20241105	200400	2134987390	4165	4165	4165	4165	0
62	20241105	200300	2134987390	4165	4165	4165	4165	5333
63	20241105	200200	2134987390	4165	4165	4165	4165	0
64	20241105	200100	2134987390	4165	4165	4165	4165	0
65	20241105	200000	2134987390	4165	4165	4165	4165	0
66	20241105	195900	2134987390	4165	4165	4165	4165	0
67	20241105	195800	2134987390	4165	4165	4165	4165	0
68	20241105	195700	2134987390	4165	4165	4165	4165	0
69	20241105	195600	2134987390	4165	4165	4165	4165	0
70	20241105	195500	2134987390	4165	4165	4165	4165	0
71	20241105	195400	2134987390	4165	4165	4165	4165	0
72	20241105	195300	2134987390	4165	4165	4165	4165	0
73	20241105	195200	2134987390	4165	4165	4165	4165	0
74	20241105	195100	2134987390	4165	4165	4165	4165	0
75	20241105	195000	2134987390	4165	4165	4165	4165	0
76	20241105	194900	2134987390	4165	4165	4165	4165	0
77	20241105	194800	2134987390	4165	4165	4165	4165	0
78	20241105	194700	2134987390	4165	4165	4165	4165	0
79	20241105	194600	2134987390	4165	4165	4165	4165	0
80	20241105	194500	2134987390	4165	4165	4165	4165	0
81	20241105	194400	2134987390	4165	4165	4165	4165	0
82	20241105	194300	2134987390	4165	4165	4165	4165	0
83	20241105	194200	2134987390	4165	4165	4165	4165	0
84	20241105	194100	2134987390	4165	4165	4165	4165	0
85	20241105	194000	2134987390	4165	4165	4165	4165	0
86	20241105	193900	2134987390	4165	4165	4165	4165	0
87	20241105	193800	2134987390	4165	4165	4165	4165	0
88	20241105	193700	2134987390	4165	4165	4165	4165	0
89	20241105	193600	2134987390	4165	4165	4165	4165	0
90	20241105	193500	2134987390	4165	4165	4165	4165	0
91	20241105	193400	2134987390	4165	4165	4165	4165	0
92	20241105	193300	2134987390	4165	4165	4165	4165	5333
93	20241105	193200	2134987390	4165	4165	4165	4165	0
94	20241105	193100	2134987390	4165	4165	4165	4165	0
95	20241105	193000	2134987390	4165	4165	4165	4165	0
96	20241105	192900	2134987390	4165	4165	4165	4165	0
97	20241105	192800	2134987390	4165	4165	4165	4165	0
98	20241105	192700	2134987390	4165	4165	4165	4165	0
99	20241105	192600	2134987390	4165	4165	4165	4165	0
100	20241105	192500	2134987390	4165	4165	4165	4165	0
101	20241105	192400	2134987390	4165	4165	4165	4165	0
102	20241105	192300	2134987390	4165	4165	4165	4165	0
103	20241105	192200	2134987390	4165	4165	4165	4165	0
104	20241105	192100	2134987390	4165	4165	4165	4165	0
105	20241105	192000	2134987390	4165	4165	4165	4165	0
106	20241105	191900	2134987390	4165	4165	4165	4165	0
107	20241105	191800	2134987390	4165	4165	4165	4165	0
108	20241105	191700	2134987390	4165	4165	4165	4165	0
109	20241105	191600	2134987390	4165	4165	4165	4165	0
110	20241105	191500	2134987390	4165	4165	4165	4165	0
111	20241105	191400	2134987390	4165	4165	4165	4165	0
112	20241105	191300	2134987390	4165	4165	4165	4165	0
113	20241105	191200	2134987390	4165	4165	4165	4165	0
114	20241105	191100	2134987390	4165	4165	4165	4165	0
115	20241105	191000	2134987390	4165	4165	4165	4165	0
116	20241105	190900	2134987390	4165	4165	4165	4165	0
117	20241105	190800	2134987390	4165	4165	4165	4165	0
118	20241105	190700	2134987390	4165	4165	4165	4165	0
119	20241105	190600	2134987390	4165	4165	4165	4165	0
120	20241105	190500	2134987390	4165	4165	4165	4165	0
121	20241105	190400	2134987390	4165	4165	4165	4165	0
122	20241105	190300	2134987390	4165	4165	4165	4165	5333
123	20241105	190200	2134987390	4165	4165	4165	4165	0
124	20241105	190100	2134987390	4165	4165	4165	4165	0
125	20241105	190000	2134987390	4165	4165	4165	4165	0
126	20241105	185900	2134987390	4165	4165	4165	4165	0
127	20241105	185800	2134987390	4165	4165	4165	4165	0
128	20241105	185700	2134987390	4165	4165	4165	4165	0
129	20241105	185600	2134987390	4165	4165	4165	4165	0
130	20241105	185500	2134987390	4165	4165	4165	4165	0
131	20241105	185400	2134987390	4165	4165	4165	4165	0
132	20241105	185300	2134987390	4165	4165	4165	4165	0
133	20241105	185200	2134987390	4165	4165	4165	4165	0
134	20241105	185100	2134987390	4165	4165	4165	4165	0
135	20241105	185000	2134987390	4165	4165	4165	4165	0
136	20241105	184900	2134987390	4165	4165	4165	4165	0
137	20241105	184800	2134987390	4165	4165	4165	4165	0
138	20241105	184700	2134987390	4165	4165	4165	4165	0
139	20241105	184600	2134987390	4165	4165	4165	4165	0
140	20241105	184500	2134987390	4165	4165	4165	4165	0
141	20241105	184400	2134987390	4165	4165	4165	4165	0
142	20241105	184300	2134987390	4165	4165	4165	4165	0
143	20241105	184200	2134987390	4165	4165	4165	4165	0
144	20241105	184100	2134987390	4165	4165	4165	4165	0
145	20241105	184000	2134987390	4165	4165	4165	4165	0
146	20241105	183900	2134987390	4165	4165	4165	4165	0
147	20241105	183800	2134987390	4165	4165	4165	4165	0
148	20241105	183700	2134987390	4165	4165	4165	4165	0
149	20241105	183600	2134987390	4165	4165	4165	4165	0
150	20241105	183500	2134987390	4165	4165	4165	4165	0
151	20241105	183400	2134987390	4165	4165	4165	4165	0
152	20241105	183300	2134987390	4165	4165	4165	4165	5333
153	20241105	183200	2134987390	4165	4165	4165	4165	0
154	20241105	183100	2134987390	4165	4165	4165	4165	0
155	20241105	183000	2134987390	4165	4165	4165	4165	0
156	20241105	182900	2134987390	4165	4165	4165	4165	0
157	20241105	182800	2134987390	4165	4165	4165	4165	0
158	20241105	182700	2134987390	4165	4165	4165	4165	0
159	20241105	182600	2134987390	4165	4165	4165	4165	0
160	20241105	182500	2134987390	4165	4165	4165	4165	0
161	20241105	182400	2134987390	4165	4165	4165	4165	0
162	20241105	182300	2134987390	4165	4165	4165	4165	0
163	20241105	182200	2134987390	4165	4165	4165	4165	0
164	20241105	182100	2134987390	4165	4165	4165	4165	0
165	20241105	182000	2134987390	4165	4165	4165	4165	0
166	20241105	181900	2134987390	4165	4165	4165	4165	0
167	20241105	181800	2134987390	4165	4165	4165	4165	0
168	20241105	181700	2134987390	4165	4165	4165	4165	0
169	20241105	181600	2134987390	4165	4165	4165	4165	0
170	20241105	181500	2134987390	4165	4165	4165	4165	0
171	20241105	181400	2134987390	4165	4165	4165	4165	0
172	20241105	181300	2134987390	4165	4165	4165	4165	0
173	20241105	181200	2134987390	4165	4165	4165	4165	0
174	20241105	181100	2134987390	4165	4165	4165	4165	0
175	20241105	181000	2134987390	4165	4165	4165	4165	0
176	20241105	180900	2134987390	4165	4165	4165	4165	0
177	20241105	180800	2134987390	4165	4165	4165	4165	0
178	20241105	180700	2134987390	4165	4165	4165	4165	0
179	20241105	180600	2134987390	4165	4165	4165	4165	0
180	20241105	180500	2134987390	4165	4165	4165	4165	0
181	20241105	180400	2134987390	4165	4165	4165	4165	0
182	20241105	180300	2134987390	4165	4165	4165	4165	5333
183	20241105	180200	2134987390	4165	4165	4165	4165	0
184	20241105	180100	2134987390	4165	4165	4165	4165	0
185	20241105	180000	2134987390	4165	4165	4165	4165	0
186	20241105	175900	2134987390	4165	4165	4165	4165	0
187	20241105	175800	2134987390	4165	4165	4165	4165	0
188	20241105	175700	2134987390	4165	4165	4165	4165	0
189	20241105	175600	2134987390	4165	4165	4165	4165	0
190	20241105	175500	2134987390	4165	4165	4165	4165	0
191	20241105	175400	2134987390	4165	4165	4165	4165	0
192	20241105	175300	2134987390	4165	4165	4165	4165	0
193	20241105	175200	2134987390	4165	4165	4165	4165	0
194	20241105	175100	2134987390	4165	4165	4165	4165	0
195	20241105	175000	2134987390	4165	4165	4165	4165	0
196	20241105	174900	2134987390	4165	4165	4165	4165	0
197	20241105	174800	2134987390	4165	4165	4165	4165	0
198	20241105	174700	2134987390	4165	4165	4165	4165	0
199	20241105	174600	2134987390	4165	4165	4165	4165	0
200	20241105	174500	2134987390	4165	4165	4165	4165	0
201	20241105	174400	2134987390	4165	4165	4165	4165	0
202	20241105	174300	2134987390	4165	4165	4165	4165	0
203	20241105	174200	2134987390	4165	4165	4165	4165	0
204	20241105	174100	2134987390	4165	4165	4165	4165	0
205	20241105	174000	2134987390	4165	4165	4165	4165	0
206	20241105	173900	2134987390	4165	4165	4165	4165	0
207	20241105	173800	2134987390	4165	4165	4165	4165	0
208	20241105	173700	2134987390	4165	4165	4165	4165	0
209	20241105	173600	2134987390	4165	4165	4165	4165	0
210	20241105	173500	2134987390	4165	4165	4165	4165	0
211	20241105	173400	2134987390	4165	4165	4165	4165	0
212	20241105	173300	2134987390	4165	4165	4165	4165	5333
213	20241105	173200	2134987390	4165	4165	4165	4165	0
214	20241105	173100	2134987390	4165	4165	4165	4165	0
215	20241105	173000	2134987390	4165	4165	4165	4165	0
216	20241105	172900	2134987390	4165	4165	4165	4165	0
217	20241105	172800	2134987390	4165	4165	4165	4165	0
218	20241105	172700	2134987390	4165	4165	4165	4165	0
219	20241105	172600	2134987390	4165	4165	4165	4165	0
220	20241105	172500	2134987390	4165	4165	4165	4165	0
221	20241105	172400	2134987390	4165	4165	4165	4165	0
222	20241105	172300	2134987390	4165	4165	4165	4165	0
223	20241105	172200	2134987390	4165	4165	4165	4165	0
224	20241105	172100	2134987390	4165	4165	4165	4165	0
225	20241105	172000	2134987390	4165	4165	4165	4165	0
226	20241105	171900	2134987390	4165	4165	4165	4165	0
227	20241105	171800	2134987390	4165	4165	4165	4165	0
228	20241105	171700	2134987390	4165	4165	4165	4165	0
229	20241105	171600	2134987390	4165	4165	4165	4165	0
230	20241105	171500	2134987390	4165	4165	4165	4165	0
231	20241105	171400	2134987390	4165	4165	4165	4165	0
232	20241105	171300	2134987390	4165	4165	4165	4165	0
233	20241105	171200	2134987390	4165	4165	4165	4165	0
234	20241105	171100	2134987390	4165	4165	4165	4165	0
235	20241105	171000	2134987390	4165	4165	4165	4165	0
236	20241105	170900	2134987390	4165	4165	4165	4165	0
237	20241105	170800	2134987390	4165	4165	4165	4165	0
238	20241105	170700	2134987390	4165	4165	4165	4165	0
239	20241105	170600	2134987390	4165	4165	4165	4165	0
240	20241105	170500	2134987390	4165	4165	4165	4165	0
241	20241105	170400	2134987390	4165	4165	4165	4165	0
242	20241105	170300	2134987390	4165	4165	4165	4165	5333
243	20241105	170200	2134987390	4165	4165	4165	4165	0
244	20241105	170100	2134987390	4165	4165	4165	4165	0
245	20241105	170000	2134987390	4165	4165	4165	4165	0
246	20241105	165900	2134987390	4165	4165	4165	4165	0
247	20241105	165800	2134987390	4165	4165	4165	4165	0
248	20241105	165700	2134987390	4165	4165	4165	4165	0
249	20241105	165600	2134987390	4165	4165	4165	4165	0
250	20241105	165500	2134987390	4165	4165	4165	4165	0
251	20241105	165400	2134987390	4165	4165	4165	4165	0
252	20241105	165300	2134987390	4165	4165	4165	4165	0
253	20241105	165200	2134987390	4165	4165	4165	4165	0
254	20241105	165100	2134987390	4165	4165	4165	4165	0
255	20241105	165000	2134987390	4165	4165	4165	4165	0
256	20241105	164900	2134987390	4165	4165	4165	4165	0
257	20241105	164800	2134987390	4165	4165	4165	4165	0
258	20241105	164700	2134987390	4165	4165	4165	4165	0
259	20241105	164600	2134987390	4165	4165	4165	4165	0
260	20241105	164500	2134987390	4165	4165	4165	4165	0
261	20241105	164400	2134987390	4165	4165	4165	4165	0
262	20241105	164300	2134987390	4165	4165	4165	4165	0
263	20241105	164200	2134987390	4165	4165	4165	4165	0
264	20241105	164100	2134987390	4165	4165	4165	4165	0
265	20241105	164000	2134987390	4165	4165	4165	4165	0
266	20241105	163900	2134987390	4165	4165	4165	4165	0
267	20241105	163800	2134987390	4165	4165	4165	4165	0
268	20241105	163700	2134987390	4165	4165	4165	4165	0
269	20241105	163600	2134987390	4165	4165	4165	4165	0
270	20241105	163500	2134987390	4165	4165	4165	4165	0
271	20241105	163400	2134987390	4165	4165	4165	4165	0
272	20241105	163300	2134987390	4165	4165	4165	4165	5333
273	20241105	163200	2134987390	4165	4165	4165	4165	0
274	20241105	163100	2134987390	4165	4165	4165	4165	0
275	20241105	163000	2134987390	4165	4165	4165	4165	0
276	20241105	162900	2134987390	4165	4165	4165	4165	0
277	20241105	162800	2134987390	4165	4165	4165	4165	0
278	20241105	162700	2134987390	4165	4165	4165	4165	0
279	20241105	162600	2134987390	4165	4165	4165	4165	0
280	20241105	162500	2134987390	4165	4165	4165	4165	0
281	20241105	162400	2134987390	4165	4165	4165	4165	0
282	20241105	162300	2134987390	4165	4165	4165	4165	0
283	20241105	162200	2134987390	4165	4165	4165	4165	0
284	20241105	162100	2134987390	4165	4165	4165	4165	0
285	20241105	162000	2134987390	4165	4165	4165	4165	0
286	20241105	161900	2134987390	4165	4165	4165	4165	0
287	20241105	161800	2134987390	4165	4165	4165	4165	0
288	20241105	161700	2134987390	4165	4165	4165	4165	0
289	20241105	161600	2134987390	4165	4165	4165	4165	0
290	20241105	161500	2134987390	4165	4165	4165	4165	0
291	20241105	161400	2134987390	4165	4165	4165	4165	0
292	20241105	161300	2134987390	4165	4165	4165	4165	0
293	20241105	161200	2134987390	4165	4165	4165	4165	0
294	20241105	161100	2134987390	4165	4165	4165	4165	0
295	20241105	161000	2134987390	4165	4165	4165	4165	0
296	20241105	160900	2134987390	4165	4165	4165	4165	0
297	20241105	160800	2134987390	4165	4165	4165	4165	0
298	20241105	160700	2134987390	4165	4165	4165	4165	0
299	20241105	160600	2134987390	4165	4165	4165	4165	0
300	20241105	160500	2134987390	4165	4165	4165	4165	0
301	20241105	160400	2134987390	4165	4165	4165	4165	0
302	20241105	160300	2134987390	4165	4165	4165	4165	5333
303	20241105	160200	2134987390	4165	4165	4165	4165	0
304	20241105	160100	2134987390	4165	4165	4165	4165	0
305	20241105	160000	2134987390	4165	4165	4165	4165	0
306	20241105	155900	2134987390	4165	4165	4165	4165	0
307	20241105	155800	2134987390	4165	4165	4165	4165	0
308	20241105	155700	2134987390	4165	4165	4165	4165	0
309	20241105	155600	2134987390	4165	4165	4165	4165	0
310	20241105	155500	2134987390	4165	4165	4165	4165	0
311	20241105	155400	2134987390	4165	4165	4165	4165	0
312	20241105	155300	2134987390	4165	4165	4165	4165	0
313	20241105	155200	2134987390	4165	4165	4165	4165	0
314	20241105	155100	2134987390	4165	4165	4165	4165	0
315	20241105	155000	2134987390	4165	4165	4165	4165	0
316	20241105	154900	2134987390	4165	4165	4165	4165	0
317	20241105	154800	2134987390	4165	4165	4165	4165	0
318	20241105	154700	2134987390	4165	4165	4165	4165	0
319	20241105	154600	2134987390	4165	4165	4165	4165	0
320	20241105	154500	2134987390	4165	4165	4165	4165	0
321	20241105	154400	2134987390	4165	4165	4165	4165	0
322	20241105	154300	2134987390	4165	4165	4165	4165	0
323	20241105	154200	2134987390	4165	4165	4165	4165	0
324	20241105	154100	2134987390	4165	4165	4165	4165	0
325	20241105	154000	2134987390	4165	4165	4165	4165	0
326	20241105	153900	2134987390	4165	4165	4165	4165	0
327	20241105	153800	2134987390	4165	4165	4165	4165	0
328	20241105	153700	2134987390	4165	4165	4165	4165	0
329	20241105	153600	2134987390	4165	4165	4165	4165	0
330	20241105	153500	2134987390	4165	4165	4165	4165	0
331	20241105	153400	2134987390	4165	4165	4165	4165	0
332	20241105	153300	2134987390	4165	4165	4165	4165	5333
333	20241105	153200	2134987390	4165	4165	4165	4165	0
334	20241105	153100	2134987390	4165	4165	4165	4165	0
335	20241105	153000	2134987390	4165	4165	4165	4165	5333
336	20241105	152900	2112775445	4165	4165	4165	4165	0
337	20241105	152800	2112775445	4165	4165	4165	4165	0
338	20241105	152700	2112775445	4165	4165	4165	4165	0
339	20241105	152600	2112775445	4165	4165	4165	4165	0
340	20241105	152500	2112775445	4165	4165	4165	4165	0
341	20241105	152400	2112775445	4165	4165	4165	4165	0
342	20241105	152300	2112775445	4165	4165	4165	4165	0
343	20241105	152200	2112775445	4165	4165	4165	4165	0
344	20241105	152100	2112775445	4165	4165	4165	4165	0
345	20241105	152000	2112775445	4165	4165	4165	4165	0
346	20241105	151900	2112775445	4165	4180	4180	4165	2042
347	20241105	151800	2104267025	4175	4165	4175	4165	2921
348	20241105	151700	2092077020	4160	4160	4160	4160	233
349	20241105	151600	2091107740	4145	4160	4160	4145	1912
350	20241105	151500	2083156810	4145	4140	4145	4140	3714
351	20241105	151400	2067769270	4145	4150	4150	4145	3037
352	20241105	151300	2055173980	4150	4155	4155	4145	816
353	20241105	151200	2051789490	4155	4145	4155	4145	1620
354	20241105	151100	2045064565	4145	4150	4150	4140	5304
355	20241105	151000	2023085605	4150	4150	4155	4145	2466
356	20241105	150900	2012858620	4145	4165	4165	4145	9018
357	20241105	150800	1975404610	4160	4170	4175	4160	8928
358	20241105	150700	1938211215	4170	4180	4180	4170	681
359	20241105	150600	1935368870	4180	4175	4180	4175	15
360	20241105	150500	1935306230	4175	4180	4180	4175	3
361	20241105	150400	1935293700	4180	4175	4180	4175	182
362	20241105	150300	1934533590	4180	4180	4180	4175	405
363	20241105	150200	1932840695	4185	4185	4185	4180	335
364	20241105	150100	1931438725	4185	4180	4185	4180	430
365	20241105	150000	1929640680	4180	4180	4180	4180	2528
366	20241105	145900	1919073640	4180	4185	4185	4180	1642
367	20241105	145800	1912209945	4185	4185	4185	4180	1604
368	20241105	145700	1905498970	4185	4185	4185	4180	1099
369	20241105	145600	1900899805	4185	4185	4185	4185	2
370	20241105	145500	1900891435	4185	4185	4190	4185	172
371	20241105	145400	1900171265	4185	4185	4185	4185	321
372	20241105	145300	1898827880	4195	4195	4195	4195	1
373	20241105	145200	1898823685	4185	4185	4190	4185	1058
374	20241105	145100	1894395400	4185	4180	4185	4180	8439
375	20241105	145000	1859120370	4180	4170	4180	4170	2259
376	20241105	144900	1849682350	4170	4170	4170	4170	21
377	20241105	144800	1849594780	4180	4180	4180	4180	1537
378	20241105	144700	1843170120	4180	4165	4180	4165	311
379	20241105	144600	1841874640	4165	4185	4185	4165	12026
380	20241105	144500	1791734575	4180	4180	4180	4180	200
381	20241105	144400	1790898575	4185	4185	4185	4175	6362
382	20241105	144300	1764310005	4185	4185	4185	4185	1216
383	20241105	144200	1759221045	4185	4190	4190	4185	2305
384	20241105	144100	1749572300	4190	4190	4190	4185	724
385	20241105	144000	1746542300	4190	4190	4190	4185	2502
386	20241105	143900	1736068920	4190	4190	4190	4190	2783
387	20241105	143800	1724408150	4190	4190	4190	4190	1
388	20241105	143700	1724403960	4190	4190	4190	4190	80
389	20241105	143600	1724068760	4190	4190	4190	4190	1001
390	20241105	143500	1719874570	4190	4190	4190	4190	135
391	20241105	143400	1719308920	4190	4190	4190	4190	1787
392	20241105	143300	1711821390	4190	4195	4195	4190	710
393	20241105	143200	1708846390	4190	4195	4195	4190	21
394	20241105	143100	1708758395	4190	4190	4190	4190	6
395	20241105	143000	1708733255	4195	4195	4195	4195	0
396	20241105	142900	1708733255	4195	4200	4200	4195	184
397	20241105	142800	1707961230	4195	4195	4195	4195	0
398	20241105	142700	1707961230	4195	4195	4195	4190	134
399	20241105	142600	1707399350	4195	4195	4195	4190	384
400	20241105	142500	1705789045	4190	4195	4195	4190	628
401	20241105	142400	1703155085	4195	4195	4195	4195	49
402	20241105	142300	1702949530	4190	4195	4195	4190	865
403	20241105	142200	1699325155	4195	4195	4195	4195	4
404	20241105	142100	1699308375	4195	4195	4195	4195	618
405	20241105	142000	1696715865	4195	4195	4195	4195	0
406	20241105	141900	1696715865	4195	4195	4195	4195	7
407	20241105	141800	1696686500	4195	4200	4200	4195	104
408	20241105	141700	1696250205	4200	4195	4200	4195	201
409	20241105	141600	1695406910	4195	4190	4195	4185	746
410	20241105	141500	1692281325	4190	4190	4190	4190	60
411	20241105	141400	1692029925	4185	4190	4190	4185	935
412	20241105	141300	1688112375	4195	4195	4195	4195	195
413	20241105	141200	1687294350	4195	4190	4195	4190	1161
414	20241105	141100	1682429710	4190	4195	4195	4190	850
415	20241105	141000	1678867180	4195	4195	4195	4195	162
416	20241105	140900	1678187590	4195	4195	4195	4195	101
417	20241105	140800	1677763895	4195	4200	4200	4195	84
418	20241105	140700	1677411490	4200	4200	4200	4200	20
419	20241105	140600	1677327490	4195	4195	4195	4195	675
420	20241105	140500	1674495865	4195	4195	4195	4195	394
421	20241105	140400	1672843035	4195	4195	4195	4195	0
422	20241105	140300	1672843035	4195	4200	4200	4195	2068
423	20241105	140200	1664158345	4205	4205	4205	4205	0
424	20241105	140100	1664158345	4205	4205	4205	4205	300
425	20241105	140000	1662896845	4205	4200	4205	4200	115
426	20241105	135900	1662413840	4200	4200	4200	4200	105
427	20241105	135800	1661972840	4200	4195	4200	4190	147
428	20241105	135700	1661356585	4195	4195	4195	4190	617
429	20241105	135600	1658769770	4195	4200	4200	4195	258
430	20241105	135500	1657686690	4200	4195	4200	4190	252
431	20241105	135400	1656629795	4195	4195	4195	4190	444
432	20241105	135300	1654768715	4195	4195	4195	4195	321
433	20241105	135200	1653422120	4195	4195	4195	4190	1202
434	20241105	135100	1648385600	4195	4200	4200	4190	1031
435	20241105	135000	1644063055	4200	4200	4200	4195	165
436	20241105	134900	1643370060	4200	4200	4200	4195	120
437	20241105	134800	1642866530	4200	4195	4205	4195	1430
438	20241105	134700	1636867620	4200	4200	4200	4195	180
439	20241105	134600	1636111855	4200	4205	4210	4200	1137
440	20241105	134500	1631333765	4205	4205	4210	4205	598
441	20241105	134400	1628818670	4205	4210	4210	4205	456
442	20241105	134300	1626899960	4210	4210	4210	4210	300
443	20241105	134200	1625636960	4210	4210	4210	4210	1530
444	20241105	134100	1619195660	4220	4220	4220	4220	0
445	20241105	134000	1619195660	4220	4220	4220	4220	60
446	20241105	133900	1618942460	4220	4220	4220	4220	25
447	20241105	133800	1618836960	4220	4210	4220	4210	50
448	20241105	133700	1618626060	4210	4205	4210	4205	237
449	20241105	133600	1617629465	4210	4205	4210	4205	4
450	20241105	133500	1617612640	4205	4205	4205	4205	70
451	20241105	133400	1617318290	4205	4220	4220	4205	79
452	20241105	133300	1616986080	4225	4215	4225	4215	1335
453	20241105	133200	1611353320	4215	4220	4220	4215	2
454	20241105	133100	1611344885	4215	4210	4215	4210	570
455	20241105	133000	1608942975	4210	4210	4210	4210	22
456	20241105	132900	1608850355	4210	4210	4210	4200	49
457	20241105	132800	1608644335	4210	4215	4215	4200	1759
458	20241105	132700	1601250730	4215	4210	4215	4205	419
459	20241105	132600	1599488400	4210	4205	4210	4205	465
460	20241105	132500	1597532520	4210	4205	4210	4205	438
461	20241105	132400	1595690480	4210	4210	4210	4210	119
462	20241105	132300	1595189490	4210	4205	4210	4205	8
463	20241105	132200	1595155820	4205	4210	4210	4205	141
464	20241105	132100	1594562700	4210	4210	4210	4210	301
465	20241105	132000	1593295490	4200	4205	4205	4200	1612
466	20241105	131900	1586524480	4205	4205	4205	4205	410
467	20241105	131800	1584800430	4200	4200	4200	4200	1113
468	20241105	131700	1580125830	4200	4205	4205	4200	61
469	20241105	131600	1579869505	4205	4200	4205	4200	557
470	20241105	131500	1577527570	4200	4200	4200	4200	42
471	20241105	131400	1577351170	4200	4200	4200	4200	1081
472	20241105	131300	1572810970	4200	4205	4205	4200	567
473	20241105	131200	1570429515	4200	4200	4205	4200	162
474	20241105	131100	1569749110	4205	4205	4205	4200	1130
475	20241105	131000	1565002460	4205	4205	4205	4205	0
476	20241105	130900	1565002460	4205	4195	4205	4195	2360
477	20241105	130800	1555096515	4200	4200	4200	4200	334
478	20241105	130700	1553693715	4205	4205	4205	4205	547
479	20241105	130600	1551393580	4205	4205	4205	4195	937
480	20241105	130500	1547462815	4195	4200	4205	4195	1896
481	20241105	130400	1539500545	4200	4200	4200	4200	0
482	20241105	130300	1539500545	4200	4195	4200	4195	375
483	20241105	130200	1537927415	4185	4185	4195	4185	4797
484	20241105	130100	1517851960	4185	4185	4185	4185	177
485	20241105	130000	1517111215	4185	4180	4185	4180	1131
486	20241105	125900	1512382215	4185	4185	4185	4185	663
487	20241105	125800	1509607560	4185	4185	4185	4185	797
488	20241105	125700	1506272115	4185	4185	4185	4185	255
489	20241105	125600	1505204940	4185	4185	4185	4180	3114
490	20241105	125500	1492187075	4185	4185	4185	4180	382
491	20241105	125400	1490588415	4180	4180	4180	4180	161
492	20241105	125300	1489915435	4180	4180	4185	4180	103
493	20241105	125200	1489484885	4185	4180	4185	4175	3498
494	20241105	125100	1474872955	4180	4180	4180	4180	871
495	20241105	125000	1471232175	4180	4180	4180	4175	404
496	20241105	124900	1469543955	4175	4180	4180	4175	5130
497	20241105	124800	1448117965	4180	4180	4185	4180	1734
498	20241105	124700	1440869840	4180	4185	4185	4180	1694
499	20241105	124600	1433783675	4185	4195	4200	4185	10029
500	20241105	124500	1391779000	4195	4195	4195	4190	59
501	20241105	124400	1391531500	4190	4190	4195	4190	6
502	20241105	124300	1391506345	4195	4195	4200	4195	413
503	20241105	124200	1389773760	4200	4200	4200	4200	45
504	20241105	124100	1389584760	4200	4200	4200	4200	2
505	20241105	124000	1389576360	4200	4200	4200	4200	10
506	20241105	123900	1389534360	4195	4195	4195	4195	21
507	20241105	123800	1389446265	4195	4190	4200	4190	45
508	20241105	123700	1389257460	4190	4190	4195	4190	1241
509	20241105	123600	1384055115	4190	4200	4200	4190	1160
510	20241105	123500	1379188820	4195	4195	4210	4195	172
511	20241105	123400	1378467130	4195	4195	4195	4190	602
512	20241105	123300	1375943655	4195	4195	4195	4195	583
513	20241105	123200	1373497970	4195	4200	4205	4195	3274
514	20241105	123100	1359755200	4200	4200	4200	4195	414
515	20241105	123000	1358017035	4195	4200	4200	4195	1418
516	20241105	122900	1352068515	4195	4195	4195	4195	1265
517	20241105	122800	1346761840	4195	4195	4195	4190	788
518	20241105	122700	1343457120	4190	4190	4190	4185	693
519	20241105	122600	1340554205	4200	4195	4200	4195	30
520	20241105	122500	1340428350	4195	4195	4195	4195	360
521	20241105	122400	1338918150	4175	4185	4185	4175	540
522	20241105	122300	1336663125	4175	4175	4175	4175	700
523	20241105	122200	1333740625	4175	4185	4185	4175	800
524	20241105	122100	1330399770	4180	4205	4205	4180	261
525	20241105	122000	1329304890	4205	4200	4205	4200	6
526	20241105	121900	1329279670	4180	4180	4200	4180	141
527	20241105	121800	1328690270	4175	4205	4210	4175	1216
528	20241105	121700	1323587885	4175	4175	4175	4175	0
529	20241105	121600	1323587885	4175	4210	4210	4175	1650
530	20241105	121500	1316673805	4210	4205	4210	4205	203
531	20241105	121400	1315820175	4205	4190	4205	4190	300
532	20241105	121300	1314562725	4190	4190	4190	4190	139
533	20241105	121200	1313980315	4180	4180	4180	4175	1750
534	20241105	121100	1306671145	4185	4180	4185	4180	689
535	20241105	121000	1303788195	4185	4185	4185	4180	45
536	20241105	120900	1303600010	4190	4180	4190	4180	200
537	20241105	120800	1302763490	4180	4185	4185	4180	186
538	20241105	120700	1301986000	4180	4190	4210	4165	6042
539	20241105	120600	1276728450	4200	4195	4200	4195	616
540	20241105	120500	1274141875	4200	4200	4200	4195	316
541	20241105	120400	1272815680	4200	4190	4200	4190	16
542	20241105	120300	1272748490	4190	4190	4190	4190	0
543	20241105	120200	1272748490	4190	4200	4200	4190	141
544	20241105	120100	1272157480	4200	4200	4200	4200	449
545	20241105	120000	1270271680	4200	4200	4200	4200	0
546	20241105	115900	1270271680	4200	4205	4205	4200	580
547	20241105	115800	1267833330	4200	4190	4200	4190	445
548	20241105	115700	1265965770	4190	4195	4195	4190	119
549	20241105	115600	1265466655	4200	4195	4200	4195	2020
550	20241105	115500	1256983205	4195	4205	4205	4170	10273
551	20241105	115400	1214085290	4205	4200	4205	4200	2235
552	20241105	115300	1204697125	4180	4180	4180	4175	3528
553	20241105	115200	1189961010	4175	4200	4200	4175	4270
554	20241105	115100	1172106445	4200	4205	4205	4170	5174
555	20241105	115000	1150436970	4205	4205	4205	4200	1072
556	20241105	114900	1145933025	4200	4200	4200	4200	0
557	20241105	114800	1145933025	4200	4210	4210	4200	5277
558	20241105	114700	1123756795	4210	4225	4225	4210	173
559	20241105	114600	1123028240	4225	4225	4225	4215	95
560	20241105	114500	1122626965	4220	4200	4220	4200	2117
561	20241105	114400	1113721855	4200	4220	4220	4200	19048
562	20241105	114300	1033530020	4230	4240	4240	4225	649
563	20241105	114200	1030784805	4240	4240	4240	4230	996
564	20241105	114100	1026561780	4240	4235	4245	4220	10139
565	20241105	114000	983733050	4235	4260	4260	4235	698
566	20241105	113900	980772410	4250	4250	4250	4250	1
567	20241105	113800	980768160	4255	4255	4255	4255	1
568	20241105	113700	980763905	4260	4260	4260	4260	3
569	20241105	113600	980751125	4260	4255	4260	4255	352
570	20241105	113500	979253350	4240	4240	4240	4240	0
571	20241105	113400	979253350	4240	4240	4240	4240	0
572	20241105	113300	979253350	4240	4240	4240	4240	1077
573	20241105	113200	974686870	4240	4240	4240	4240	706
574	20241105	113100	971693430	4240	4235	4240	4235	156
575	20241105	113000	971032145	4240	4240	4240	4240	34
576	20241105	112900	970887985	4240	4235	4240	4235	522
577	20241105	112800	968674815	4235	4230	4235	4230	2853
578	20241105	112700	956598120	4235	4240	4240	4235	3590
579	20241105	112600	941379180	4240	4245	4245	4240	2040
580	20241105	112500	932725540	4245	4255	4255	4245	1003
581	20241105	112400	928466945	4255	4255	4255	4245	600
582	20241105	112300	925918195	4250	4255	4255	4250	200
583	20241105	112200	925067810	4255	4250	4255	4250	160
584	20241105	112100	924387690	4250	4250	4255	4250	201
585	20241105	112000	923532940	4255	4265	4265	4255	489
586	20241105	111900	921450335	4265	4265	4265	4265	500
587	20241105	111800	919317835	4265	4255	4265	4255	945
588	20241105	111700	915291860	4255	4255	4255	4255	1
589	20241105	111600	915287605	4255	4255	4255	4255	30
590	20241105	111500	915159955	4250	4250	4255	4245	508
591	20241105	111400	913001815	4255	4270	4270	4255	1160
592	20241105	111300	908060680	4270	4270	4270	4270	9
593	20241105	111200	908022250	4265	4260	4265	4260	135
594	20241105	111100	907447095	4265	4265	4265	4265	1
595	20241105	111000	907442830	4265	4260	4265	4260	9
596	20241105	110900	907404460	4260	4260	4260	4260	12
597	20241105	110800	907353340	4260	4255	4260	4255	4
598	20241105	110700	907336315	4255	4250	4255	4250	1209
599	20241105	110600	902193030	4255	4255	4260	4250	479
600	20241105	110500	900156975	4260	4260	4260	4255	1005
601	20241105	110400	895880675	4255	4260	4260	4255	378
602	20241105	110300	894271945	4260	4260	4260	4260	267
603	20241105	110200	893134525	4260	4260	4260	4260	128
604	20241105	110100	892589245	4265	4265	4265	4265	10
605	20241105	110000	892546595	4265	4265	4265	4265	200
606	20241105	105900	891693595	4265	4260	4265	4255	1358
607	20241105	105800	885905970	4260	4260	4260	4260	317
608	20241105	105700	884555550	4260	4260	4260	4260	220
609	20241105	105600	883618350	4260	4255	4260	4255	27
610	20241105	105500	883503460	4250	4255	4255	4250	501
611	20241105	105400	881373270	4265	4260	4265	4255	14
612	20241105	105300	881313670	4265	4260	4265	4260	3
613	20241105	105200	881300885	4255	4255	4255	4255	488
614	20241105	105100	879224445	4265	4260	4265	4260	17
615	20241105	105000	879152020	4255	4260	4260	4255	70
616	20241105	104900	878853920	4260	4260	4265	4260	560
617	20241105	104800	876468055	4260	4265	4270	4260	179
618	20241105	104700	875705315	4265	4270	4270	4265	162
619	20241105	104600	875014380	4265	4265	4265	4265	50
620	20241105	104500	874801130	4270	4270	4270	4270	208
621	20241105	104400	873912970	4270	4270	4275	4265	336
622	20241105	104300	872478325	4275	4270	4280	4260	46
623	20241105	104200	872282145	4280	4260	4280	4260	152
624	20241105	104100	871632745	4255	4260	4265	4245	2763
625	20241105	104000	859887155	4270	4265	4270	4265	10
626	20241105	103900	859844465	4270	4255	4270	4250	2315
627	20241105	103800	849972525	4255	4255	4255	4250	29
628	20241105	103700	849849160	4250	4250	4250	4250	87
629	20241105	103600	849479410	4250	4245	4250	4245	1377
630	20241105	103500	843631920	4250	4255	4255	4250	20
631	20241105	103400	843546870	4255	4245	4255	4245	286
632	20241105	103300	842332750	4245	4250	4250	4245	110
633	20241105	103200	841865300	4255	4260	4260	4250	392
634	20241105	103100	840197085	4260	4255	4260	4250	959
635	20241105	103000	836117095	4255	4250	4260	4250	171
636	20241105	102900	835390275	4260	4250	4260	4250	177
637	20241105	102800	834637970	4250	4250	4250	4245	1219
638	20241105	102700	829458115	4250	4245	4250	4240	24
639	20241105	102600	829356325	4240	4240	4250	4240	3120
640	20241105	102500	816112705	4240	4240	4245	4235	145
641	20241105	102400	815497710	4240	4240	4240	4235	496
642	20241105	102300	813396620	4240	4230	4240	4230	977
643	20241105	102200	809263890	4225	4230	4245	4225	1354
644	20241105	102100	803539700	4230	4235	4235	4230	545
645	20241105	102000	801232655	4235	4230	4235	4230	12
646	20241105	101900	801181840	4225	4230	4250	4220	4203
647	20241105	101800	783413970	4235	4245	4245	4235	180
648	20241105	101700	782650470	4245	4235	4245	4235	1055
649	20241105	101600	778182125	4230	4230	4250	4230	349
650	20241105	101500	776703385	4230	4240	4240	4215	5992
651	20241105	101400	751363775	4230	4245	4250	4230	4208
652	20241105	101300	733508285	4240	4255	4255	4240	1635
653	20241105	101200	726565265	4250	4260	4270	4250	4604
654	20241105	101100	706983830	4255	4255	4255	4255	5
655	20241105	101000	706962555	4250	4260	4270	4250	9376
656	20241105	100900	667076255	4265	4270	4270	4265	943
657	20241105	100800	663052095	4270	4275	4280	4270	1650
658	20241105	100700	656000855	4280	4280	4280	4280	417
659	20241105	100600	654216095	4280	4290	4290	4280	58
660	20241105	100500	653967685	4270	4275	4290	4270	1519
661	20241105	100400	647475660	4275	4270	4275	4270	544
662	20241105	100300	645152165	4270	4275	4275	4270	907
663	20241105	100200	641277955	4280	4290	4295	4280	2380
664	20241105	100100	631078180	4290	4290	4295	4285	704
665	20241105	100000	628056350	4290	4290	4290	4285	1106
666	20241105	095900	623311930	4285	4300	4305	4285	3980
667	20241105	095800	606215305	4295	4320	4320	4295	2235
668	20241105	095700	596591725	4310	4320	4320	4305	3110
669	20241105	095600	583191660	4320	4330	4335	4315	5106
670	20241105	095500	561142080	4330	4335	4335	4330	460
671	20241105	095400	559150010	4345	4350	4350	4345	261
672	20241105	095300	558015135	4350	4350	4350	4350	18
673	20241105	095200	557936835	4350	4350	4350	4350	20
674	20241105	095100	557849835	4360	4310	4365	4310	2626
675	20241105	095000	546481160	4310	4305	4315	4300	4185
676	20241105	094900	528468070	4305	4345	4355	4305	7621
677	20241105	094800	495530795	4340	4360	4360	4340	312
678	20241105	094700	494170515	4360	4330	4360	4325	135
679	20241105	094600	493585310	4330	4360	4360	4330	5601
680	20241105	094500	469293080	4360	4345	4360	4335	1157
681	20241105	094400	464262170	4360	4335	4360	4335	675
682	20241105	094300	461335770	4335	4350	4355	4335	8626
683	20241105	094200	423867325	4350	4345	4360	4340	1147
684	20241105	094100	418888315	4360	4350	4360	4340	976
685	20241105	094000	414649670	4345	4370	4370	4345	1952
686	20241105	093900	406151040	4370	4380	4380	4360	2665
687	20241105	093800	394513835	4375	4390	4405	4375	2584
688	20241105	093700	383191110	4385	4405	4405	4385	4450
689	20241105	093600	363628555	4405	4425	4430	4405	6903
690	20241105	093500	333162070	4430	4430	4430	4430	388
691	20241105	093400	331443230	4445	4450	4450	4445	44
692	20241105	093300	331247630	4450	4450	4450	4450	2
693	20241105	093200	331238730	4425	4420	4425	4420	111
694	20241105	093100	330748105	4420	4430	4430	4420	2027
695	20241105	093000	321778825	4430	4440	4445	4425	1426
696	20241105	092900	315453015	4440	4445	4445	4440	4001
697	20241105	092800	297687570	4450	4455	4455	4450	3437
698	20241105	092700	282380875	4460	4450	4460	4450	3374
699	20241105	092600	267349740	4460	4450	4460	4450	742
700	20241105	092500	264045925	4445	4440	4445	4440	3188
701	20241105	092400	249876835	4440	4430	4440	4425	568
702	20241105	092300	247357340	4435	4425	4435	4425	2
703	20241105	092200	247348480	4420	4420	4420	4420	624
704	20241105	092100	244590400	4420	4420	4430	4420	61
705	20241105	092000	244320770	4415	4420	4425	4415	3051
706	20241105	091900	230823320	4410	4415	4420	4410	815
707	20241105	091800	227226215	4415	4410	4415	4410	280
708	20241105	091700	225991110	4410	4395	4410	4395	24
709	20241105	091600	225885500	4395	4405	4405	4395	7299
710	20241105	091500	193789125	4415	4415	4415	4415	3
711	20241105	091400	193775880	4415	4420	4440	4405	6983
712	20241105	091300	162960670	4440	4445	4450	4425	13675
713	20241105	091200	102314180	4445	4460	4460	4445	62
714	20241105	091100	102038365	4440	4455	4460	4440	1516
715	20241105	091000	95278105	4455	4445	4455	4430	1066
716	20241105	090900	90540810	4445	4475	4475	4445	3062
717	20241105	090800	76882300	4470	4425	4470	4425	2232
718	20241105	090700	66921325	4445	4425	4445	4425	2362
719	20241105	090600	56469455	4425	4420	4445	4415	1799
720	20241105	090500	48507965	4415	4420	4425	4415	1799
721	20241105	090400	40557200	4420	4435	4435	4410	1247
722	20241105	090300	35036535	4435	4435	4435	4410	405
723	20241105	090200	33246020	4435	4440	4450	4410	888
724	20241105	090100	29314570	4405	4450	4450	4400	3101
725	20241105	090000	15642315	4455	4410	4455	4410	3547