KissMeData/025980/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	190900	1996969115	4985	4985	4985	4985	10644
3	20241104	190800	1996969115	4985	4985	4985	4985	0
4	20241104	190700	1996969115	4985	4985	4985	4985	0
5	20241104	190600	1996969115	4985	4985	4985	4985	0
6	20241104	190500	1996969115	4985	4985	4985	4985	0
7	20241104	190400	1996969115	4985	4985	4985	4985	0
8	20241104	190300	1996969115	4985	4985	4985	4985	0
9	20241104	190200	1996969115	4985	4985	4985	4985	0
10	20241104	190100	1996969115	4985	4985	4985	4985	0
11	20241104	190000	1996969115	4985	4985	4985	4985	0
12	20241104	185900	1996969115	4985	4985	4985	4985	0
13	20241104	185800	1996969115	4985	4985	4985	4985	0
14	20241104	185700	1996969115	4985	4985	4985	4985	0
15	20241104	185600	1996969115	4985	4985	4985	4985	0
16	20241104	185500	1996969115	4985	4985	4985	4985	0
17	20241104	185400	1996969115	4985	4985	4985	4985	0
18	20241104	185300	1996969115	4985	4985	4985	4985	0
19	20241104	185200	1996969115	4985	4985	4985	4985	0
20	20241104	185100	1996969115	4985	4985	4985	4985	0
21	20241104	185000	1996969115	4985	4985	4985	4985	0
22	20241104	184900	1996969115	4985	4985	4985	4985	0
23	20241104	184800	1996969115	4985	4985	4985	4985	0
24	20241104	184700	1996969115	4985	4985	4985	4985	0
25	20241104	184600	1996969115	4985	4985	4985	4985	0
26	20241104	184500	1996969115	4985	4985	4985	4985	0
27	20241104	184400	1996969115	4985	4985	4985	4985	0
28	20241104	184300	1996969115	4985	4985	4985	4985	0
29	20241104	184200	1996969115	4985	4985	4985	4985	0
30	20241104	184100	1996969115	4985	4985	4985	4985	0
31	20241104	184000	1996969115	4985	4985	4985	4985	0
32	20241104	183900	1996969115	4985	4985	4985	4985	10644
33	20241104	183800	1996969115	4985	4985	4985	4985	0
34	20241104	183700	1996969115	4985	4985	4985	4985	0
35	20241104	183600	1996969115	4985	4985	4985	4985	0
36	20241104	183500	1996969115	4985	4985	4985	4985	0
37	20241104	183400	1996969115	4985	4985	4985	4985	0
38	20241104	183300	1996969115	4985	4985	4985	4985	0
39	20241104	183200	1996969115	4985	4985	4985	4985	0
40	20241104	183100	1996969115	4985	4985	4985	4985	0
41	20241104	183000	1996969115	4985	4985	4985	4985	0
42	20241104	182900	1996969115	4985	4985	4985	4985	0
43	20241104	182800	1996969115	4985	4985	4985	4985	0
44	20241104	182700	1996969115	4985	4985	4985	4985	0
45	20241104	182600	1996969115	4985	4985	4985	4985	0
46	20241104	182500	1996969115	4985	4985	4985	4985	0
47	20241104	182400	1996969115	4985	4985	4985	4985	0
48	20241104	182300	1996969115	4985	4985	4985	4985	0
49	20241104	182200	1996969115	4985	4985	4985	4985	0
50	20241104	182100	1996969115	4985	4985	4985	4985	0
51	20241104	182000	1996969115	4985	4985	4985	4985	0
52	20241104	181900	1996969115	4985	4985	4985	4985	0
53	20241104	181800	1996969115	4985	4985	4985	4985	0
54	20241104	181700	1996969115	4985	4985	4985	4985	0
55	20241104	181600	1996969115	4985	4985	4985	4985	0
56	20241104	181500	1996969115	4985	4985	4985	4985	0
57	20241104	181400	1996969115	4985	4985	4985	4985	0
58	20241104	181300	1996969115	4985	4985	4985	4985	0
59	20241104	181200	1996969115	4985	4985	4985	4985	0
60	20241104	181100	1996969115	4985	4985	4985	4985	0
61	20241104	181000	1996969115	4985	4985	4985	4985	0
62	20241104	180900	1996969115	4985	4985	4985	4985	10644
63	20241104	180800	1996969115	4985	4985	4985	4985	0
64	20241104	180700	1996969115	4985	4985	4985	4985	0
65	20241104	180600	1996969115	4985	4985	4985	4985	0
66	20241104	180500	1996969115	4985	4985	4985	4985	0
67	20241104	180400	1996969115	4985	4985	4985	4985	0
68	20241104	180300	1996969115	4985	4985	4985	4985	0
69	20241104	180200	1996969115	4985	4985	4985	4985	0
70	20241104	180100	1996969115	4985	4985	4985	4985	0
71	20241104	180000	1996969115	4985	4985	4985	4985	0
72	20241104	175900	1996969115	4985	4985	4985	4985	0
73	20241104	175800	1996969115	4985	4985	4985	4985	0
74	20241104	175700	1996969115	4985	4985	4985	4985	0
75	20241104	175600	1996969115	4985	4985	4985	4985	0
76	20241104	175500	1996969115	4985	4985	4985	4985	0
77	20241104	175400	1996969115	4985	4985	4985	4985	0
78	20241104	175300	1996969115	4985	4985	4985	4985	0
79	20241104	175200	1996969115	4985	4985	4985	4985	0
80	20241104	175100	1996969115	4985	4985	4985	4985	0
81	20241104	175000	1996969115	4985	4985	4985	4985	0
82	20241104	174900	1996969115	4985	4985	4985	4985	0
83	20241104	174800	1996969115	4985	4985	4985	4985	0
84	20241104	174700	1996969115	4985	4985	4985	4985	0
85	20241104	174600	1996969115	4985	4985	4985	4985	0
86	20241104	174500	1996969115	4985	4985	4985	4985	0
87	20241104	174400	1996969115	4985	4985	4985	4985	0
88	20241104	174300	1996969115	4985	4985	4985	4985	0
89	20241104	174200	1996969115	4985	4985	4985	4985	0
90	20241104	174100	1996969115	4985	4985	4985	4985	0
91	20241104	174000	1996969115	4985	4985	4985	4985	0
92	20241104	173900	1996969115	4985	4985	4985	4985	10644
93	20241104	173800	1996969115	4985	4985	4985	4985	0
94	20241104	173700	1996969115	4985	4985	4985	4985	0
95	20241104	173600	1996969115	4985	4985	4985	4985	0
96	20241104	173500	1996969115	4985	4985	4985	4985	0
97	20241104	173400	1996969115	4985	4985	4985	4985	0
98	20241104	173300	1996969115	4985	4985	4985	4985	0
99	20241104	173200	1996969115	4985	4985	4985	4985	0
100	20241104	173100	1996969115	4985	4985	4985	4985	0
101	20241104	173000	1996969115	4985	4985	4985	4985	0
102	20241104	172900	1996969115	4985	4985	4985	4985	0
103	20241104	172800	1996969115	4985	4985	4985	4985	0
104	20241104	172700	1996969115	4985	4985	4985	4985	0
105	20241104	172600	1996969115	4985	4985	4985	4985	0
106	20241104	172500	1996969115	4985	4985	4985	4985	0
107	20241104	172400	1996969115	4985	4985	4985	4985	0
108	20241104	172300	1996969115	4985	4985	4985	4985	0
109	20241104	172200	1996969115	4985	4985	4985	4985	0
110	20241104	172100	1996969115	4985	4985	4985	4985	0
111	20241104	172000	1996969115	4985	4985	4985	4985	0
112	20241104	171900	1996969115	4985	4985	4985	4985	0
113	20241104	171800	1996969115	4985	4985	4985	4985	0
114	20241104	171700	1996969115	4985	4985	4985	4985	0
115	20241104	171600	1996969115	4985	4985	4985	4985	0
116	20241104	171500	1996969115	4985	4985	4985	4985	0
117	20241104	171400	1996969115	4985	4985	4985	4985	0
118	20241104	171300	1996969115	4985	4985	4985	4985	0
119	20241104	171200	1996969115	4985	4985	4985	4985	0
120	20241104	171100	1996969115	4985	4985	4985	4985	0
121	20241104	171000	1996969115	4985	4985	4985	4985	0
122	20241104	170900	1996969115	4985	4985	4985	4985	10644
123	20241104	170800	1996969115	4985	4985	4985	4985	0
124	20241104	170700	1996969115	4985	4985	4985	4985	0
125	20241104	170600	1996969115	4985	4985	4985	4985	0
126	20241104	170500	1996969115	4985	4985	4985	4985	0
127	20241104	170400	1996969115	4985	4985	4985	4985	0
128	20241104	170300	1996969115	4985	4985	4985	4985	0
129	20241104	170200	1996969115	4985	4985	4985	4985	0
130	20241104	170100	1996969115	4985	4985	4985	4985	0
131	20241104	170000	1996969115	4985	4985	4985	4985	0
132	20241104	165900	1996969115	4985	4985	4985	4985	0
133	20241104	165800	1996969115	4985	4985	4985	4985	0
134	20241104	165700	1996969115	4985	4985	4985	4985	0
135	20241104	165600	1996969115	4985	4985	4985	4985	0
136	20241104	165500	1996969115	4985	4985	4985	4985	0
137	20241104	165400	1996969115	4985	4985	4985	4985	0
138	20241104	165300	1996969115	4985	4985	4985	4985	0
139	20241104	165200	1996969115	4985	4985	4985	4985	0
140	20241104	165100	1996969115	4985	4985	4985	4985	0
141	20241104	165000	1996969115	4985	4985	4985	4985	0
142	20241104	164900	1996969115	4985	4985	4985	4985	0
143	20241104	164800	1996969115	4985	4985	4985	4985	0
144	20241104	164700	1996969115	4985	4985	4985	4985	0
145	20241104	164600	1996969115	4985	4985	4985	4985	0
146	20241104	164500	1996969115	4985	4985	4985	4985	0
147	20241104	164400	1996969115	4985	4985	4985	4985	0
148	20241104	164300	1996969115	4985	4985	4985	4985	0
149	20241104	164200	1996969115	4985	4985	4985	4985	0
150	20241104	164100	1996969115	4985	4985	4985	4985	0
151	20241104	164000	1996969115	4985	4985	4985	4985	0
152	20241104	163900	1996969115	4985	4985	4985	4985	10644
153	20241104	163800	1996969115	4985	4985	4985	4985	0
154	20241104	163700	1996969115	4985	4985	4985	4985	0
155	20241104	163600	1996969115	4985	4985	4985	4985	0
156	20241104	163500	1996969115	4985	4985	4985	4985	0
157	20241104	163400	1996969115	4985	4985	4985	4985	0
158	20241104	163300	1996969115	4985	4985	4985	4985	0
159	20241104	163200	1996969115	4985	4985	4985	4985	0
160	20241104	163100	1996969115	4985	4985	4985	4985	0
161	20241104	163000	1996969115	4985	4985	4985	4985	0
162	20241104	162900	1996969115	4985	4985	4985	4985	0
163	20241104	162800	1996969115	4985	4985	4985	4985	0
164	20241104	162700	1996969115	4985	4985	4985	4985	0
165	20241104	162600	1996969115	4985	4985	4985	4985	0
166	20241104	162500	1996969115	4985	4985	4985	4985	0
167	20241104	162400	1996969115	4985	4985	4985	4985	0
168	20241104	162300	1996969115	4985	4985	4985	4985	0
169	20241104	162200	1996969115	4985	4985	4985	4985	0
170	20241104	162100	1996969115	4985	4985	4985	4985	0
171	20241104	162000	1996969115	4985	4985	4985	4985	0
172	20241104	161900	1996969115	4985	4985	4985	4985	0
173	20241104	161800	1996969115	4985	4985	4985	4985	0
174	20241104	161700	1996969115	4985	4985	4985	4985	0
175	20241104	161600	1996969115	4985	4985	4985	4985	0
176	20241104	161500	1996969115	4985	4985	4985	4985	0
177	20241104	161400	1996969115	4985	4985	4985	4985	0
178	20241104	161300	1996969115	4985	4985	4985	4985	0
179	20241104	161200	1996969115	4985	4985	4985	4985	0
180	20241104	161100	1996969115	4985	4985	4985	4985	0
181	20241104	161000	1996969115	4985	4985	4985	4985	0
182	20241104	160900	1996969115	4985	4985	4985	4985	10644
183	20241104	160800	1996969115	4985	4985	4985	4985	0
184	20241104	160700	1996969115	4985	4985	4985	4985	0
185	20241104	160600	1996969115	4985	4985	4985	4985	0
186	20241104	160500	1996969115	4985	4985	4985	4985	0
187	20241104	160400	1996969115	4985	4985	4985	4985	0
188	20241104	160300	1996969115	4985	4985	4985	4985	0
189	20241104	160200	1996969115	4985	4985	4985	4985	0
190	20241104	160100	1996969115	4985	4985	4985	4985	0
191	20241104	160000	1996969115	4985	4985	4985	4985	0
192	20241104	155900	1996969115	4985	4985	4985	4985	0
193	20241104	155800	1996969115	4985	4985	4985	4985	0
194	20241104	155700	1996969115	4985	4985	4985	4985	0
195	20241104	155600	1996969115	4985	4985	4985	4985	0
196	20241104	155500	1996969115	4985	4985	4985	4985	0
197	20241104	155400	1996969115	4985	4985	4985	4985	0
198	20241104	155300	1996969115	4985	4985	4985	4985	0
199	20241104	155200	1996969115	4985	4985	4985	4985	0
200	20241104	155100	1996969115	4985	4985	4985	4985	0
201	20241104	155000	1996969115	4985	4985	4985	4985	0
202	20241104	154900	1996969115	4985	4985	4985	4985	0
203	20241104	154800	1996969115	4985	4985	4985	4985	0
204	20241104	154700	1996969115	4985	4985	4985	4985	0
205	20241104	154600	1996969115	4985	4985	4985	4985	0
206	20241104	154500	1996969115	4985	4985	4985	4985	0
207	20241104	154400	1996969115	4985	4985	4985	4985	0
208	20241104	154300	1996969115	4985	4985	4985	4985	0
209	20241104	154200	1996969115	4985	4985	4985	4985	0
210	20241104	154100	1996969115	4985	4985	4985	4985	0
211	20241104	154000	1996969115	4985	4985	4985	4985	0
212	20241104	153900	1996969115	4985	4985	4985	4985	10644
213	20241104	153800	1996969115	4985	4985	4985	4985	0
214	20241104	153700	1996969115	4985	4985	4985	4985	0
215	20241104	153600	1996969115	4985	4985	4985	4985	0
216	20241104	153500	1996969115	4985	4985	4985	4985	0
217	20241104	153400	1996969115	4985	4985	4985	4985	0
218	20241104	153300	1996969115	4985	4985	4985	4985	0
219	20241104	153200	1996969115	4985	4985	4985	4985	0
220	20241104	153100	1996969115	4985	4985	4985	4985	0
221	20241104	153000	1996969115	4985	4985	4985	4985	10644
222	20241104	152900	1943908775	4990	4990	4990	4990	0
223	20241104	152800	1943908775	4990	4990	4990	4990	0
224	20241104	152700	1943908775	4990	4990	4990	4990	0
225	20241104	152600	1943908775	4990	4990	4990	4990	0
226	20241104	152500	1943908775	4990	4990	4990	4990	0
227	20241104	152400	1943908775	4990	4990	4990	4990	0
228	20241104	152300	1943908775	4990	4990	4990	4990	0
229	20241104	152200	1943908775	4990	4990	4990	4990	0
230	20241104	152100	1943908775	4990	4990	4990	4990	0
231	20241104	152000	1943908775	4990	4990	4990	4990	0
232	20241104	151900	1943908775	4990	4995	4995	4990	1680
233	20241104	151800	1935525470	4990	4990	4995	4990	300
234	20241104	151700	1934028465	4990	4990	4990	4990	600
235	20241104	151600	1931034465	4990	4990	4990	4990	32
236	20241104	151500	1930874785	4990	4995	4995	4990	1220
237	20241104	151400	1924786885	4990	4990	4990	4990	100
238	20241104	151300	1924287885	4990	4990	4990	4990	501
239	20241104	151200	1921787895	4995	4995	4995	4995	384
240	20241104	151100	1919869815	5000	4995	5000	4995	525
241	20241104	151000	1917247435	4990	4990	4995	4990	1338
242	20241104	150900	1910570810	4990	4995	4995	4990	503
243	20241104	150800	1908058335	5000	5000	5000	5000	1
244	20241104	150700	1908053335	4995	4995	4995	4995	760
245	20241104	150600	1904257135	4995	4995	4995	4995	11
246	20241104	150500	1904202190	4995	4990	4995	4990	393
247	20241104	150400	1902239205	4995	4995	4995	4995	822
248	20241104	150300	1898133315	5000	5000	5000	5000	20
249	20241104	150200	1898033315	4995	5000	5000	4995	248
250	20241104	150100	1896793555	5000	5000	5000	5000	3
251	20241104	150000	1896778555	5000	5000	5000	5000	203
252	20241104	145900	1895763555	4995	5000	5000	4995	2
253	20241104	145800	1895753560	4995	4995	4995	4995	0
254	20241104	145700	1895753560	4995	4995	4995	4995	0
255	20241104	145600	1895753560	4995	4995	4995	4995	352
256	20241104	145500	1893995320	4995	4990	5000	4990	6
257	20241104	145400	1893965350	5000	4990	5000	4990	19
258	20241104	145300	1893870375	4995	4995	4995	4995	2062
259	20241104	145200	1883570685	4990	4990	4995	4990	869
260	20241104	145100	1879233875	4995	4995	4995	4995	0
261	20241104	145000	1879233875	4995	4995	4995	4995	1
262	20241104	144900	1879228880	4990	4995	4995	4990	63
263	20241104	144800	1878914200	4995	4995	4995	4995	1000
264	20241104	144700	1873919200	4995	4995	4995	4995	20
265	20241104	144600	1873819300	4995	4990	4995	4990	9
266	20241104	144500	1873774385	4990	4990	4990	4990	0
267	20241104	144400	1873774385	4990	4990	4995	4990	53
268	20241104	144300	1873509910	4995	4995	4995	4995	501
269	20241104	144200	1871007415	4995	4995	4995	4995	192
270	20241104	144100	1870048375	4995	4995	4995	4995	28
271	20241104	144000	1869908515	4995	4995	5000	4995	3428
272	20241104	143900	1852785650	5000	5000	5000	5000	2
273	20241104	143800	1852775650	5000	5000	5000	5000	0
274	20241104	143700	1852775650	5000	5000	5000	5000	33
275	20241104	143600	1852610650	4995	5000	5000	4995	877
276	20241104	143500	1848226150	5000	5000	5000	5000	0
277	20241104	143400	1848226150	5000	5000	5010	5000	194
278	20241104	143300	1847256140	5000	4995	5010	4995	1989
279	20241104	143200	1837310740	5000	5000	5000	5000	39
280	20241104	143100	1837115740	5000	5000	5000	5000	558
281	20241104	143000	1834325740	5000	5000	5000	5000	68
282	20241104	142900	1833985740	5000	5000	5000	5000	2
283	20241104	142800	1833975740	5000	5000	5000	5000	0
284	20241104	142700	1833975740	5000	5000	5000	4990	704
285	20241104	142600	1830461630	5000	5000	5010	5000	333
286	20241104	142500	1828796620	5010	5010	5010	5010	38
287	20241104	142400	1828606240	5010	5010	5010	5000	239
288	20241104	142300	1827408900	5010	5010	5010	5010	0
289	20241104	142200	1827408900	5010	4995	5010	4995	6733
290	20241104	142100	1793706385	5000	4995	5000	4995	2124
291	20241104	142000	1783086585	4995	5000	5000	4995	52
292	20241104	141900	1782826660	5000	4995	5000	4995	3477
293	20241104	141800	1765453110	4990	4995	4995	4990	237
294	20241104	141700	1764270295	4990	4990	4995	4990	166
295	20241104	141600	1763441765	4995	4995	4995	4995	38
296	20241104	141500	1763251955	4995	4995	4995	4995	40
297	20241104	141400	1763052155	4995	4995	4995	4995	1294
298	20241104	141300	1756588625	4990	4990	4990	4985	3547
299	20241104	141200	1738890095	4985	4990	4990	4985	201
300	20241104	141100	1737887930	4990	4990	4990	4990	36
301	20241104	141000	1737708290	4990	4990	4990	4990	39
302	20241104	140900	1737513680	4985	4990	4990	4985	78
303	20241104	140800	1737124650	4990	4990	4990	4990	73
304	20241104	140700	1736760380	4990	4990	4990	4985	45
305	20241104	140600	1736535835	4990	4990	4990	4990	35
306	20241104	140500	1736361185	4990	4985	4990	4985	1038
307	20241104	140400	1731186565	4990	4990	4990	4990	38
308	20241104	140300	1730996945	4990	4990	4990	4990	40
309	20241104	140200	1730797345	4990	4990	4990	4990	39
310	20241104	140100	1730602735	4990	4990	4990	4990	72
311	20241104	140000	1730243455	4990	4990	4990	4990	45
312	20241104	135900	1730018905	4990	4990	4990	4990	39
313	20241104	135800	1729824295	4990	4990	4990	4990	37
314	20241104	135700	1729639665	4990	4990	4990	4990	38
315	20241104	135600	1729450045	4990	4990	4990	4990	37
316	20241104	135500	1729265415	4990	4990	4990	4990	74
317	20241104	135400	1728896155	4990	4990	4990	4990	36
318	20241104	135300	1728716515	4990	4985	4990	4985	1446
319	20241104	135200	1721508200	4985	4985	4985	4985	1034
320	20241104	135100	1716353710	4985	4985	4985	4985	66
321	20241104	135000	1716024700	4980	4985	4985	4980	85
322	20241104	134900	1715601225	4985	4980	4985	4980	430
323	20241104	134800	1713459675	4985	4980	4985	4980	3001
324	20241104	134700	1698514210	4980	4980	4980	4980	0
325	20241104	134600	1698514210	4980	4980	4980	4980	31
326	20241104	134500	1698359830	4980	4980	4980	4980	57
327	20241104	134400	1698075970	4980	4980	4980	4980	30
328	20241104	134300	1697926570	4980	4975	4980	4975	139
329	20241104	134200	1697234865	4980	4980	4980	4980	74
330	20241104	134100	1696866345	4980	4980	4980	4980	48
331	20241104	134000	1696627305	4975	4975	4975	4975	1528
332	20241104	133900	1689025505	4975	4975	4975	4975	0
333	20241104	133800	1689025505	4975	4975	4975	4975	28
334	20241104	133700	1688886205	4980	4980	4980	4975	2642
335	20241104	133600	1675741600	4980	4980	4980	4980	2993
336	20241104	133500	1660836460	4980	4980	4980	4980	100
337	20241104	133400	1660338460	4985	4985	4985	4985	4
338	20241104	133300	1660318520	4980	4985	4985	4980	150
339	20241104	133200	1659571270	4985	4985	4985	4985	0
340	20241104	133100	1659571270	4985	4980	4985	4980	3
341	20241104	133000	1659556325	4980	4985	4985	4980	1759
342	20241104	132900	1650795880	4985	4985	4985	4985	100
343	20241104	132800	1650297380	4985	4980	4985	4980	529
344	20241104	132700	1647661555	4980	4980	4980	4980	28
345	20241104	132600	1647522115	4980	4985	4985	4980	101
346	20241104	132500	1647019130	4980	4980	4980	4980	0
347	20241104	132400	1647019130	4980	4980	4980	4980	2
348	20241104	132300	1647009170	4985	4985	4985	4985	0
349	20241104	132200	1647009170	4985	4985	4985	4985	70
350	20241104	132100	1646660220	4980	4985	4985	4980	995
351	20241104	132000	1641700325	4985	4985	4985	4985	77
352	20241104	131900	1641316480	4985	4980	4985	4980	23
353	20241104	131800	1641201935	4980	4980	4980	4980	226
354	20241104	131700	1640076455	4980	4980	4980	4980	297
355	20241104	131600	1638597395	4980	4980	4980	4980	1436
356	20241104	131500	1631446115	4980	4980	4980	4980	51
357	20241104	131400	1631192135	4980	4980	4980	4980	70
358	20241104	131300	1630843535	4980	4980	4980	4980	70
359	20241104	131200	1630494935	4975	4975	4975	4975	28
360	20241104	131100	1630355635	4975	4980	4980	4975	605
361	20241104	131000	1627345470	4975	4975	4975	4975	68
362	20241104	130900	1627007170	4980	4975	4980	4975	1931
363	20241104	130800	1617391940	4975	4975	4975	4975	2300
364	20241104	130700	1605949440	4980	4980	4980	4980	535
365	20241104	130600	1603285140	4975	4975	4975	4975	0
366	20241104	130500	1603285140	4975	4980	4980	4975	71
367	20241104	130400	1602931585	4980	4980	4980	4980	129
368	20241104	130300	1602289165	4980	4980	4980	4980	69
369	20241104	130200	1601945545	4975	4975	4975	4975	50
370	20241104	130100	1601696795	4980	4980	4980	4980	55
371	20241104	130000	1601422895	4975	4975	4975	4975	210
372	20241104	125900	1600378145	4980	4980	4980	4980	65
373	20241104	125800	1600054445	4980	4975	4980	4975	509
374	20241104	125700	1597522120	4975	4975	4975	4975	198
375	20241104	125600	1596537070	4975	4975	4975	4975	0
376	20241104	125500	1596537070	4975	4975	4975	4975	58
377	20241104	125400	1596248520	4975	4975	4975	4975	280
378	20241104	125300	1594855520	4975	4975	4975	4975	376
379	20241104	125200	1592984920	4975	4975	4975	4975	754
380	20241104	125100	1589233770	4975	4975	4975	4975	69
381	20241104	125000	1588890495	4975	4975	4975	4975	0
382	20241104	124900	1588890495	4975	4975	4975	4975	75
383	20241104	124800	1588517370	4975	4970	4975	4970	6
384	20241104	124700	1588487545	4970	4970	4970	4970	100
385	20241104	124600	1587990545	4970	4970	4970	4970	2
386	20241104	124500	1587980605	4975	4975	4975	4975	62
387	20241104	124400	1587672155	4975	4975	4980	4975	809
388	20241104	124300	1583647035	4975	4975	4975	4975	9
389	20241104	124200	1583602260	4975	4970	4975	4970	555
390	20241104	124100	1580841145	4975	4975	4975	4975	2557
391	20241104	124000	1568120070	4980	4975	4980	4975	561
392	20241104	123900	1565326885	4975	4975	4975	4975	3
393	20241104	123800	1565311960	4970	4975	4975	4970	96
394	20241104	123700	1564834650	4975	4975	4975	4975	42
395	20241104	123600	1564625700	4970	4975	4975	4970	427
396	20241104	123500	1562501475	4975	4975	4980	4975	645
397	20241104	123400	1559292595	4975	4975	4975	4975	54
398	20241104	123300	1559023945	4970	4970	4970	4970	0
399	20241104	123200	1559023945	4970	4975	4975	4970	500
400	20241104	123100	1556538785	4980	4980	4980	4980	71
401	20241104	123000	1556185205	4975	4975	4975	4975	48
402	20241104	122900	1555946405	4980	4980	4980	4980	0
403	20241104	122800	1555946405	4980	4975	4980	4975	72
404	20241104	122700	1555587855	4975	4980	4980	4975	54
405	20241104	122600	1555319075	4980	4980	4980	4980	0
406	20241104	122500	1555319075	4980	4980	4980	4975	774
407	20241104	122400	1551466895	4980	4975	4980	4975	158
408	20241104	122300	1550680205	4975	4980	4980	4975	629
409	20241104	122200	1547550650	4980	4975	4985	4975	1806
410	20241104	122100	1538557930	4975	4980	4980	4975	97
411	20241104	122000	1538075185	4980	4980	4980	4980	206
412	20241104	121900	1537049305	4980	4980	4980	4980	0
413	20241104	121800	1537049305	4980	4980	4980	4980	72
414	20241104	121700	1536690745	4980	4980	4980	4980	0
415	20241104	121600	1536690745	4980	4980	4980	4980	78
416	20241104	121500	1536302305	4980	4980	4980	4980	10
417	20241104	121400	1536252505	4970	4975	4975	4970	2055
418	20241104	121300	1526028890	4970	4970	4970	4970	1503
419	20241104	121200	1518558980	4970	4965	4970	4965	174
420	20241104	121100	1517694715	4970	4970	4970	4970	0
421	20241104	121000	1517694715	4970	4970	4970	4970	71
422	20241104	120900	1517341845	4965	4965	4965	4965	60
423	20241104	120800	1517043945	4970	4970	4970	4970	79
424	20241104	120700	1516651315	4970	4970	4970	4970	0
425	20241104	120600	1516651315	4970	4970	4970	4970	70
426	20241104	120500	1516303415	4970	4970	4975	4970	4013
427	20241104	120400	1496354145	4970	4965	4970	4965	1198
428	20241104	120300	1490403675	4970	4970	4970	4970	71
429	20241104	120200	1490050805	4970	4970	4970	4970	70
430	20241104	120100	1489702905	4970	4970	4970	4970	0
431	20241104	120000	1489702905	4970	4970	4970	4970	70
432	20241104	115900	1489355005	4965	4965	4965	4965	193
433	20241104	115800	1488396760	4965	4980	4980	4965	2687
434	20241104	115700	1475049540	4975	4975	4975	4975	150
435	20241104	115600	1474303290	4980	4970	4980	4970	2726
436	20241104	115500	1460744825	4965	4965	4965	4965	1
437	20241104	115400	1460739860	4970	4970	4970	4970	691
438	20241104	115300	1457305590	4970	4970	4970	4970	41
439	20241104	115200	1457101820	4975	4975	4975	4975	20
440	20241104	115100	1457002320	4975	4980	4980	4975	173
441	20241104	115000	1456141640	4975	4970	4980	4970	258
442	20241104	114900	1454858040	4975	4965	4975	4965	5135
443	20241104	114800	1429335840	4955	4960	4960	4955	1002
444	20241104	114700	1424367825	4960	4960	4960	4960	3
445	20241104	114600	1424352945	4960	4960	4960	4960	158
446	20241104	114500	1423569265	4960	4955	4960	4955	589
447	20241104	114400	1420649325	4955	4960	4960	4955	3313
448	20241104	114300	1404233405	4955	4955	4955	4955	3
449	20241104	114200	1404218540	4960	4960	4960	4960	0
450	20241104	114100	1404218540	4960	4960	4960	4960	285
451	20241104	114000	1402804940	4960	4960	4960	4960	253
452	20241104	113900	1401550060	4960	4960	4960	4960	144
453	20241104	113800	1400835820	4965	4970	4970	4965	567
454	20241104	113700	1398020650	4970	4970	4970	4970	0
455	20241104	113600	1398020650	4970	4965	4975	4965	4564
456	20241104	113500	1375353920	4965	4960	4965	4960	1619
457	20241104	113400	1367323580	4960	4955	4960	4955	1391
458	20241104	113300	1360430925	4955	4940	4955	4940	3576
459	20241104	113200	1342740165	4945	4945	4945	4945	1823
460	20241104	113100	1333725430	4940	4940	4940	4940	587
461	20241104	113000	1330825650	4940	4940	4940	4940	334
462	20241104	112900	1329175690	4935	4935	4935	4935	219
463	20241104	112800	1328094925	4935	4935	4935	4930	3744
464	20241104	112700	1309622035	4930	4930	4930	4930	0
465	20241104	112600	1309622035	4930	4935	4935	4930	260
466	20241104	112500	1308338985	4935	4935	4940	4935	570
467	20241104	112400	1305525725	4935	4935	4940	4935	517
468	20241104	112300	1302974230	4935	4930	4935	4930	558
469	20241104	112200	1300223280	4930	4925	4930	4925	500
470	20241104	112100	1297758285	4930	4925	4930	4925	1176
471	20241104	112000	1291964735	4930	4930	4935	4930	128
472	20241104	111900	1291333065	4930	4930	4930	4930	253
473	20241104	111800	1290085775	4930	4930	4940	4930	750
474	20241104	111700	1286388265	4930	4930	4940	4930	167
475	20241104	111600	1285564945	4930	4935	4940	4930	1999
476	20241104	111500	1275702480	4930	4940	4940	4930	327
477	20241104	111400	1274088305	4940	4940	4940	4940	20
478	20241104	111300	1273989505	4935	4935	4935	4930	831
479	20241104	111200	1269889295	4930	4925	4930	4925	657
480	20241104	111100	1266651395	4915	4930	4930	4915	838
481	20241104	111000	1262525640	4930	4930	4935	4930	1950
482	20241104	110900	1252909845	4935	4935	4935	4935	201
483	20241104	110800	1251917910	4930	4920	4930	4920	1146
484	20241104	110700	1246273470	4920	4920	4920	4920	481
485	20241104	110600	1243906950	4920	4920	4920	4920	181
486	20241104	110500	1243016430	4920	4920	4920	4920	517
487	20241104	110400	1240472790	4920	4920	4920	4920	105
488	20241104	110300	1239956190	4920	4920	4920	4920	1
489	20241104	110200	1239951270	4920	4925	4925	4915	1141
490	20241104	110100	1234337935	4925	4925	4925	4925	568
491	20241104	110000	1231540535	4925	4925	4925	4925	374
492	20241104	105900	1229698585	4925	4925	4925	4925	297
493	20241104	105800	1228235860	4925	4930	4930	4925	664
494	20241104	105700	1224965645	4930	4930	4930	4930	622
495	20241104	105600	1221899185	4930	4930	4930	4930	1
496	20241104	105500	1221894255	4930	4935	4935	4930	2818
497	20241104	105400	1208001510	4930	4930	4930	4930	1
498	20241104	105300	1207996580	4930	4930	4935	4930	47
499	20241104	105200	1207764865	4935	4935	4935	4935	100
500	20241104	105100	1207271365	4935	4935	4935	4935	0
501	20241104	105000	1207271365	4935	4935	4935	4935	1062
502	20241104	104900	1202030395	4935	4925	4935	4925	1079
503	20241104	104800	1196709850	4920	4920	4920	4920	0
504	20241104	104700	1196709850	4920	4935	4935	4920	916
505	20241104	104600	1192194365	4935	4935	4935	4935	60
506	20241104	104500	1191898265	4935	4935	4935	4935	11
507	20241104	104400	1191843980	4935	4925	4935	4925	1257
508	20241104	104300	1185646990	4925	4925	4925	4925	186
509	20241104	104200	1184730940	4925	4925	4925	4925	297
510	20241104	104100	1183268215	4925	4925	4925	4925	498
511	20241104	104000	1180815565	4925	4925	4925	4925	661
512	20241104	103900	1177560140	4920	4920	4920	4920	303
513	20241104	103800	1176069380	4920	4930	4935	4915	1515
514	20241104	103700	1168611935	4925	4925	4925	4920	13
515	20241104	103600	1168547920	4925	4920	4925	4915	1001
516	20241104	103500	1163627755	4930	4930	4930	4920	1091
517	20241104	103400	1158255535	4925	4930	4930	4925	73
518	20241104	103300	1157895955	4930	4930	4930	4930	0
519	20241104	103200	1157895955	4930	4935	4935	4925	1193
520	20241104	103100	1152014380	4930	4930	4930	4930	1097
521	20241104	103000	1146606170	4925	4930	4930	4925	270
522	20241104	102900	1145275125	4930	4930	4935	4930	1592
523	20241104	102800	1137426550	4930	4930	4930	4930	500
524	20241104	102700	1134961550	4930	4930	4930	4930	1
525	20241104	102600	1134956620	4930	4930	4930	4920	1025
526	20241104	102500	1129903520	4925	4925	4925	4925	1173
527	20241104	102400	1124126495	4920	4920	4920	4920	37
528	20241104	102300	1123944455	4925	4930	4930	4925	1120
529	20241104	102200	1118426220	4935	4930	4935	4930	251
530	20241104	102100	1117187595	4935	4940	4940	4930	1867
531	20241104	102000	1107972200	4940	4930	4940	4930	1066
532	20241104	101900	1102715555	4925	4925	4925	4925	1011
533	20241104	101800	1097736380	4930	4925	4930	4925	315
534	20241104	101700	1096184965	4925	4925	4925	4925	1532
535	20241104	101600	1088639865	4925	4925	4925	4925	1
536	20241104	101500	1088634940	4925	4915	4925	4915	819
537	20241104	101400	1084604270	4910	4915	4915	4910	586
538	20241104	101300	1081724490	4910	4900	4910	4895	995
539	20241104	101200	1076849615	4900	4915	4915	4900	3311
540	20241104	101100	1060620970	4915	4910	4915	4910	113
541	20241104	101000	1060065585	4920	4905	4920	4895	1301
542	20241104	100900	1053680025	4905	4920	4920	4900	8313
543	20241104	100800	1012922370	4915	4920	4940	4915	7142
544	20241104	100700	977772430	4920	4905	4940	4905	3121
545	20241104	100600	962412070	4900	4925	4930	4890	7340
546	20241104	100500	926377560	4925	4905	4935	4905	6509
547	20241104	100400	894384040	4910	4910	4910	4890	8458
548	20241104	100300	852988620	4915	4910	4920	4910	2140
549	20241104	100200	842477600	4910	4910	4910	4910	302
550	20241104	100100	840994780	4910	4910	4910	4905	2675
551	20241104	100000	827860740	4910	4905	4910	4905	4072
552	20241104	095900	807887575	4905	4910	4910	4905	505
553	20241104	095800	805410510	4910	4910	4910	4905	2896
554	20241104	095700	791205590	4915	4920	4920	4910	218
555	20241104	095600	790134130	4920	4920	4920	4920	702
556	20241104	095500	786680290	4920	4920	4920	4915	749
557	20241104	095400	782995215	4915	4930	4930	4905	5482
558	20241104	095300	756065515	4915	4935	4940	4915	4121
559	20241104	095200	735799270	4940	4925	4950	4915	4128
560	20241104	095100	715430395	4925	4915	4925	4915	3011
561	20241104	095000	700620980	4915	4915	4915	4915	2256
562	20241104	094900	689532740	4915	4915	4915	4910	382
563	20241104	094800	687655845	4915	4920	4920	4915	1504
564	20241104	094700	680256240	4920	4905	4920	4905	1410
565	20241104	094600	673321025	4905	4895	4910	4895	10567
566	20241104	094500	621576020	4895	4895	4895	4870	946
567	20241104	094400	616948610	4885	4875	4885	4875	1145
568	20241104	094300	611358670	4875	4860	4875	4850	3539
569	20241104	094200	594143250	4865	4855	4870	4855	1355
570	20241104	094100	587561935	4855	4860	4860	4850	3480
571	20241104	094000	570674555	4860	4865	4865	4860	1438
572	20241104	093900	563681725	4870	4870	4870	4865	1741
573	20241104	093800	555208845	4880	4885	4885	4870	9726
574	20241104	093700	507776240	4885	4890	4890	4885	112
575	20241104	093600	507229060	4890	4890	4890	4890	2569
576	20241104	093500	494666650	4890	4900	4900	4890	1987
577	20241104	093400	484939840	4905	4895	4905	4895	871
578	20241104	093300	480676175	4895	4885	4895	4880	4576
579	20241104	093200	458340800	4880	4885	4890	4880	192
580	20241104	093100	457403725	4880	4890	4890	4880	4529
581	20241104	093000	435279000	4890	4890	4895	4890	691
582	20241104	092900	431899980	4890	4890	4890	4885	2598
583	20241104	092800	419208140	4885	4910	4910	4885	1131
584	20241104	092700	413675190	4920	4890	4925	4885	13836
585	20241104	092600	345866925	4895	4905	4905	4890	5493
586	20241104	092500	318976360	4910	4935	4935	4905	4402
587	20241104	092400	297339720	4920	4920	4960	4910	5937
588	20241104	092300	268046160	4920	4915	4920	4915	322
589	20241104	092200	266462920	4910	4915	4915	4910	2151
590	20241104	092100	255894200	4915	4925	4925	4900	14205
591	20241104	092000	186159570	4930	4940	4940	4925	5577
592	20241104	091900	158645865	4945	4940	4945	4940	143
593	20241104	091800	157939410	4940	4940	4940	4940	1427
594	20241104	091700	150890030	4940	4940	4940	4935	1801
595	20241104	091600	141994090	4940	4945	4945	4935	4229
596	20241104	091500	121102685	4945	4955	4955	4945	4173
597	20241104	091400	100442155	4960	4960	4960	4960	50
598	20241104	091300	100194155	4960	4960	4960	4955	313
599	20241104	091200	98642145	4960	4960	4965	4960	1386
600	20241104	091100	91767160	4960	4960	4975	4960	622
601	20241104	091000	88678630	4955	4955	4955	4955	41
602	20241104	090900	88475475	4955	4965	4975	4955	174
603	20241104	090800	87610900	4965	4955	4965	4955	2032
604	20241104	090700	77542330	4955	4975	4975	4955	205
605	20241104	090600	76523745	4970	4970	4975	4970	118
606	20241104	090500	75937280	4995	4975	4995	4950	4922
607	20241104	090400	51529795	4975	4990	5000	4975	3810
608	20241104	090300	32524185	4975	4985	4985	4975	1079
609	20241104	090200	27150450	4985	4970	4985	4970	250
610	20241104	090100	25906450	4960	4975	4985	4960	763
611	20241104	090000	22111165	4955	4965	4975	4955	4351