KissMeData/024850/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	190800	1571260405	2975	2975	2975	2975	868
3	20241107	190700	1571260405	2975	2975	2975	2975	0
4	20241107	190600	1571260405	2975	2975	2975	2975	0
5	20241107	190500	1571260405	2975	2975	2975	2975	0
6	20241107	190400	1571260405	2975	2975	2975	2975	0
7	20241107	190300	1571260405	2975	2975	2975	2975	0
8	20241107	190200	1571260405	2975	2975	2975	2975	0
9	20241107	190100	1571260405	2975	2975	2975	2975	0
10	20241107	190000	1571260405	2975	2975	2975	2975	0
11	20241107	185900	1571260405	2975	2975	2975	2975	0
12	20241107	185800	1571260405	2975	2975	2975	2975	0
13	20241107	185700	1571260405	2975	2975	2975	2975	0
14	20241107	185600	1571260405	2975	2975	2975	2975	0
15	20241107	185500	1571260405	2975	2975	2975	2975	0
16	20241107	185400	1571260405	2975	2975	2975	2975	0
17	20241107	185300	1571260405	2975	2975	2975	2975	0
18	20241107	185200	1571260405	2975	2975	2975	2975	0
19	20241107	185100	1571260405	2975	2975	2975	2975	0
20	20241107	185000	1571260405	2975	2975	2975	2975	0
21	20241107	184900	1571260405	2975	2975	2975	2975	0
22	20241107	184800	1571260405	2975	2975	2975	2975	0
23	20241107	184700	1571260405	2975	2975	2975	2975	0
24	20241107	184600	1571260405	2975	2975	2975	2975	0
25	20241107	184500	1571260405	2975	2975	2975	2975	0
26	20241107	184400	1571260405	2975	2975	2975	2975	0
27	20241107	184300	1571260405	2975	2975	2975	2975	0
28	20241107	184200	1571260405	2975	2975	2975	2975	0
29	20241107	184100	1571260405	2975	2975	2975	2975	0
30	20241107	184000	1571260405	2975	2975	2975	2975	0
31	20241107	183900	1571260405	2975	2975	2975	2975	0
32	20241107	183800	1571260405	2975	2975	2975	2975	868
33	20241107	183700	1571260405	2975	2975	2975	2975	0
34	20241107	183600	1571260405	2975	2975	2975	2975	0
35	20241107	183500	1571260405	2975	2975	2975	2975	0
36	20241107	183400	1571260405	2975	2975	2975	2975	0
37	20241107	183300	1571260405	2975	2975	2975	2975	0
38	20241107	183200	1571260405	2975	2975	2975	2975	0
39	20241107	183100	1571260405	2975	2975	2975	2975	0
40	20241107	183000	1571260405	2975	2975	2975	2975	0
41	20241107	182900	1571260405	2975	2975	2975	2975	0
42	20241107	182800	1571260405	2975	2975	2975	2975	0
43	20241107	182700	1571260405	2975	2975	2975	2975	0
44	20241107	182600	1571260405	2975	2975	2975	2975	0
45	20241107	182500	1571260405	2975	2975	2975	2975	0
46	20241107	182400	1571260405	2975	2975	2975	2975	0
47	20241107	182300	1571260405	2975	2975	2975	2975	0
48	20241107	182200	1571260405	2975	2975	2975	2975	0
49	20241107	182100	1571260405	2975	2975	2975	2975	0
50	20241107	182000	1571260405	2975	2975	2975	2975	0
51	20241107	181900	1571260405	2975	2975	2975	2975	0
52	20241107	181800	1571260405	2975	2975	2975	2975	0
53	20241107	181700	1571260405	2975	2975	2975	2975	0
54	20241107	181600	1571260405	2975	2975	2975	2975	0
55	20241107	181500	1571260405	2975	2975	2975	2975	0
56	20241107	181400	1571260405	2975	2975	2975	2975	0
57	20241107	181300	1571260405	2975	2975	2975	2975	0
58	20241107	181200	1571260405	2975	2975	2975	2975	0
59	20241107	181100	1571260405	2975	2975	2975	2975	0
60	20241107	181000	1571260405	2975	2975	2975	2975	0
61	20241107	180900	1571260405	2975	2975	2975	2975	0
62	20241107	180800	1571260405	2975	2975	2975	2975	868
63	20241107	180700	1571260405	2975	2975	2975	2975	0
64	20241107	180600	1571260405	2975	2975	2975	2975	0
65	20241107	180500	1571260405	2975	2975	2975	2975	0
66	20241107	180400	1571260405	2975	2975	2975	2975	0
67	20241107	180300	1571260405	2975	2975	2975	2975	0
68	20241107	180200	1571260405	2975	2975	2975	2975	0
69	20241107	180100	1571260405	2975	2975	2975	2975	0
70	20241107	180000	1571260405	2975	2975	2975	2975	0
71	20241107	175900	1571260405	2975	2975	2975	2975	0
72	20241107	175800	1571260405	2975	2975	2975	2975	0
73	20241107	175700	1571260405	2975	2975	2975	2975	0
74	20241107	175600	1571260405	2975	2975	2975	2975	0
75	20241107	175500	1571260405	2975	2975	2975	2975	0
76	20241107	175400	1571260405	2975	2975	2975	2975	0
77	20241107	175300	1571260405	2975	2975	2975	2975	0
78	20241107	175200	1571260405	2975	2975	2975	2975	0
79	20241107	175100	1571260405	2975	2975	2975	2975	0
80	20241107	175000	1571260405	2975	2975	2975	2975	0
81	20241107	174900	1571260405	2975	2975	2975	2975	0
82	20241107	174800	1571260405	2975	2975	2975	2975	0
83	20241107	174700	1571260405	2975	2975	2975	2975	0
84	20241107	174600	1571260405	2975	2975	2975	2975	0
85	20241107	174500	1571260405	2975	2975	2975	2975	0
86	20241107	174400	1571260405	2975	2975	2975	2975	0
87	20241107	174300	1571260405	2975	2975	2975	2975	0
88	20241107	174200	1571260405	2975	2975	2975	2975	0
89	20241107	174100	1571260405	2975	2975	2975	2975	0
90	20241107	174000	1571260405	2975	2975	2975	2975	0
91	20241107	173900	1571260405	2975	2975	2975	2975	0
92	20241107	173800	1571260405	2975	2975	2975	2975	868
93	20241107	173700	1571260405	2975	2975	2975	2975	0
94	20241107	173600	1571260405	2975	2975	2975	2975	0
95	20241107	173500	1571260405	2975	2975	2975	2975	0
96	20241107	173400	1571260405	2975	2975	2975	2975	0
97	20241107	173300	1571260405	2975	2975	2975	2975	0
98	20241107	173200	1571260405	2975	2975	2975	2975	0
99	20241107	173100	1571260405	2975	2975	2975	2975	0
100	20241107	173000	1571260405	2975	2975	2975	2975	0
101	20241107	172900	1571260405	2975	2975	2975	2975	0
102	20241107	172800	1571260405	2975	2975	2975	2975	0
103	20241107	172700	1571260405	2975	2975	2975	2975	0
104	20241107	172600	1571260405	2975	2975	2975	2975	0
105	20241107	172500	1571260405	2975	2975	2975	2975	0
106	20241107	172400	1571260405	2975	2975	2975	2975	0
107	20241107	172300	1571260405	2975	2975	2975	2975	0
108	20241107	172200	1571260405	2975	2975	2975	2975	0
109	20241107	172100	1571260405	2975	2975	2975	2975	0
110	20241107	172000	1571260405	2975	2975	2975	2975	0
111	20241107	171900	1571260405	2975	2975	2975	2975	0
112	20241107	171800	1571260405	2975	2975	2975	2975	0
113	20241107	171700	1571260405	2975	2975	2975	2975	0
114	20241107	171600	1571260405	2975	2975	2975	2975	0
115	20241107	171500	1571260405	2975	2975	2975	2975	0
116	20241107	171400	1571260405	2975	2975	2975	2975	0
117	20241107	171300	1571260405	2975	2975	2975	2975	0
118	20241107	171200	1571260405	2975	2975	2975	2975	0
119	20241107	171100	1571260405	2975	2975	2975	2975	0
120	20241107	171000	1571260405	2975	2975	2975	2975	0
121	20241107	170900	1571260405	2975	2975	2975	2975	0
122	20241107	170800	1571260405	2975	2975	2975	2975	868
123	20241107	170700	1571260405	2975	2975	2975	2975	0
124	20241107	170600	1571260405	2975	2975	2975	2975	0
125	20241107	170500	1571260405	2975	2975	2975	2975	0
126	20241107	170400	1571260405	2975	2975	2975	2975	0
127	20241107	170300	1571260405	2975	2975	2975	2975	0
128	20241107	170200	1571260405	2975	2975	2975	2975	0
129	20241107	170100	1571260405	2975	2975	2975	2975	0
130	20241107	170000	1571260405	2975	2975	2975	2975	0
131	20241107	165900	1571260405	2975	2975	2975	2975	0
132	20241107	165800	1571260405	2975	2975	2975	2975	0
133	20241107	165700	1571260405	2975	2975	2975	2975	0
134	20241107	165600	1571260405	2975	2975	2975	2975	0
135	20241107	165500	1571260405	2975	2975	2975	2975	0
136	20241107	165400	1571260405	2975	2975	2975	2975	0
137	20241107	165300	1571260405	2975	2975	2975	2975	0
138	20241107	165200	1571260405	2975	2975	2975	2975	0
139	20241107	165100	1571260405	2975	2975	2975	2975	0
140	20241107	165000	1571260405	2975	2975	2975	2975	0
141	20241107	164900	1571260405	2975	2975	2975	2975	0
142	20241107	164800	1571260405	2975	2975	2975	2975	0
143	20241107	164700	1571260405	2975	2975	2975	2975	0
144	20241107	164600	1571260405	2975	2975	2975	2975	0
145	20241107	164500	1571260405	2975	2975	2975	2975	0
146	20241107	164400	1571260405	2975	2975	2975	2975	0
147	20241107	164300	1571260405	2975	2975	2975	2975	0
148	20241107	164200	1571260405	2975	2975	2975	2975	0
149	20241107	164100	1571260405	2975	2975	2975	2975	0
150	20241107	164000	1571260405	2975	2975	2975	2975	0
151	20241107	163900	1571260405	2975	2975	2975	2975	0
152	20241107	163800	1571260405	2975	2975	2975	2975	868
153	20241107	163700	1571260405	2975	2975	2975	2975	0
154	20241107	163600	1571260405	2975	2975	2975	2975	0
155	20241107	163500	1571260405	2975	2975	2975	2975	0
156	20241107	163400	1571260405	2975	2975	2975	2975	0
157	20241107	163300	1571260405	2975	2975	2975	2975	0
158	20241107	163200	1571260405	2975	2975	2975	2975	0
159	20241107	163100	1571260405	2975	2975	2975	2975	0
160	20241107	163000	1571260405	2975	2975	2975	2975	0
161	20241107	162900	1571260405	2975	2975	2975	2975	0
162	20241107	162800	1571260405	2975	2975	2975	2975	0
163	20241107	162700	1571260405	2975	2975	2975	2975	0
164	20241107	162600	1571260405	2975	2975	2975	2975	0
165	20241107	162500	1571260405	2975	2975	2975	2975	0
166	20241107	162400	1571260405	2975	2975	2975	2975	0
167	20241107	162300	1571260405	2975	2975	2975	2975	0
168	20241107	162200	1571260405	2975	2975	2975	2975	0
169	20241107	162100	1571260405	2975	2975	2975	2975	0
170	20241107	162000	1571260405	2975	2975	2975	2975	0
171	20241107	161900	1571260405	2975	2975	2975	2975	0
172	20241107	161800	1571260405	2975	2975	2975	2975	0
173	20241107	161700	1571260405	2975	2975	2975	2975	0
174	20241107	161600	1571260405	2975	2975	2975	2975	0
175	20241107	161500	1571260405	2975	2975	2975	2975	0
176	20241107	161400	1571260405	2975	2975	2975	2975	0
177	20241107	161300	1571260405	2975	2975	2975	2975	0
178	20241107	161200	1571260405	2975	2975	2975	2975	0
179	20241107	161100	1571260405	2975	2975	2975	2975	0
180	20241107	161000	1571260405	2975	2975	2975	2975	0
181	20241107	160900	1571260405	2975	2975	2975	2975	0
182	20241107	160800	1571260405	2975	2975	2975	2975	868
183	20241107	160700	1571260405	2975	2975	2975	2975	0
184	20241107	160600	1571260405	2975	2975	2975	2975	0
185	20241107	160500	1571260405	2975	2975	2975	2975	0
186	20241107	160400	1571260405	2975	2975	2975	2975	0
187	20241107	160300	1571260405	2975	2975	2975	2975	0
188	20241107	160200	1571260405	2975	2975	2975	2975	0
189	20241107	160100	1571260405	2975	2975	2975	2975	0
190	20241107	160000	1571260405	2975	2975	2975	2975	0
191	20241107	155900	1571260405	2975	2975	2975	2975	0
192	20241107	155800	1571260405	2975	2975	2975	2975	0
193	20241107	155700	1571260405	2975	2975	2975	2975	0
194	20241107	155600	1571260405	2975	2975	2975	2975	0
195	20241107	155500	1571260405	2975	2975	2975	2975	0
196	20241107	155400	1571260405	2975	2975	2975	2975	0
197	20241107	155300	1571260405	2975	2975	2975	2975	0
198	20241107	155200	1571260405	2975	2975	2975	2975	0
199	20241107	155100	1571260405	2975	2975	2975	2975	0
200	20241107	155000	1571260405	2975	2975	2975	2975	0
201	20241107	154900	1571260405	2975	2975	2975	2975	0
202	20241107	154800	1571260405	2975	2975	2975	2975	0
203	20241107	154700	1571260405	2975	2975	2975	2975	0
204	20241107	154600	1571260405	2975	2975	2975	2975	0
205	20241107	154500	1571260405	2975	2975	2975	2975	0
206	20241107	154400	1571260405	2975	2975	2975	2975	0
207	20241107	154300	1571260405	2975	2975	2975	2975	0
208	20241107	154200	1571260405	2975	2975	2975	2975	0
209	20241107	154100	1571260405	2975	2975	2975	2975	0
210	20241107	154000	1571260405	2975	2975	2975	2975	0
211	20241107	153900	1571260405	2975	2975	2975	2975	0
212	20241107	153800	1571260405	2975	2975	2975	2975	868
213	20241107	153700	1571260405	2975	2975	2975	2975	0
214	20241107	153600	1571260405	2975	2975	2975	2975	0
215	20241107	153500	1571260405	2975	2975	2975	2975	0
216	20241107	153400	1571260405	2975	2975	2975	2975	0
217	20241107	153300	1571260405	2975	2975	2975	2975	0
218	20241107	153200	1571260405	2975	2975	2975	2975	0
219	20241107	153100	1571260405	2975	2975	2975	2975	0
220	20241107	153000	1571260405	2975	2975	2975	2975	868
221	20241107	152900	1568678105	2965	2965	2965	2965	0
222	20241107	152800	1568678105	2965	2965	2965	2965	0
223	20241107	152700	1568678105	2965	2965	2965	2965	0
224	20241107	152600	1568678105	2965	2965	2965	2965	0
225	20241107	152500	1568678105	2965	2965	2965	2965	0
226	20241107	152400	1568678105	2965	2965	2965	2965	0
227	20241107	152300	1568678105	2965	2965	2965	2965	0
228	20241107	152200	1568678105	2965	2965	2965	2965	0
229	20241107	152100	1568678105	2965	2965	2965	2965	0
230	20241107	152000	1568678105	2965	2965	2965	2965	0
231	20241107	151900	1568678105	2965	2965	2975	2965	2897
232	20241107	151800	1560087850	2965	2970	2970	2965	221
233	20241107	151700	1559431730	2970	2970	2970	2970	100
234	20241107	151600	1559134730	2970	2970	2970	2970	575
235	20241107	151500	1557426980	2970	2970	2970	2970	684
236	20241107	151400	1555395500	2975	2970	2975	2970	339
237	20241107	151300	1554388580	2970	2970	2970	2970	528
238	20241107	151200	1552820420	2970	2970	2970	2965	1014
239	20241107	151100	1549808845	2970	2970	2970	2970	102
240	20241107	151000	1549505905	2965	2965	2970	2965	1294
241	20241107	150900	1545669190	2965	2960	2965	2960	1060
242	20241107	150800	1542531300	2965	2965	2965	2965	21
243	20241107	150700	1542469035	2970	2975	2975	2955	10011
244	20241107	150600	1512824875	2970	2970	2970	2970	623
245	20241107	150500	1510974565	2975	2970	2975	2965	1002
246	20241107	150400	1508000405	2975	2975	2975	2975	363
247	20241107	150300	1506920480	2975	2970	2975	2970	37
248	20241107	150200	1506810585	2975	2975	2975	2975	15
249	20241107	150100	1506765960	2975	2975	2975	2975	0
250	20241107	150000	1506765960	2975	2970	2975	2970	707
251	20241107	145900	1504666165	2970	2975	2975	2970	16
252	20241107	145800	1504618640	2975	2975	2975	2975	0
253	20241107	145700	1504618640	2975	2970	2975	2970	470
254	20241107	145600	1503222735	2975	2975	2975	2975	346
255	20241107	145500	1502193385	2975	2970	2975	2970	718
256	20241107	145400	1500058965	2975	2975	2975	2975	92
257	20241107	145300	1499785265	2975	2975	2975	2975	500
258	20241107	145200	1498297765	2975	2975	2975	2975	117
259	20241107	145100	1497949690	2975	2975	2975	2975	1000
260	20241107	145000	1494974690	2975	2975	2975	2975	30
261	20241107	144900	1494885440	2975	2970	2975	2970	20035
262	20241107	144800	1435283505	2965	2965	2965	2965	117
263	20241107	144700	1434936600	2970	2970	2970	2970	0
264	20241107	144600	1434936600	2970	2970	2970	2970	0
265	20241107	144500	1434936600	2970	2970	2970	2970	1190
266	20241107	144400	1431402300	2970	2970	2970	2970	1
267	20241107	144300	1431399330	2970	2970	2970	2970	1
268	20241107	144200	1431396360	2970	2970	2970	2970	7
269	20241107	144100	1431375570	2970	2965	2970	2965	3
270	20241107	144000	1431366670	2970	2970	2970	2970	5
271	20241107	143900	1431351820	2970	2970	2970	2965	13
272	20241107	143800	1431313260	2970	2970	2970	2970	109
273	20241107	143700	1430989530	2970	2970	2970	2970	0
274	20241107	143600	1430989530	2970	2975	2975	2970	3876
275	20241107	143500	1419477780	2975	2975	2975	2975	206
276	20241107	143400	1418864930	2970	2975	2975	2970	163
277	20241107	143300	1418380570	2975	2975	2975	2975	10502
278	20241107	143200	1387137120	2975	2975	2975	2975	100
279	20241107	143100	1386839620	2975	2985	2985	2975	750
280	20241107	143000	1384606085	2990	2990	2990	2990	1500
281	20241107	142900	1380121085	2990	2990	2990	2990	1088
282	20241107	142800	1376867965	2990	2990	2990	2990	0
283	20241107	142700	1376867965	2990	2990	2990	2990	329
284	20241107	142600	1375884255	2990	2980	2990	2980	1010
285	20241107	142500	1372865505	2975	2975	2980	2975	1434
286	20241107	142400	1368595855	2975	2975	2975	2975	0
287	20241107	142300	1368595855	2975	2975	2975	2975	205
288	20241107	142200	1367985980	2975	2985	2985	2975	1000
289	20241107	142100	1365010705	2985	2985	2985	2985	5
290	20241107	142000	1364995780	2985	2985	2985	2985	1
291	20241107	141900	1364992795	2980	2980	2980	2980	0
292	20241107	141800	1364992795	2980	2985	2985	2980	94
293	20241107	141700	1364712255	2975	2975	2975	2975	100
294	20241107	141600	1364414755	2975	2980	2980	2975	2016
295	20241107	141500	1358416710	2980	2980	2980	2980	1549
296	20241107	141400	1353800690	2985	2985	2985	2985	2369
297	20241107	141300	1346729225	2985	2985	2985	2985	0
298	20241107	141200	1346729225	2985	2985	2985	2985	100
299	20241107	141100	1346430725	2985	2985	2985	2985	100
300	20241107	141000	1346132225	2985	2985	2990	2985	1269
301	20241107	140900	1342344230	2985	2985	2985	2985	100
302	20241107	140800	1342045730	2990	2990	2990	2990	253
303	20241107	140700	1341289260	3000	3000	3000	3000	3
304	20241107	140600	1341280260	3000	3000	3000	3000	65
305	20241107	140500	1341085260	3000	2995	3000	2995	800
306	20241107	140400	1338689255	3000	3000	3000	3000	0
307	20241107	140300	1338689255	3000	2990	3000	2990	4217
308	20241107	140200	1326059450	2990	2990	2995	2990	20
309	20241107	140100	1325999645	2985	2995	2995	2985	21
310	20241107	140000	1325936950	2990	2995	2995	2990	4214
311	20241107	135900	1313336840	2995	2995	2995	2995	14
312	20241107	135800	1313294910	2995	2995	2995	2995	12
313	20241107	135700	1313258970	2995	2995	2995	2995	5
314	20241107	135600	1313243995	2995	2995	2995	2995	16
315	20241107	135500	1313196075	2995	2995	2995	2995	0
316	20241107	135400	1313196075	2995	2995	2995	2995	100
317	20241107	135300	1312896575	2990	2995	2995	2990	55
318	20241107	135200	1312732025	2995	2995	2995	2995	24
319	20241107	135100	1312660145	2995	2995	2995	2995	0
320	20241107	135000	1312660145	2995	2995	2995	2995	126
321	20241107	134900	1312282775	2995	2995	2995	2995	0
322	20241107	134800	1312282775	2995	2995	2995	2995	402
323	20241107	134700	1311078785	2995	2995	2995	2995	0
324	20241107	134600	1311078785	2995	2995	2995	2995	1
325	20241107	134500	1311075790	2985	2985	2985	2985	0
326	20241107	134400	1311075790	2985	2985	2985	2985	15
327	20241107	134300	1311031015	2985	2985	2985	2985	376
328	20241107	134200	1309908655	2990	2990	2995	2990	41
329	20241107	134100	1309786060	2990	2995	2995	2990	1319
330	20241107	134000	1305842245	2995	2995	2995	2995	4000
331	20241107	133900	1293862245	2995	2995	2995	2995	1
332	20241107	133800	1293859250	2990	2990	2990	2990	50
333	20241107	133700	1293709750	2990	2990	2990	2990	230
334	20241107	133600	1293022050	2990	2995	2995	2990	126
335	20241107	133500	1292644780	2995	2990	2995	2990	2
336	20241107	133400	1292638795	2985	2985	2985	2985	450
337	20241107	133300	1291295545	2995	2995	2995	2995	10
338	20241107	133200	1291265595	2990	2990	2990	2990	2498
339	20241107	133100	1283796575	2995	2995	2995	2995	13
340	20241107	133000	1283757640	2990	2990	2990	2990	0
341	20241107	132900	1283757640	2990	2990	2990	2990	75
342	20241107	132800	1283533390	2990	2990	2990	2990	1
343	20241107	132700	1283530400	2985	2985	2985	2985	103
344	20241107	132600	1283222945	2985	2985	2985	2985	1
345	20241107	132500	1283219960	2990	2990	2990	2990	40
346	20241107	132400	1283100360	2990	2990	2990	2990	0
347	20241107	132300	1283100360	2990	2990	2990	2990	1000
348	20241107	132200	1280110360	2985	2985	2985	2985	2
349	20241107	132100	1280104390	2990	2990	2990	2990	102
350	20241107	132000	1279799410	2985	2985	2985	2985	105
351	20241107	131900	1279485985	2985	2985	2985	2985	38
352	20241107	131800	1279372555	2985	2985	2985	2985	1900
353	20241107	131700	1273701055	2985	2985	2985	2985	852
354	20241107	131600	1271157835	2985	2985	2985	2985	4
355	20241107	131500	1271145895	2990	2985	2990	2985	116
356	20241107	131400	1270799570	2985	2985	2985	2985	0
357	20241107	131300	1270799570	2985	2985	2985	2985	46
358	20241107	131200	1270662260	2985	2985	2985	2985	5
359	20241107	131100	1270647335	2985	2985	2990	2985	580
360	20241107	131000	1268916010	2985	2985	2985	2985	77
361	20241107	130900	1268686165	2985	2985	2985	2985	0
362	20241107	130800	1268686165	2985	2985	2985	2985	114
363	20241107	130700	1268345875	2985	2990	2990	2985	835
364	20241107	130600	1265852900	2985	2985	2985	2985	20
365	20241107	130500	1265793200	2990	2990	2990	2990	0
366	20241107	130400	1265793200	2990	2995	2995	2990	27
367	20241107	130300	1265712420	2995	2995	2995	2995	10
368	20241107	130200	1265682470	2995	2995	2995	2995	26
369	20241107	130100	1265604600	2995	2995	2995	2990	348
370	20241107	130000	1264564045	2995	2995	2995	2995	0
371	20241107	125900	1264564045	2995	2985	2995	2985	162
372	20241107	125800	1264080015	2995	2995	2995	2995	7
373	20241107	125700	1264059050	2995	2995	2995	2985	1227
374	20241107	125600	1260390670	2995	2995	2995	2995	0
375	20241107	125500	1260390670	2995	2995	2995	2995	5
376	20241107	125400	1260375695	2995	2995	2995	2995	14
377	20241107	125300	1260333765	2995	2995	2995	2995	0
378	20241107	125200	1260333765	2995	2995	2995	2995	4
379	20241107	125100	1260321785	3005	3005	3005	3005	0
380	20241107	125000	1260321785	3005	3005	3005	3005	1
381	20241107	124900	1260318780	2995	2995	2995	2995	2
382	20241107	124800	1260312790	2995	2995	2995	2995	677
383	20241107	124700	1258285175	2995	2995	2995	2995	0
384	20241107	124600	1258285175	2995	3000	3000	2995	1396
385	20241107	124500	1254102725	3005	3005	3005	3005	4
386	20241107	124400	1254090705	3005	3005	3005	3005	224
387	20241107	124300	1253417585	3010	3010	3010	3010	0
388	20241107	124200	1253417585	3010	3010	3010	3010	0
389	20241107	124100	1253417585	3010	3010	3010	3010	0
390	20241107	124000	1253417585	3010	3010	3010	3010	66
391	20241107	123900	1253218925	3000	3000	3000	3000	0
392	20241107	123800	1253218925	3000	3000	3000	3000	0
393	20241107	123700	1253218925	3000	3000	3000	3000	0
394	20241107	123600	1253218925	3000	3000	3000	3000	0
395	20241107	123500	1253218925	3000	3000	3000	3000	344
396	20241107	123400	1252186925	3000	3000	3000	3000	6
397	20241107	123300	1252168925	3000	3005	3005	3000	2298
398	20241107	123200	1245274675	3005	3005	3005	3005	0
399	20241107	123100	1245274675	3005	3005	3010	3005	150
400	20241107	123000	1244823725	3000	3000	3000	3000	370
401	20241107	122900	1243713725	3000	3000	3000	3000	1080
402	20241107	122800	1240473725	2995	2995	2995	2995	0
403	20241107	122700	1240473725	2995	2995	2995	2995	424
404	20241107	122600	1239203845	3000	3000	3000	3000	0
405	20241107	122500	1239203845	3000	3000	3000	3000	0
406	20241107	122400	1239203845	3000	3005	3005	3000	2991
407	20241107	122300	1230228050	3010	3010	3010	3010	0
408	20241107	122200	1230228050	3010	3010	3010	3010	4400
409	20241107	122100	1216984050	3005	3005	3005	3005	1489
410	20241107	122000	1212509605	3010	3005	3010	3005	161
411	20241107	121900	1212025300	3005	3005	3010	3005	1735
412	20241107	121800	1206804130	3010	3010	3010	3010	2127
413	20241107	121700	1200401860	3010	3010	3010	3010	11
414	20241107	121600	1200368750	3005	3005	3005	3005	0
415	20241107	121500	1200368750	3005	3010	3010	3005	200
416	20241107	121400	1199767250	3005	3000	3005	3000	5301
417	20241107	121300	1183862115	3000	3000	3000	3000	330
418	20241107	121200	1182872115	3000	2995	3000	2990	3362
419	20241107	121100	1172800185	2995	2995	2995	2995	342
420	20241107	121000	1171775895	2990	2990	2990	2990	0
421	20241107	120900	1171775895	2990	2990	2990	2990	116
422	20241107	120800	1171429055	2990	2995	2995	2990	218
423	20241107	120700	1170776295	2990	2990	2990	2985	487
424	20241107	120600	1169320240	2990	2985	2990	2985	530
425	20241107	120500	1167738040	2985	2985	2985	2985	3
426	20241107	120400	1167729085	2990	2990	2990	2990	2997
427	20241107	120300	1158768055	2990	2990	2990	2990	60
428	20241107	120200	1158588655	2990	2990	2990	2990	800
429	20241107	120100	1156196655	2990	2990	2990	2990	0
430	20241107	120000	1156196655	2990	2990	2990	2990	0
431	20241107	115900	1156196655	2990	2990	2990	2990	20
432	20241107	115800	1156136855	2990	2990	2990	2990	996
433	20241107	115700	1153158815	2990	2975	2990	2975	141
434	20241107	115600	1152737900	2975	2975	2975	2975	1011
435	20241107	115500	1149730175	2970	2970	2970	2970	1050
436	20241107	115400	1146611675	2970	2970	2970	2970	0
437	20241107	115300	1146611675	2970	2970	2970	2970	14
438	20241107	115200	1146570095	2970	2970	2970	2970	0
439	20241107	115100	1146570095	2970	2970	2970	2970	30
440	20241107	115000	1146480995	2965	2965	2965	2965	0
441	20241107	114900	1146480995	2965	2965	2965	2965	100
442	20241107	114800	1146184495	2965	2965	2965	2965	0
443	20241107	114700	1146184495	2965	2965	2965	2965	1300
444	20241107	114600	1142329995	2975	2975	2975	2975	10
445	20241107	114500	1142300245	2975	2975	2975	2975	0
446	20241107	114400	1142300245	2975	2975	2975	2975	0
447	20241107	114300	1142300245	2975	2975	2975	2975	112
448	20241107	114200	1141967045	2955	2955	2955	2955	0
449	20241107	114100	1141967045	2955	2970	2970	2955	7619
450	20241107	114000	1119417950	2965	2970	2970	2965	8957
451	20241107	113900	1092859145	2970	2965	2975	2965	286
452	20241107	113800	1092009755	2965	2970	2970	2965	2644
453	20241107	113700	1084164455	2975	2975	2975	2970	241
454	20241107	113600	1083448335	2975	2970	2975	2970	506
455	20241107	113500	1081945485	2975	2975	2975	2975	268
456	20241107	113400	1081148185	2975	2975	2980	2975	5330
457	20241107	113300	1065291185	2980	2980	2980	2980	350
458	20241107	113200	1064248185	2980	2985	2985	2980	624
459	20241107	113100	1062388165	2980	2980	2980	2980	0
460	20241107	113000	1062388165	2980	2980	2980	2980	319
461	20241107	112900	1061437545	2980	2980	2980	2980	0
462	20241107	112800	1061437545	2980	2980	2980	2980	0
463	20241107	112700	1061437545	2980	2980	2980	2980	703
464	20241107	112600	1059342605	2975	2980	2980	2975	4443
465	20241107	112500	1046115265	2980	2980	2980	2980	0
466	20241107	112400	1046115265	2980	2980	2980	2980	567
467	20241107	112300	1044425605	2980	2980	2980	2980	149
468	20241107	112200	1043981585	2980	2980	2980	2980	40
469	20241107	112100	1043862385	2980	2980	2980	2975	467
470	20241107	112000	1042471680	2980	2985	2985	2980	100
471	20241107	111900	1042173625	2985	2990	2990	2985	91
472	20241107	111800	1041901985	2985	2985	2985	2985	100
473	20241107	111700	1041603485	2985	2990	2990	2985	635
474	20241107	111600	1039707680	2990	2990	2990	2990	1500
475	20241107	111500	1035222680	2990	2990	2990	2990	1
476	20241107	111400	1035219690	2990	2990	2990	2990	1681
477	20241107	111300	1030193500	2990	2990	2990	2990	2345
478	20241107	111200	1023181950	2990	2990	2990	2990	2
479	20241107	111100	1023175970	2985	2985	2985	2985	95
480	20241107	111000	1022892395	2985	2985	2990	2985	1024
481	20241107	110900	1019833255	2985	2985	2985	2985	1000
482	20241107	110800	1016848255	2985	2985	2985	2985	0
483	20241107	110700	1016848255	2985	2980	2985	2980	4420
484	20241107	110600	1003669650	2975	2975	2975	2975	400
485	20241107	110500	1002479650	2970	2970	2970	2970	2971
486	20241107	110400	993655780	2970	2980	2980	2965	5296
487	20241107	110300	977927755	2965	2975	2975	2965	372
488	20241107	110200	976824645	2975	2975	2975	2975	200
489	20241107	110100	976229645	2965	2965	2965	2965	20
490	20241107	110000	976170345	2970	2970	2970	2970	1052
491	20241107	105900	973045905	2970	2970	2970	2970	10
492	20241107	105800	973016205	2975	2975	2975	2975	200
493	20241107	105700	972421205	2970	2975	2975	2970	1003
494	20241107	105600	969442280	2970	2975	2975	2970	2
495	20241107	105500	969436335	2970	2970	2970	2970	435
496	20241107	105400	968144385	2970	2970	2970	2970	103
497	20241107	105300	967838475	2970	2970	2970	2970	0
498	20241107	105200	967838475	2970	2970	2970	2970	840
499	20241107	105100	965343675	2970	2970	2970	2970	227
500	20241107	105000	964669485	2970	2970	2970	2970	17
501	20241107	104900	964618995	2975	2970	2975	2970	5512
502	20241107	104800	948240675	2965	2965	2965	2965	50
503	20241107	104700	948092425	2970	2970	2970	2970	101
504	20241107	104600	947792455	2960	2960	2960	2960	100
505	20241107	104500	947496455	2955	2955	2955	2955	45
506	20241107	104400	947363480	2955	2955	2960	2955	4000
507	20241107	104300	935543190	2955	2960	2960	2950	8002
508	20241107	104200	911904620	2955	2960	2970	2955	10841
509	20241107	104100	879818820	2960	2965	2965	2960	2473
510	20241107	104000	872498720	2960	2960	2960	2960	0
511	20241107	103900	872498720	2960	2960	2960	2960	656
512	20241107	103800	870556960	2975	2975	2975	2975	0
513	20241107	103700	870556960	2975	2975	2975	2975	1
514	20241107	103600	870553985	2970	2970	2970	2970	1001
515	20241107	103500	867581015	2960	2970	2970	2960	260
516	20241107	103400	866811395	2970	2970	2970	2970	1021
517	20241107	103300	863779025	2960	2960	2960	2960	101
518	20241107	103200	863480065	2960	2960	2960	2960	525
519	20241107	103100	861926065	2960	2970	2970	2960	1043
520	20241107	103000	858828760	2970	2960	2970	2960	22
521	20241107	102900	858763630	2960	2955	2970	2955	1103
522	20241107	102800	855503720	2955	2955	2955	2955	500
523	20241107	102700	854026220	2955	2960	2965	2955	1168
524	20241107	102600	850569925	2960	2960	2960	2960	30
525	20241107	102500	850481125	2970	2965	2970	2965	2048
526	20241107	102400	844408640	2970	2970	2970	2970	3636
527	20241107	102300	833609720	2975	2975	2975	2975	104
528	20241107	102200	833300320	2975	2975	2975	2975	22
529	20241107	102100	833234870	2970	2970	2970	2970	0
530	20241107	102000	833234870	2970	2975	2975	2970	58
531	20241107	101900	833062595	2970	2970	2970	2970	8
532	20241107	101800	833038835	2975	2975	2975	2975	212
533	20241107	101700	832408135	2975	2975	2975	2975	34
534	20241107	101600	832306985	2975	2975	2975	2975	52
535	20241107	101500	832152285	2975	2975	2975	2975	51
536	20241107	101400	832000560	2975	2970	2975	2970	285
537	20241107	101300	831153860	2970	2975	2975	2970	2433
538	20241107	101200	823918285	2970	2975	2975	2970	579
539	20241107	101100	822195910	2975	2980	2980	2975	3140
540	20241107	101000	812853910	2975	2980	2980	2975	40
541	20241107	100900	812734890	2975	2975	2975	2975	441
542	20241107	100800	811422915	2980	2980	2980	2975	2834
543	20241107	100700	802978545	2980	2980	2980	2980	842
544	20241107	100600	800469385	2980	2970	2980	2970	7083
545	20241107	100500	779407455	2970	2960	2970	2955	3012
546	20241107	100400	770472945	2955	2970	2975	2955	15114
547	20241107	100300	725703850	2970	2970	2970	2960	8978
548	20241107	100200	699109190	2970	2960	2970	2960	1032
549	20241107	100100	696054150	2970	2970	2970	2970	1
550	20241107	100000	696051180	2960	2960	2960	2955	603
551	20241107	095900	694268420	2970	2965	2970	2960	1486
552	20241107	095800	689869750	2970	2960	2970	2960	122
553	20241107	095700	689508610	2970	2960	2970	2960	331
554	20241107	095600	688528840	2960	2970	2970	2960	2438
555	20241107	095500	681309645	2970	2975	2975	2970	430
556	20241107	095400	680031895	2975	2975	2975	2975	139
557	20241107	095300	679618370	2975	2960	2975	2960	617
558	20241107	095200	677791960	2960	2960	2970	2960	2289
559	20241107	095100	670996745	2960	2970	2970	2960	1875
560	20241107	095000	665442515	2970	2970	2975	2960	6012
561	20241107	094900	647646515	2975	2965	2975	2965	304
562	20241107	094800	646744955	2960	2975	2975	2960	3178
563	20241107	094700	637336560	2975	2965	2975	2960	646
564	20241107	094600	635419725	2975	2970	2975	2970	295
565	20241107	094500	634542625	2970	2955	2970	2955	86
566	20241107	094400	634288165	2980	2975	2980	2945	2409
567	20241107	094300	627163425	2975	2960	2975	2945	3757
568	20241107	094200	616035270	2970	2960	2970	2950	9890
569	20241107	094100	586823050	2960	2960	2970	2960	2247
570	20241107	094000	580167630	2960	2960	2960	2960	31
571	20241107	093900	580075870	2955	2960	2960	2955	200
572	20241107	093800	579484620	2950	2950	2955	2950	504
573	20241107	093700	577997670	2950	2960	2960	2950	457
574	20241107	093600	576649320	2960	2955	2960	2950	5739
575	20241107	093500	559716925	2950	2960	2960	2950	1877
576	20241107	093400	554171490	2955	2955	2955	2955	424
577	20241107	093300	552918570	2960	2960	2960	2950	120
578	20241107	093200	552563440	2960	2960	2960	2960	11
579	20241107	093100	552530880	2945	2955	2955	2945	3471
580	20241107	093000	542282585	2950	2950	2950	2940	4098
581	20241107	092900	530199545	2950	2950	2950	2945	19223
582	20241107	092800	473532170	2955	2950	2955	2950	1013
583	20241107	092700	470543475	2955	2955	2955	2950	7203
584	20241107	092600	449292760	2965	2970	2970	2950	5759
585	20241107	092500	432273075	2960	2965	2970	2960	1551
586	20241107	092400	427681055	2960	2955	2965	2955	1893
587	20241107	092300	422078165	2960	2955	2965	2950	5734
588	20241107	092200	405134120	2965	2960	2975	2955	11845
589	20241107	092100	370044050	2965	2975	2975	2965	2942
590	20241107	092000	361306760	2975	2975	2980	2975	2571
591	20241107	091900	353648025	2975	2975	2980	2975	461
592	20241107	091800	352276535	2990	2980	2990	2975	576
593	20241107	091700	350561830	2995	2995	2995	2980	3144
594	20241107	091600	341186930	3000	3000	3000	3000	668
595	20241107	091500	339182930	2985	2960	2995	2950	24562
596	20241107	091400	266080690	2955	2960	2965	2955	1612
597	20241107	091300	261309400	2960	2970	2970	2960	8113
598	20241107	091200	237288135	2970	2985	2990	2965	2475
599	20241107	091100	229929210	2980	2980	2980	2980	362
600	20241107	091000	228850450	2990	2960	2990	2955	1596
601	20241107	090900	224088650	2955	2970	2985	2955	12686
602	20241107	090800	186468180	2970	2970	2980	2965	2539
603	20241107	090700	178933220	2965	2980	2985	2965	1510
604	20241107	090600	174450715	2965	2975	2975	2960	7154
605	20241107	090500	153255795	2970	2995	3000	2970	31090
606	20241107	090400	60510245	3000	3010	3010	2995	14131
607	20241107	090300	18133760	3015	3015	3015	3015	629
608	20241107	090200	16237325	3025	3020	3030	3005	3276
609	20241107	090100	6369685	3020	3025	3025	3020	1231
610	20241107	090000	2646915	3045	3025	3045	3025	875