KissMeData/041020/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	191800	5568431415	4985	4985	4985	4985	12577
3	20241114	191700	5568431415	4985	4985	4985	4985	0
4	20241114	191600	5568431415	4985	4985	4985	4985	0
5	20241114	191500	5568431415	4985	4985	4985	4985	0
6	20241114	191400	5568431415	4985	4985	4985	4985	0
7	20241114	191300	5568431415	4985	4985	4985	4985	0
8	20241114	191200	5568431415	4985	4985	4985	4985	0
9	20241114	191100	5568431415	4985	4985	4985	4985	0
10	20241114	191000	5568431415	4985	4985	4985	4985	0
11	20241114	190900	5568431415	4985	4985	4985	4985	0
12	20241114	190800	5568431415	4985	4985	4985	4985	0
13	20241114	190700	5568431415	4985	4985	4985	4985	0
14	20241114	190600	5568431415	4985	4985	4985	4985	0
15	20241114	190500	5568431415	4985	4985	4985	4985	0
16	20241114	190400	5568431415	4985	4985	4985	4985	0
17	20241114	190300	5568431415	4985	4985	4985	4985	0
18	20241114	190200	5568431415	4985	4985	4985	4985	0
19	20241114	190100	5568431415	4985	4985	4985	4985	0
20	20241114	190000	5568431415	4985	4985	4985	4985	0
21	20241114	185900	5568431415	4985	4985	4985	4985	0
22	20241114	185800	5568431415	4985	4985	4985	4985	0
23	20241114	185700	5568431415	4985	4985	4985	4985	0
24	20241114	185600	5568431415	4985	4985	4985	4985	0
25	20241114	185500	5568431415	4985	4985	4985	4985	0
26	20241114	185400	5568431415	4985	4985	4985	4985	0
27	20241114	185300	5568431415	4985	4985	4985	4985	0
28	20241114	185200	5568431415	4985	4985	4985	4985	0
29	20241114	185100	5568431415	4985	4985	4985	4985	0
30	20241114	185000	5568431415	4985	4985	4985	4985	0
31	20241114	184900	5568431415	4985	4985	4985	4985	0
32	20241114	184800	5568431415	4985	4985	4985	4985	12577
33	20241114	184700	5568431415	4985	4985	4985	4985	0
34	20241114	184600	5568431415	4985	4985	4985	4985	0
35	20241114	184500	5568431415	4985	4985	4985	4985	0
36	20241114	184400	5568431415	4985	4985	4985	4985	0
37	20241114	184300	5568431415	4985	4985	4985	4985	0
38	20241114	184200	5568431415	4985	4985	4985	4985	0
39	20241114	184100	5568431415	4985	4985	4985	4985	0
40	20241114	184000	5568431415	4985	4985	4985	4985	0
41	20241114	183900	5568431415	4985	4985	4985	4985	0
42	20241114	183800	5568431415	4985	4985	4985	4985	0
43	20241114	183700	5568431415	4985	4985	4985	4985	0
44	20241114	183600	5568431415	4985	4985	4985	4985	0
45	20241114	183500	5568431415	4985	4985	4985	4985	0
46	20241114	183400	5568431415	4985	4985	4985	4985	0
47	20241114	183300	5568431415	4985	4985	4985	4985	0
48	20241114	183200	5568431415	4985	4985	4985	4985	0
49	20241114	183100	5568431415	4985	4985	4985	4985	0
50	20241114	183000	5568431415	4985	4985	4985	4985	0
51	20241114	182900	5568431415	4985	4985	4985	4985	0
52	20241114	182800	5568431415	4985	4985	4985	4985	0
53	20241114	182700	5568431415	4985	4985	4985	4985	0
54	20241114	182600	5568431415	4985	4985	4985	4985	0
55	20241114	182500	5568431415	4985	4985	4985	4985	0
56	20241114	182400	5568431415	4985	4985	4985	4985	0
57	20241114	182300	5568431415	4985	4985	4985	4985	0
58	20241114	182200	5568431415	4985	4985	4985	4985	0
59	20241114	182100	5568431415	4985	4985	4985	4985	0
60	20241114	182000	5568431415	4985	4985	4985	4985	0
61	20241114	181900	5568431415	4985	4985	4985	4985	0
62	20241114	181800	5568431415	4985	4985	4985	4985	12577
63	20241114	181700	5568431415	4985	4985	4985	4985	0
64	20241114	181600	5568431415	4985	4985	4985	4985	0
65	20241114	181500	5568431415	4985	4985	4985	4985	0
66	20241114	181400	5568431415	4985	4985	4985	4985	0
67	20241114	181300	5568431415	4985	4985	4985	4985	0
68	20241114	181200	5568431415	4985	4985	4985	4985	0
69	20241114	181100	5568431415	4985	4985	4985	4985	0
70	20241114	181000	5568431415	4985	4985	4985	4985	0
71	20241114	180900	5568431415	4985	4985	4985	4985	0
72	20241114	180800	5568431415	4985	4985	4985	4985	0
73	20241114	180700	5568431415	4985	4985	4985	4985	0
74	20241114	180600	5568431415	4985	4985	4985	4985	0
75	20241114	180500	5568431415	4985	4985	4985	4985	0
76	20241114	180400	5568431415	4985	4985	4985	4985	0
77	20241114	180300	5568431415	4985	4985	4985	4985	0
78	20241114	180200	5568431415	4985	4985	4985	4985	0
79	20241114	180100	5568431415	4985	4985	4985	4985	0
80	20241114	180000	5568431415	4985	4985	4985	4985	0
81	20241114	175900	5568431415	4985	4985	4985	4985	0
82	20241114	175800	5568431415	4985	4985	4985	4985	0
83	20241114	175700	5568431415	4985	4985	4985	4985	0
84	20241114	175600	5568431415	4985	4985	4985	4985	0
85	20241114	175500	5568431415	4985	4985	4985	4985	0
86	20241114	175400	5568431415	4985	4985	4985	4985	0
87	20241114	175300	5568431415	4985	4985	4985	4985	0
88	20241114	175200	5568431415	4985	4985	4985	4985	0
89	20241114	175100	5568431415	4985	4985	4985	4985	0
90	20241114	175000	5568431415	4985	4985	4985	4985	0
91	20241114	174900	5568431415	4985	4985	4985	4985	0
92	20241114	174800	5568431415	4985	4985	4985	4985	12577
93	20241114	174700	5568431415	4985	4985	4985	4985	0
94	20241114	174600	5568431415	4985	4985	4985	4985	0
95	20241114	174500	5568431415	4985	4985	4985	4985	0
96	20241114	174400	5568431415	4985	4985	4985	4985	0
97	20241114	174300	5568431415	4985	4985	4985	4985	0
98	20241114	174200	5568431415	4985	4985	4985	4985	0
99	20241114	174100	5568431415	4985	4985	4985	4985	0
100	20241114	174000	5568431415	4985	4985	4985	4985	0
101	20241114	173900	5568431415	4985	4985	4985	4985	0
102	20241114	173800	5568431415	4985	4985	4985	4985	0
103	20241114	173700	5568431415	4985	4985	4985	4985	0
104	20241114	173600	5568431415	4985	4985	4985	4985	0
105	20241114	173500	5568431415	4985	4985	4985	4985	0
106	20241114	173400	5568431415	4985	4985	4985	4985	0
107	20241114	173300	5568431415	4985	4985	4985	4985	0
108	20241114	173200	5568431415	4985	4985	4985	4985	0
109	20241114	173100	5568431415	4985	4985	4985	4985	0
110	20241114	173000	5568431415	4985	4985	4985	4985	0
111	20241114	172900	5568431415	4985	4985	4985	4985	0
112	20241114	172800	5568431415	4985	4985	4985	4985	0
113	20241114	172700	5568431415	4985	4985	4985	4985	0
114	20241114	172600	5568431415	4985	4985	4985	4985	0
115	20241114	172500	5568431415	4985	4985	4985	4985	0
116	20241114	172400	5568431415	4985	4985	4985	4985	0
117	20241114	172300	5568431415	4985	4985	4985	4985	0
118	20241114	172200	5568431415	4985	4985	4985	4985	0
119	20241114	172100	5568431415	4985	4985	4985	4985	0
120	20241114	172000	5568431415	4985	4985	4985	4985	0
121	20241114	171900	5568431415	4985	4985	4985	4985	0
122	20241114	171800	5568431415	4985	4985	4985	4985	12577
123	20241114	171700	5568431415	4985	4985	4985	4985	0
124	20241114	171600	5568431415	4985	4985	4985	4985	0
125	20241114	171500	5568431415	4985	4985	4985	4985	0
126	20241114	171400	5568431415	4985	4985	4985	4985	0
127	20241114	171300	5568431415	4985	4985	4985	4985	0
128	20241114	171200	5568431415	4985	4985	4985	4985	0
129	20241114	171100	5568431415	4985	4985	4985	4985	0
130	20241114	171000	5568431415	4985	4985	4985	4985	0
131	20241114	170900	5568431415	4985	4985	4985	4985	0
132	20241114	170800	5568431415	4985	4985	4985	4985	0
133	20241114	170700	5568431415	4985	4985	4985	4985	0
134	20241114	170600	5568431415	4985	4985	4985	4985	0
135	20241114	170500	5568431415	4985	4985	4985	4985	0
136	20241114	170400	5568431415	4985	4985	4985	4985	0
137	20241114	170300	5568431415	4985	4985	4985	4985	0
138	20241114	170200	5568431415	4985	4985	4985	4985	0
139	20241114	170100	5568431415	4985	4985	4985	4985	0
140	20241114	170000	5568431415	4985	4985	4985	4985	0
141	20241114	165900	5568431415	4985	4985	4985	4985	0
142	20241114	165800	5568431415	4985	4985	4985	4985	0
143	20241114	165700	5568431415	4985	4985	4985	4985	0
144	20241114	165600	5568431415	4985	4985	4985	4985	0
145	20241114	165500	5568431415	4985	4985	4985	4985	0
146	20241114	165400	5568431415	4985	4985	4985	4985	0
147	20241114	165300	5568431415	4985	4985	4985	4985	0
148	20241114	165200	5568431415	4985	4985	4985	4985	0
149	20241114	165100	5568431415	4985	4985	4985	4985	0
150	20241114	165000	5568431415	4985	4985	4985	4985	0
151	20241114	164900	5568431415	4985	4985	4985	4985	0
152	20241114	164800	5568431415	4985	4985	4985	4985	12577
153	20241114	164700	5568431415	4985	4985	4985	4985	0
154	20241114	164600	5568431415	4985	4985	4985	4985	0
155	20241114	164500	5568431415	4985	4985	4985	4985	0
156	20241114	164400	5568431415	4985	4985	4985	4985	0
157	20241114	164300	5568431415	4985	4985	4985	4985	0
158	20241114	164200	5568431415	4985	4985	4985	4985	0
159	20241114	164100	5568431415	4985	4985	4985	4985	0
160	20241114	164000	5568431415	4985	4985	4985	4985	0
161	20241114	163900	5568431415	4985	4985	4985	4985	0
162	20241114	163800	5568431415	4985	4985	4985	4985	0
163	20241114	163700	5568431415	4985	4985	4985	4985	0
164	20241114	163600	5568431415	4985	4985	4985	4985	0
165	20241114	163500	5568431415	4985	4985	4985	4985	0
166	20241114	163400	5568431415	4985	4985	4985	4985	0
167	20241114	163300	5568431415	4985	4985	4985	4985	0
168	20241114	163200	5568431415	4985	4985	4985	4985	0
169	20241114	163100	5568431415	4985	4985	4985	4985	0
170	20241114	163000	5568431415	4985	4985	4985	4985	12577
171	20241114	162900	5505735070	4985	4985	4985	4985	0
172	20241114	162800	5505735070	4985	4985	4985	4985	0
173	20241114	162700	5505735070	4985	4985	4985	4985	0
174	20241114	162600	5505735070	4985	4985	4985	4985	0
175	20241114	162500	5505735070	4985	4985	4985	4985	0
176	20241114	162400	5505735070	4985	4985	4985	4985	0
177	20241114	162300	5505735070	4985	4985	4985	4985	0
178	20241114	162200	5505735070	4985	4985	4985	4985	0
179	20241114	162100	5505735070	4985	4985	4985	4985	0
180	20241114	162000	5505735070	4985	4985	4985	4985	0
181	20241114	161900	5505735070	4985	4980	4985	4980	3716
182	20241114	161800	5487227370	4980	4980	4980	4980	3496
183	20241114	161700	5469817290	4980	4990	4990	4980	300
184	20241114	161600	5468322170	4995	4970	4995	4970	300
185	20241114	161500	5466826170	4970	4980	4980	4970	1703
186	20241114	161400	5458354205	5000	4995	5000	4975	638
187	20241114	161300	5455168730	5000	4975	5000	4975	2235
188	20241114	161200	5444019870	4995	4995	4995	4975	1133
189	20241114	161100	5438367755	4995	4975	4995	4970	1326
190	20241114	161000	5431772850	4975	4975	4975	4975	5
191	20241114	160900	5431747975	4975	4965	4975	4965	1292
192	20241114	160800	5425329745	4965	4965	4970	4965	2406
193	20241114	160700	5413383950	4965	4985	4985	4965	12579
194	20241114	160600	5350794205	4990	4985	4990	4985	331
195	20241114	160500	5349144115	4985	5000	5000	4985	5391
196	20241114	160400	5322235825	5000	5010	5010	5000	3859
197	20241114	160300	5302923775	5020	5020	5020	5010	1001
198	20241114	160200	5297899255	5020	5020	5020	5020	518
199	20241114	160100	5295298895	5020	5030	5030	5020	1081
200	20241114	160000	5289870295	5030	5020	5030	5020	200
201	20241114	155900	5288865295	5020	5020	5020	5020	51
202	20241114	155800	5288609275	5030	5030	5030	5030	95
203	20241114	155700	5288131425	5020	5030	5030	5010	1250
204	20241114	155600	5281866705	5020	5000	5030	5000	1148
205	20241114	155500	5276125375	5000	5020	5020	5000	2582
206	20241114	155400	5263205475	5030	5030	5030	5030	110
207	20241114	155300	5262652175	5020	5020	5020	5020	15
208	20241114	155200	5262576875	5020	5030	5030	5020	1566
209	20241114	155100	5254700545	5030	5030	5030	5000	440
210	20241114	155000	5252490995	5030	4995	5030	4995	8889
211	20241114	154900	5207921310	4995	5010	5010	4995	1304
212	20241114	154800	5201407230	4995	5010	5010	4995	1281
213	20241114	154700	5195005895	5010	5000	5010	5000	300
214	20241114	154600	5193503895	4995	4995	5000	4995	1917
215	20241114	154500	5183919580	5000	5000	5010	4975	10174
216	20241114	154400	5133158240	5010	5010	5010	4995	333
217	20241114	154300	5131492775	5000	5010	5010	5000	1815
218	20241114	154200	5122416765	5010	5010	5010	5010	10
219	20241114	154100	5122366665	5010	5010	5010	5010	331
220	20241114	154000	5120708355	5010	5020	5020	5010	433
221	20241114	153900	5118536695	5030	5030	5030	5030	0
222	20241114	153800	5118536695	5030	5030	5030	5030	200
223	20241114	153700	5117530695	5030	5030	5030	5030	8
224	20241114	153600	5117490455	5030	5030	5030	5030	44
225	20241114	153500	5117269135	5030	5030	5030	5030	662
226	20241114	153400	5113939275	5030	5030	5030	5030	412
227	20241114	153300	5111866915	5030	5030	5030	5030	0
228	20241114	153200	5111866915	5030	5020	5030	5010	612
229	20241114	153100	5108790765	5030	5030	5030	5010	2816
230	20241114	153000	5094661065	5030	5020	5030	5020	2136
231	20241114	152900	5083935285	5010	5010	5030	5010	550
232	20241114	152800	5081179445	5010	5020	5020	5010	762
233	20241114	152700	5077354585	5020	5000	5020	5000	55
234	20241114	152600	5077079485	5030	5030	5030	4990	8751
235	20241114	152500	5033247065	5030	5030	5030	5030	1494
236	20241114	152400	5025732245	5030	5040	5040	5030	1174
237	20241114	152300	5019817025	5040	5040	5040	5040	0
238	20241114	152200	5019817025	5040	5040	5040	5030	320
239	20241114	152100	5018204325	5030	5050	5050	5030	556
240	20241114	152000	5015406765	5050	5040	5050	5030	932
241	20241114	151900	5010708015	5050	5040	5050	5030	2456
242	20241114	151800	4998329725	5030	5040	5040	5030	811
243	20241114	151700	4994247325	5040	5030	5040	5020	590
244	20241114	151600	4991284805	5040	5020	5040	5020	3136
245	20241114	151500	4975528085	5020	5020	5020	5010	215
246	20241114	151400	4974450785	5020	5000	5020	5000	5545
247	20241114	151300	4946696505	5000	5000	5020	5000	4086
248	20241114	151200	4926262765	5000	5020	5030	5000	6633
249	20241114	151100	4893018755	5030	5020	5030	5010	1101
250	20241114	151000	4887493705	5020	5010	5020	5010	1792
251	20241114	150900	4878501865	5010	5020	5020	5010	358
252	20241114	150800	4876704715	5010	5030	5030	5010	2987
253	20241114	150700	4861716675	5030	5020	5030	5020	2175
254	20241114	150600	4850796055	5020	5040	5040	5020	4084
255	20241114	150500	4830244795	5050	5040	5060	5030	2413
256	20241114	150400	4818050915	5040	5050	5050	5040	655
257	20241114	150300	4814749665	5060	5050	5060	5050	1141
258	20241114	150200	4808985975	5050	5050	5050	5040	4790
259	20241114	150100	4784821545	5050	5040	5050	5040	2614
260	20241114	150000	4771646385	5050	5050	5060	5050	4080
261	20241114	145900	4751040375	5050	5070	5070	5050	663
262	20241114	145800	4747685155	5070	5060	5070	5060	608
263	20241114	145700	4744608575	5060	5060	5060	5050	915
264	20241114	145600	4739979175	5060	5070	5070	5060	1051
265	20241114	145500	4734651105	5070	5040	5070	5030	3482
266	20241114	145400	4717085805	5040	5050	5050	5030	2653
267	20241114	145300	4703715615	5050	5080	5080	5050	2608
268	20241114	145200	4690526995	5070	5070	5080	5070	661
269	20241114	145100	4687174725	5070	5070	5090	5070	4144
270	20241114	145000	4666111645	5090	5070	5090	5070	8037
271	20241114	144900	4625229805	5070	5040	5070	5040	6501
272	20241114	144800	4592373105	5040	5040	5040	5030	2545
273	20241114	144700	4579553725	5050	5050	5050	5050	800
274	20241114	144600	4575513725	5050	5030	5060	5030	1941
275	20241114	144500	4565715055	5030	5020	5040	5020	2475
276	20241114	144400	4553254675	5020	5010	5020	5010	2308
277	20241114	144300	4541687115	5010	5030	5030	5010	1298
278	20241114	144200	4535170905	5030	5030	5030	5030	446
279	20241114	144100	4532927525	5030	5010	5030	5010	1858
280	20241114	144000	4523610315	5020	5010	5030	5000	697
281	20241114	143900	4520116215	5010	5010	5040	5010	2366
282	20241114	143800	4508261355	5010	5010	5020	5010	1415
283	20241114	143700	4501172195	5020	5040	5040	5020	4660
284	20241114	143600	4477725705	5040	5060	5060	5040	4014
285	20241114	143500	4457472785	5050	5050	5060	5040	3055
286	20241114	143400	4442046955	5040	5060	5070	5040	4211
287	20241114	143300	4420778915	5080	5090	5100	5060	5869
288	20241114	143200	4390963285	5090	5080	5100	5080	8756
289	20241114	143100	4346330365	5070	5080	5090	5060	2314
290	20241114	143000	4334587745	5090	5090	5090	5080	4068
291	20241114	142900	4313894355	5090	5110	5110	5090	7540
292	20241114	142800	4275412015	5100	5070	5100	5070	18167
293	20241114	142700	4182927365	5070	5060	5070	5060	407
294	20241114	142600	4180865345	5060	5050	5060	5050	72
295	20241114	142500	4180501035	5060	5060	5060	5050	1092
296	20241114	142400	4174980295	5060	5050	5070	5050	2415
297	20241114	142300	4162754475	5050	5050	5060	5050	1066
298	20241114	142200	4157366175	5050	5040	5050	5040	2698
299	20241114	142100	4143749015	5040	5040	5040	5040	2201
300	20241114	142000	4132655975	5050	5040	5050	5040	1212
301	20241114	141900	4126545835	5050	5050	5050	5040	12998
302	20241114	141800	4060933025	5050	5070	5080	5040	5806
303	20241114	141700	4031551545	5080	5080	5100	5070	10053
304	20241114	141600	3980472315	5080	5090	5100	5080	1230
305	20241114	141500	3974214765	5100	5090	5110	5080	21152
306	20241114	141400	3866366005	5080	5080	5100	5070	10096
307	20241114	141300	3814975255	5080	5060	5100	5060	25958
308	20241114	141200	3683135795	5050	5060	5060	5050	832
309	20241114	141100	3678927645	5060	5060	5070	5050	6231
310	20241114	141000	3647455475	5060	5050	5070	5040	12212
311	20241114	140900	3585622715	5060	5070	5070	5060	1148
312	20241114	140800	3579804045	5070	5050	5070	5050	530
313	20241114	140700	3577124805	5070	5070	5070	5050	4670
314	20241114	140600	3553529025	5070	5050	5080	5040	29527
315	20241114	140500	3404014105	5040	5040	5050	5030	6803
316	20241114	140400	3369706455	5030	5030	5040	5030	1320
317	20241114	140300	3363063505	5030	5010	5030	5010	8128
318	20241114	140200	3322218125	5010	5000	5010	4995	2199
319	20241114	140100	3311208060	5000	5000	5010	4995	1818
320	20241114	140000	3302115875	5000	5000	5010	5000	6042
321	20241114	135900	3271898445	5010	5010	5030	5010	7179
322	20241114	135800	3235925025	5020	5010	5020	5010	551
323	20241114	135700	3233160115	5010	5040	5050	5010	2693
324	20241114	135600	3219607295	5040	5020	5040	5010	5229
325	20241114	135500	3193347565	5020	5000	5020	5000	1923
326	20241114	135400	3183699505	5000	5020	5020	5000	6624
327	20241114	135300	3150524965	5020	5020	5040	5020	3107
328	20241114	135200	3134895055	5020	5030	5030	5020	2765
329	20241114	135100	3120996335	5030	5040	5050	5010	3372
330	20241114	135000	3104034505	5050	5040	5080	5030	12821
331	20241114	134900	3039102065	5050	5000	5070	4990	28901
332	20241114	134800	2893489655	5010	5020	5030	4990	7068
333	20241114	134700	2858143160	5020	5020	5030	4995	30379
334	20241114	134600	2706016455	5020	5030	5040	5010	6939
335	20241114	134500	2671160325	5060	5040	5060	5030	19381
336	20241114	134400	2573251925	5040	5040	5070	5030	21375
337	20241114	134300	2465317415	5040	4995	5080	4980	50980
338	20241114	134200	2208629850	4995	4970	4995	4965	12473
339	20241114	134100	2146477015	4975	4935	4990	4935	34802
340	20241114	134000	1973755855	4930	4930	4930	4920	6153
341	20241114	133900	1943426075	4930	4920	4935	4920	2328
342	20241114	133800	1931956450	4920	4910	4940	4910	3947
343	20241114	133700	1912479105	4925	4950	4950	4925	3855
344	20241114	133600	1893447275	4945	4910	4955	4910	15200
345	20241114	133500	1818351420	4915	4925	4935	4915	6748
346	20241114	133400	1785148630	4925	4895	4935	4895	7060
347	20241114	133300	1750448890	4895	4880	4905	4865	4621
348	20241114	133200	1727866990	4910	4875	4915	4855	13727
349	20241114	133100	1660656755	4875	4860	4875	4860	2664
350	20241114	133000	1647693525	4865	4830	4865	4830	3022
351	20241114	132900	1633006915	4830	4860	4865	4830	81
352	20241114	132800	1632613810	4825	4855	4870	4825	177
353	20241114	132700	1631753610	4855	4810	4855	4810	1628
354	20241114	132600	1623919805	4805	4810	4810	4805	3267
355	20241114	132500	1608209340	4815	4830	4830	4815	4875
356	20241114	132400	1584717640	4830	4840	4840	4830	870
357	20241114	132300	1580514510	4840	4840	4840	4840	2
358	20241114	132200	1580504830	4835	4845	4845	4835	127
359	20241114	132100	1579890765	4845	4845	4845	4845	471
360	20241114	132000	1577608770	4845	4840	4845	4840	23
361	20241114	131900	1577497395	4840	4845	4845	4840	226
362	20241114	131800	1576402730	4870	4870	4870	4870	2
363	20241114	131700	1576392990	4845	4835	4875	4835	803
364	20241114	131600	1572490380	4835	4830	4835	4830	1048
365	20241114	131500	1567423425	4835	4835	4835	4835	105
366	20241114	131400	1566915750	4820	4820	4820	4820	0
367	20241114	131300	1566915750	4820	4820	4820	4820	61
368	20241114	131200	1566621730	4820	4815	4820	4815	631
369	20241114	131100	1563582575	4815	4815	4815	4815	0
370	20241114	131000	1563582575	4815	4815	4815	4815	10
371	20241114	130900	1563534425	4820	4820	4820	4820	357
372	20241114	130800	1561813685	4815	4815	4815	4815	486
373	20241114	130700	1559473595	4815	4815	4815	4815	0
374	20241114	130600	1559473595	4815	4815	4815	4815	469
375	20241114	130500	1557215360	4820	4820	4820	4820	690
376	20241114	130400	1553889560	4815	4815	4815	4815	500
377	20241114	130300	1551482060	4820	4820	4820	4820	46
378	20241114	130200	1551260340	4815	4815	4815	4815	143
379	20241114	130100	1550571795	4815	4820	4820	4815	4515
380	20241114	130000	1528829070	4835	4820	4835	4820	552
381	20241114	125900	1526168400	4835	4835	4835	4835	0
382	20241114	125800	1526168400	4835	4835	4835	4835	0
383	20241114	125700	1526168400	4835	4835	4835	4835	0
384	20241114	125600	1526168400	4835	4835	4835	4835	10
385	20241114	125500	1526120050	4815	4815	4835	4815	2003
386	20241114	125400	1516475585	4815	4825	4835	4815	1975
387	20241114	125300	1506956280	4830	4825	4830	4825	158
388	20241114	125200	1506193925	4825	4825	4825	4825	16
389	20241114	125100	1506116725	4825	4825	4825	4825	1
390	20241114	125000	1506111900	4825	4825	4825	4825	20
391	20241114	124900	1506015400	4815	4825	4825	4815	176
392	20241114	124800	1505167740	4825	4825	4825	4825	16
393	20241114	124700	1505090540	4815	4815	4815	4815	0
394	20241114	124600	1505090540	4815	4815	4815	4815	30
395	20241114	124500	1504946090	4810	4815	4815	4810	450
396	20241114	124400	1502781290	4815	4815	4815	4815	30
397	20241114	124300	1502636840	4815	4815	4825	4815	78
398	20241114	124200	1502261050	4825	4820	4830	4815	130
399	20241114	124100	1501634280	4830	4815	4830	4815	127
400	20241114	124000	1501020885	4815	4815	4815	4815	0
401	20241114	123900	1501020885	4815	4815	4815	4815	10
402	20241114	123800	1500972735	4815	4815	4815	4815	0
403	20241114	123700	1500972735	4815	4830	4830	4815	149
404	20241114	123600	1500255110	4830	4830	4830	4830	1
405	20241114	123500	1500250280	4810	4815	4820	4810	121
406	20241114	123400	1499667550	4820	4825	4825	4820	204
407	20241114	123300	1498684250	4820	4825	4825	4820	753
408	20241114	123200	1495054780	4830	4830	4830	4830	1110
409	20241114	123100	1489693480	4830	4825	4830	4815	2057
410	20241114	123000	1479783995	4825	4830	4830	4825	4
411	20241114	122900	1479764685	4825	4820	4825	4820	108
412	20241114	122800	1479244090	4820	4815	4820	4815	121
413	20241114	122700	1478660920	4820	4815	4820	4815	854
414	20241114	122600	1474547640	4820	4820	4820	4815	2417
415	20241114	122500	1462897930	4815	4815	4815	4815	1
416	20241114	122400	1462893115	4820	4820	4820	4820	384
417	20241114	122300	1461042235	4820	4830	4830	4820	2193
418	20241114	122200	1450470240	4820	4820	4820	4820	447
419	20241114	122100	1448315700	4815	4815	4815	4815	132
420	20241114	122000	1447680120	4815	4815	4815	4815	1521
421	20241114	121900	1440356505	4815	4815	4820	4815	381
422	20241114	121800	1438520990	4815	4825	4825	4815	703
423	20241114	121700	1435133300	4825	4825	4825	4825	0
424	20241114	121600	1435133300	4825	4825	4825	4825	456
425	20241114	121500	1432933100	4830	4840	4840	4830	1197
426	20241114	121400	1427149995	4840	4845	4845	4840	26
427	20241114	121300	1427024075	4845	4845	4845	4845	8
428	20241114	121200	1426985315	4845	4845	4845	4845	1
429	20241114	121100	1426980470	4830	4830	4830	4830	1020
430	20241114	121000	1422053870	4830	4830	4830	4830	698
431	20241114	120900	1418682530	4840	4840	4850	4840	398
432	20241114	120800	1416755665	4840	4840	4840	4840	3
433	20241114	120700	1416741145	4830	4830	4830	4830	1
434	20241114	120600	1416736315	4825	4825	4825	4825	12
435	20241114	120500	1416678415	4820	4820	4820	4820	0
436	20241114	120400	1416678415	4820	4840	4840	4820	114
437	20241114	120300	1416126675	4840	4820	4840	4820	5480
438	20241114	120200	1389643015	4815	4815	4815	4815	129
439	20241114	120100	1389021880	4815	4815	4815	4815	301
440	20241114	120000	1387572565	4815	4820	4820	4815	3566
441	20241114	115900	1370401070	4820	4820	4820	4820	90
442	20241114	115800	1369967270	4820	4810	4820	4810	1094
443	20241114	115700	1364699760	4805	4820	4820	4805	220
444	20241114	115600	1363639375	4805	4815	4815	4805	647
445	20241114	115500	1360528970	4815	4810	4815	4810	13
446	20241114	115400	1360466385	4795	4795	4795	4795	0
447	20241114	115300	1360466385	4795	4795	4800	4790	1480
448	20241114	115200	1353369265	4795	4795	4795	4795	51
449	20241114	115100	1353124720	4790	4790	4800	4790	216
450	20241114	115000	1352088080	4800	4785	4800	4785	1103
451	20241114	114900	1346810180	4785	4790	4790	4780	5110
452	20241114	114800	1322376475	4785	4800	4800	4785	4858
453	20241114	114700	1299090455	4790	4790	4800	4790	1613
454	20241114	114600	1291356620	4790	4815	4815	4790	11608
455	20241114	114500	1235607185	4820	4825	4825	4820	2522
456	20241114	114400	1223447520	4825	4820	4825	4820	1417
457	20241114	114300	1216616080	4820	4830	4830	4820	1790
458	20241114	114200	1207977600	4830	4830	4835	4830	320
459	20241114	114100	1206431975	4840	4840	4840	4830	2799
460	20241114	114000	1192897530	4840	4840	4840	4840	0
461	20241114	113900	1192897530	4840	4840	4840	4840	3
462	20241114	113800	1192883010	4840	4840	4840	4835	73
463	20241114	113700	1192529805	4840	4840	4840	4840	101
464	20241114	113600	1192040965	4835	4835	4835	4835	0
465	20241114	113500	1192040965	4835	4835	4835	4835	270
466	20241114	113400	1190735515	4835	4835	4835	4835	0
467	20241114	113300	1190735515	4835	4835	4835	4835	582
468	20241114	113200	1187921545	4830	4830	4830	4830	0
469	20241114	113100	1187921545	4830	4830	4830	4830	500
470	20241114	113000	1185506545	4830	4835	4835	4830	1808
471	20241114	112900	1176768570	4835	4845	4845	4830	4196
472	20241114	112800	1156461290	4845	4840	4845	4840	572
473	20241114	112700	1153691660	4845	4840	4845	4840	176
474	20241114	112600	1152839440	4840	4840	4840	4840	1380
475	20241114	112500	1146160240	4845	4845	4845	4840	1054
476	20241114	112400	1141057460	4850	4860	4860	4850	2644
477	20241114	112300	1128220460	4860	4870	4870	4860	418
478	20241114	112200	1126187980	4870	4875	4880	4860	426
479	20241114	112100	1124113985	4860	4860	4860	4860	12
480	20241114	112000	1124055665	4860	4860	4860	4860	804
481	20241114	111900	1120148225	4860	4865	4865	4860	68
482	20241114	111800	1119817435	4865	4875	4875	4865	473
483	20241114	111700	1117515020	4890	4880	4890	4880	1573
484	20241114	111600	1109825575	4870	4875	4880	4870	1388
485	20241114	111500	1103056160	4870	4850	4870	4850	766
486	20241114	111400	1099330205	4850	4870	4870	4850	638
487	20241114	111300	1096235845	4870	4850	4870	4850	15
488	20241114	111200	1096162835	4850	4870	4875	4845	7726
489	20241114	111100	1058667250	4865	4855	4865	4855	1332
490	20241114	111000	1052192430	4855	4855	4855	4850	1934
491	20241114	110900	1042803220	4855	4870	4880	4855	1806
492	20241114	110800	1034016835	4870	4890	4890	4870	1871
493	20241114	110700	1024891025	4895	4900	4900	4885	257
494	20241114	110600	1023634345	4885	4885	4885	4885	135
495	20241114	110500	1022974870	4885	4920	4920	4885	1375
496	20241114	110400	1016243120	4920	4915	4920	4915	249
497	20241114	110300	1015018370	4915	4905	4915	4905	62
498	20241114	110200	1014714230	4885	4900	4925	4880	1427
499	20241114	110100	1007735785	4925	4880	4925	4880	553
500	20241114	110000	1005024500	4880	4910	4910	4880	2777
501	20241114	105900	991432280	4925	4925	4925	4925	30
502	20241114	105800	991284530	4925	4925	4925	4925	2
503	20241114	105700	991274680	4910	4910	4910	4910	100
504	20241114	105600	990783680	4910	4915	4915	4910	406
505	20241114	105500	988788535	4915	4920	4920	4915	601
506	20241114	105400	985834045	4925	4930	4930	4925	895
507	20241114	105300	981423195	4930	4930	4930	4930	2111
508	20241114	105200	971015965	4915	4940	4940	4915	883
509	20241114	105100	966659520	4940	4930	4940	4930	493
510	20241114	105000	964226030	4930	4910	4930	4905	94
511	20241114	104900	963764175	4915	4910	4915	4905	349
512	20241114	104800	962050475	4910	4905	4910	4905	5
513	20241114	104700	962025930	4915	4915	4920	4885	3264
514	20241114	104600	946028470	4915	4935	4935	4910	285
515	20241114	104500	944628465	4935	4940	4940	4910	419
516	20241114	104400	942563740	4945	4925	4945	4925	4400
517	20241114	104300	920852100	4890	4885	4925	4885	4143
518	20241114	104200	900496040	4885	4890	4890	4885	1845
519	20241114	104100	891476290	4890	4895	4905	4890	809
520	20241114	104000	887512235	4895	4890	4895	4890	750
521	20241114	103900	883842735	4870	4870	4875	4865	3599
522	20241114	103800	866328750	4865	4885	4885	4865	5948
523	20241114	103700	837329950	4885	4890	4890	4885	577
524	20241114	103600	834511300	4905	4900	4905	4890	5483
525	20241114	103500	807647435	4885	4895	4895	4885	2583
526	20241114	103400	795012405	4895	4895	4895	4895	432
527	20241114	103300	792897765	4895	4920	4950	4895	6367
528	20241114	103200	761551140	4925	4945	4945	4925	3854
529	20241114	103100	742525980	4955	4945	4960	4940	5011
530	20241114	103000	717692750	4940	4935	4945	4935	4245
531	20241114	102900	696714125	4940	4920	4940	4915	3789
532	20241114	102800	678048845	4920	4915	4920	4915	1261
533	20241114	102700	671850025	4905	4900	4920	4900	1278
534	20241114	102600	665575115	4905	4900	4910	4900	1015
535	20241114	102500	660593730	4910	4905	4910	4890	6715
536	20241114	102400	627666865	4910	4925	4925	4910	682
537	20241114	102300	624313290	4920	4955	4955	4920	3745
538	20241114	102200	605870580	4950	4940	4955	4925	4236
539	20241114	102100	584962925	4945	4965	4985	4945	3748
540	20241114	102000	566339510	4990	4945	4990	4945	12371
541	20241114	101900	504803495	4945	4955	4960	4940	3980
542	20241114	101800	485083365	4960	4960	4970	4950	5263
543	20241114	101700	458970080	4960	4925	4960	4925	4358
544	20241114	101600	437428405	4930	4920	4940	4920	4027
545	20241114	101500	417580580	4915	4910	4915	4900	2220
546	20241114	101400	406687250	4930	4915	4930	4910	4364
547	20241114	101300	385220765	4915	4905	4920	4900	2953
548	20241114	101200	370707215	4900	4900	4905	4890	3276
549	20241114	101100	354648795	4900	4895	4900	4890	461
550	20241114	101000	352394480	4890	4905	4905	4890	3824
551	20241114	100900	333669610	4900	4870	4910	4870	5858
552	20241114	100800	305009270	4870	4845	4870	4840	3608
553	20241114	100700	287488535	4855	4840	4855	4815	2395
554	20241114	100600	275920930	4835	4860	4870	4835	9490
555	20241114	100500	229900795	4870	4855	4885	4855	2234
556	20241114	100400	218997895	4850	4920	4920	4850	4239
557	20241114	100300	198294875	4925	4940	4940	4920	1943
558	20241114	100200	188719510	4940	4945	4950	4940	6923
559	20241114	100100	154491855	4945	4910	4965	4910	6549
560	20241114	100000	122062650	4910	4960	4980	4905	24582