KissMeData/058850/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	193700	2629872080	2980	2980	2980	2980	15355
3	20241108	193600	2629872080	2980	2980	2980	2980	0
4	20241108	193500	2629872080	2980	2980	2980	2980	0
5	20241108	193400	2629872080	2980	2980	2980	2980	0
6	20241108	193300	2629872080	2980	2980	2980	2980	0
7	20241108	193200	2629872080	2980	2980	2980	2980	0
8	20241108	193100	2629872080	2980	2980	2980	2980	0
9	20241108	193000	2629872080	2980	2980	2980	2980	0
10	20241108	192900	2629872080	2980	2980	2980	2980	0
11	20241108	192800	2629872080	2980	2980	2980	2980	0
12	20241108	192700	2629872080	2980	2980	2980	2980	0
13	20241108	192600	2629872080	2980	2980	2980	2980	0
14	20241108	192500	2629872080	2980	2980	2980	2980	0
15	20241108	192400	2629872080	2980	2980	2980	2980	0
16	20241108	192300	2629872080	2980	2980	2980	2980	0
17	20241108	192200	2629872080	2980	2980	2980	2980	0
18	20241108	192100	2629872080	2980	2980	2980	2980	0
19	20241108	192000	2629872080	2980	2980	2980	2980	0
20	20241108	191900	2629872080	2980	2980	2980	2980	0
21	20241108	191800	2629872080	2980	2980	2980	2980	0
22	20241108	191700	2629872080	2980	2980	2980	2980	0
23	20241108	191600	2629872080	2980	2980	2980	2980	0
24	20241108	191500	2629872080	2980	2980	2980	2980	0
25	20241108	191400	2629872080	2980	2980	2980	2980	0
26	20241108	191300	2629872080	2980	2980	2980	2980	0
27	20241108	191200	2629872080	2980	2980	2980	2980	0
28	20241108	191100	2629872080	2980	2980	2980	2980	0
29	20241108	191000	2629872080	2980	2980	2980	2980	0
30	20241108	190900	2629872080	2980	2980	2980	2980	0
31	20241108	190800	2629872080	2980	2980	2980	2980	0
32	20241108	190700	2629872080	2980	2980	2980	2980	15355
33	20241108	190600	2629872080	2980	2980	2980	2980	0
34	20241108	190500	2629872080	2980	2980	2980	2980	0
35	20241108	190400	2629872080	2980	2980	2980	2980	0
36	20241108	190300	2629872080	2980	2980	2980	2980	0
37	20241108	190200	2629872080	2980	2980	2980	2980	0
38	20241108	190100	2629872080	2980	2980	2980	2980	0
39	20241108	190000	2629872080	2980	2980	2980	2980	0
40	20241108	185900	2629872080	2980	2980	2980	2980	0
41	20241108	185800	2629872080	2980	2980	2980	2980	0
42	20241108	185700	2629872080	2980	2980	2980	2980	0
43	20241108	185600	2629872080	2980	2980	2980	2980	0
44	20241108	185500	2629872080	2980	2980	2980	2980	0
45	20241108	185400	2629872080	2980	2980	2980	2980	0
46	20241108	185300	2629872080	2980	2980	2980	2980	0
47	20241108	185200	2629872080	2980	2980	2980	2980	0
48	20241108	185100	2629872080	2980	2980	2980	2980	0
49	20241108	185000	2629872080	2980	2980	2980	2980	0
50	20241108	184900	2629872080	2980	2980	2980	2980	0
51	20241108	184800	2629872080	2980	2980	2980	2980	0
52	20241108	184700	2629872080	2980	2980	2980	2980	0
53	20241108	184600	2629872080	2980	2980	2980	2980	0
54	20241108	184500	2629872080	2980	2980	2980	2980	0
55	20241108	184400	2629872080	2980	2980	2980	2980	0
56	20241108	184300	2629872080	2980	2980	2980	2980	0
57	20241108	184200	2629872080	2980	2980	2980	2980	0
58	20241108	184100	2629872080	2980	2980	2980	2980	0
59	20241108	184000	2629872080	2980	2980	2980	2980	0
60	20241108	183900	2629872080	2980	2980	2980	2980	0
61	20241108	183800	2629872080	2980	2980	2980	2980	0
62	20241108	183700	2629872080	2980	2980	2980	2980	15355
63	20241108	183600	2629872080	2980	2980	2980	2980	0
64	20241108	183500	2629872080	2980	2980	2980	2980	0
65	20241108	183400	2629872080	2980	2980	2980	2980	0
66	20241108	183300	2629872080	2980	2980	2980	2980	0
67	20241108	183200	2629872080	2980	2980	2980	2980	0
68	20241108	183100	2629872080	2980	2980	2980	2980	0
69	20241108	183000	2629872080	2980	2980	2980	2980	0
70	20241108	182900	2629872080	2980	2980	2980	2980	0
71	20241108	182800	2629872080	2980	2980	2980	2980	0
72	20241108	182700	2629872080	2980	2980	2980	2980	0
73	20241108	182600	2629872080	2980	2980	2980	2980	0
74	20241108	182500	2629872080	2980	2980	2980	2980	0
75	20241108	182400	2629872080	2980	2980	2980	2980	0
76	20241108	182300	2629872080	2980	2980	2980	2980	0
77	20241108	182200	2629872080	2980	2980	2980	2980	0
78	20241108	182100	2629872080	2980	2980	2980	2980	0
79	20241108	182000	2629872080	2980	2980	2980	2980	0
80	20241108	181900	2629872080	2980	2980	2980	2980	0
81	20241108	181800	2629872080	2980	2980	2980	2980	0
82	20241108	181700	2629872080	2980	2980	2980	2980	0
83	20241108	181600	2629872080	2980	2980	2980	2980	0
84	20241108	181500	2629872080	2980	2980	2980	2980	0
85	20241108	181400	2629872080	2980	2980	2980	2980	0
86	20241108	181300	2629872080	2980	2980	2980	2980	0
87	20241108	181200	2629872080	2980	2980	2980	2980	0
88	20241108	181100	2629872080	2980	2980	2980	2980	0
89	20241108	181000	2629872080	2980	2980	2980	2980	0
90	20241108	180900	2629872080	2980	2980	2980	2980	0
91	20241108	180800	2629872080	2980	2980	2980	2980	0
92	20241108	180700	2629872080	2980	2980	2980	2980	15355
93	20241108	180600	2629872080	2980	2980	2980	2980	0
94	20241108	180500	2629872080	2980	2980	2980	2980	0
95	20241108	180400	2629872080	2980	2980	2980	2980	0
96	20241108	180300	2629872080	2980	2980	2980	2980	0
97	20241108	180200	2629872080	2980	2980	2980	2980	0
98	20241108	180100	2629872080	2980	2980	2980	2980	0
99	20241108	180000	2629872080	2980	2980	2980	2980	0
100	20241108	175900	2629872080	2980	2980	2980	2980	0
101	20241108	175800	2629872080	2980	2980	2980	2980	0
102	20241108	175700	2629872080	2980	2980	2980	2980	0
103	20241108	175600	2629872080	2980	2980	2980	2980	0
104	20241108	175500	2629872080	2980	2980	2980	2980	0
105	20241108	175400	2629872080	2980	2980	2980	2980	0
106	20241108	175300	2629872080	2980	2980	2980	2980	0
107	20241108	175200	2629872080	2980	2980	2980	2980	0
108	20241108	175100	2629872080	2980	2980	2980	2980	0
109	20241108	175000	2629872080	2980	2980	2980	2980	0
110	20241108	174900	2629872080	2980	2980	2980	2980	0
111	20241108	174800	2629872080	2980	2980	2980	2980	0
112	20241108	174700	2629872080	2980	2980	2980	2980	0
113	20241108	174600	2629872080	2980	2980	2980	2980	0
114	20241108	174500	2629872080	2980	2980	2980	2980	0
115	20241108	174400	2629872080	2980	2980	2980	2980	0
116	20241108	174300	2629872080	2980	2980	2980	2980	0
117	20241108	174200	2629872080	2980	2980	2980	2980	0
118	20241108	174100	2629872080	2980	2980	2980	2980	0
119	20241108	174000	2629872080	2980	2980	2980	2980	0
120	20241108	173900	2629872080	2980	2980	2980	2980	0
121	20241108	173800	2629872080	2980	2980	2980	2980	0
122	20241108	173700	2629872080	2980	2980	2980	2980	15355
123	20241108	173600	2629872080	2980	2980	2980	2980	0
124	20241108	173500	2629872080	2980	2980	2980	2980	0
125	20241108	173400	2629872080	2980	2980	2980	2980	0
126	20241108	173300	2629872080	2980	2980	2980	2980	0
127	20241108	173200	2629872080	2980	2980	2980	2980	0
128	20241108	173100	2629872080	2980	2980	2980	2980	0
129	20241108	173000	2629872080	2980	2980	2980	2980	0
130	20241108	172900	2629872080	2980	2980	2980	2980	0
131	20241108	172800	2629872080	2980	2980	2980	2980	0
132	20241108	172700	2629872080	2980	2980	2980	2980	0
133	20241108	172600	2629872080	2980	2980	2980	2980	0
134	20241108	172500	2629872080	2980	2980	2980	2980	0
135	20241108	172400	2629872080	2980	2980	2980	2980	0
136	20241108	172300	2629872080	2980	2980	2980	2980	0
137	20241108	172200	2629872080	2980	2980	2980	2980	0
138	20241108	172100	2629872080	2980	2980	2980	2980	0
139	20241108	172000	2629872080	2980	2980	2980	2980	0
140	20241108	171900	2629872080	2980	2980	2980	2980	0
141	20241108	171800	2629872080	2980	2980	2980	2980	0
142	20241108	171700	2629872080	2980	2980	2980	2980	0
143	20241108	171600	2629872080	2980	2980	2980	2980	0
144	20241108	171500	2629872080	2980	2980	2980	2980	0
145	20241108	171400	2629872080	2980	2980	2980	2980	0
146	20241108	171300	2629872080	2980	2980	2980	2980	0
147	20241108	171200	2629872080	2980	2980	2980	2980	0
148	20241108	171100	2629872080	2980	2980	2980	2980	0
149	20241108	171000	2629872080	2980	2980	2980	2980	0
150	20241108	170900	2629872080	2980	2980	2980	2980	0
151	20241108	170800	2629872080	2980	2980	2980	2980	0
152	20241108	170700	2629872080	2980	2980	2980	2980	15355
153	20241108	170600	2629872080	2980	2980	2980	2980	0
154	20241108	170500	2629872080	2980	2980	2980	2980	0
155	20241108	170400	2629872080	2980	2980	2980	2980	0
156	20241108	170300	2629872080	2980	2980	2980	2980	0
157	20241108	170200	2629872080	2980	2980	2980	2980	0
158	20241108	170100	2629872080	2980	2980	2980	2980	0
159	20241108	170000	2629872080	2980	2980	2980	2980	0
160	20241108	165900	2629872080	2980	2980	2980	2980	0
161	20241108	165800	2629872080	2980	2980	2980	2980	0
162	20241108	165700	2629872080	2980	2980	2980	2980	0
163	20241108	165600	2629872080	2980	2980	2980	2980	0
164	20241108	165500	2629872080	2980	2980	2980	2980	0
165	20241108	165400	2629872080	2980	2980	2980	2980	0
166	20241108	165300	2629872080	2980	2980	2980	2980	0
167	20241108	165200	2629872080	2980	2980	2980	2980	0
168	20241108	165100	2629872080	2980	2980	2980	2980	0
169	20241108	165000	2629872080	2980	2980	2980	2980	0
170	20241108	164900	2629872080	2980	2980	2980	2980	0
171	20241108	164800	2629872080	2980	2980	2980	2980	0
172	20241108	164700	2629872080	2980	2980	2980	2980	0
173	20241108	164600	2629872080	2980	2980	2980	2980	0
174	20241108	164500	2629872080	2980	2980	2980	2980	0
175	20241108	164400	2629872080	2980	2980	2980	2980	0
176	20241108	164300	2629872080	2980	2980	2980	2980	0
177	20241108	164200	2629872080	2980	2980	2980	2980	0
178	20241108	164100	2629872080	2980	2980	2980	2980	0
179	20241108	164000	2629872080	2980	2980	2980	2980	0
180	20241108	163900	2629872080	2980	2980	2980	2980	0
181	20241108	163800	2629872080	2980	2980	2980	2980	0
182	20241108	163700	2629872080	2980	2980	2980	2980	15355
183	20241108	163600	2629872080	2980	2980	2980	2980	0
184	20241108	163500	2629872080	2980	2980	2980	2980	0
185	20241108	163400	2629872080	2980	2980	2980	2980	0
186	20241108	163300	2629872080	2980	2980	2980	2980	0
187	20241108	163200	2629872080	2980	2980	2980	2980	0
188	20241108	163100	2629872080	2980	2980	2980	2980	0
189	20241108	163000	2629872080	2980	2980	2980	2980	0
190	20241108	162900	2629872080	2980	2980	2980	2980	0
191	20241108	162800	2629872080	2980	2980	2980	2980	0
192	20241108	162700	2629872080	2980	2980	2980	2980	0
193	20241108	162600	2629872080	2980	2980	2980	2980	0
194	20241108	162500	2629872080	2980	2980	2980	2980	0
195	20241108	162400	2629872080	2980	2980	2980	2980	0
196	20241108	162300	2629872080	2980	2980	2980	2980	0
197	20241108	162200	2629872080	2980	2980	2980	2980	0
198	20241108	162100	2629872080	2980	2980	2980	2980	0
199	20241108	162000	2629872080	2980	2980	2980	2980	0
200	20241108	161900	2629872080	2980	2980	2980	2980	0
201	20241108	161800	2629872080	2980	2980	2980	2980	0
202	20241108	161700	2629872080	2980	2980	2980	2980	0
203	20241108	161600	2629872080	2980	2980	2980	2980	0
204	20241108	161500	2629872080	2980	2980	2980	2980	0
205	20241108	161400	2629872080	2980	2980	2980	2980	0
206	20241108	161300	2629872080	2980	2980	2980	2980	0
207	20241108	161200	2629872080	2980	2980	2980	2980	0
208	20241108	161100	2629872080	2980	2980	2980	2980	0
209	20241108	161000	2629872080	2980	2980	2980	2980	0
210	20241108	160900	2629872080	2980	2980	2980	2980	0
211	20241108	160800	2629872080	2980	2980	2980	2980	0
212	20241108	160700	2629872080	2980	2980	2980	2980	15355
213	20241108	160600	2629872080	2980	2980	2980	2980	0
214	20241108	160500	2629872080	2980	2980	2980	2980	0
215	20241108	160400	2629872080	2980	2980	2980	2980	0
216	20241108	160300	2629872080	2980	2980	2980	2980	0
217	20241108	160200	2629872080	2980	2980	2980	2980	0
218	20241108	160100	2629872080	2980	2980	2980	2980	0
219	20241108	160000	2629872080	2980	2980	2980	2980	0
220	20241108	155900	2629872080	2980	2980	2980	2980	0
221	20241108	155800	2629872080	2980	2980	2980	2980	0
222	20241108	155700	2629872080	2980	2980	2980	2980	0
223	20241108	155600	2629872080	2980	2980	2980	2980	0
224	20241108	155500	2629872080	2980	2980	2980	2980	0
225	20241108	155400	2629872080	2980	2980	2980	2980	0
226	20241108	155300	2629872080	2980	2980	2980	2980	0
227	20241108	155200	2629872080	2980	2980	2980	2980	0
228	20241108	155100	2629872080	2980	2980	2980	2980	0
229	20241108	155000	2629872080	2980	2980	2980	2980	0
230	20241108	154900	2629872080	2980	2980	2980	2980	0
231	20241108	154800	2629872080	2980	2980	2980	2980	0
232	20241108	154700	2629872080	2980	2980	2980	2980	0
233	20241108	154600	2629872080	2980	2980	2980	2980	0
234	20241108	154500	2629872080	2980	2980	2980	2980	0
235	20241108	154400	2629872080	2980	2980	2980	2980	0
236	20241108	154300	2629872080	2980	2980	2980	2980	0
237	20241108	154200	2629872080	2980	2980	2980	2980	0
238	20241108	154100	2629872080	2980	2980	2980	2980	0
239	20241108	154000	2629872080	2980	2980	2980	2980	0
240	20241108	153900	2629872080	2980	2980	2980	2980	0
241	20241108	153800	2629872080	2980	2980	2980	2980	0
242	20241108	153700	2629872080	2980	2980	2980	2980	15355
243	20241108	153600	2629872080	2980	2980	2980	2980	0
244	20241108	153500	2629872080	2980	2980	2980	2980	0
245	20241108	153400	2629872080	2980	2980	2980	2980	0
246	20241108	153300	2629872080	2980	2980	2980	2980	0
247	20241108	153200	2629872080	2980	2980	2980	2980	0
248	20241108	153100	2629872080	2980	2980	2980	2980	0
249	20241108	153000	2629872080	2980	2980	2980	2980	15355
250	20241108	152900	2584114180	2980	2980	2980	2980	0
251	20241108	152800	2584114180	2980	2980	2980	2980	0
252	20241108	152700	2584114180	2980	2980	2980	2980	0
253	20241108	152600	2584114180	2980	2980	2980	2980	0
254	20241108	152500	2584114180	2980	2980	2980	2980	0
255	20241108	152400	2584114180	2980	2980	2980	2980	0
256	20241108	152300	2584114180	2980	2980	2980	2980	0
257	20241108	152200	2584114180	2980	2980	2980	2980	0
258	20241108	152100	2584114180	2980	2980	2980	2980	0
259	20241108	152000	2584114180	2980	2980	2980	2980	0
260	20241108	151900	2584114180	2980	2965	2980	2960	11504
261	20241108	151800	2550030555	2965	2975	2975	2965	2852
262	20241108	151700	2541560865	2975	2975	2975	2975	1106
263	20241108	151600	2538270515	2980	2980	2980	2980	0
264	20241108	151500	2538270515	2980	2980	2980	2970	2315
265	20241108	151400	2531391695	2975	2975	2975	2970	3849
266	20241108	151300	2519947420	2980	2975	2980	2975	4030
267	20241108	151200	2507958165	2980	2980	2980	2975	722
268	20241108	151100	2505806665	2980	2975	2980	2975	206
269	20241108	151000	2505193690	2980	2980	2980	2975	427
270	20241108	150900	2503922320	2980	2985	2985	2980	522
271	20241108	150800	2502366730	2985	2980	2985	2980	325
272	20241108	150700	2501397455	2980	2980	2985	2980	1281
273	20241108	150600	2497579990	2985	2980	2985	2980	714
274	20241108	150500	2495452240	2980	2980	2985	2980	1516
275	20241108	150400	2490934555	2980	2980	2980	2980	1474
276	20241108	150300	2486542035	2980	2985	2985	2980	760
277	20241108	150200	2484273440	2990	2985	2990	2985	2670
278	20241108	150100	2476303335	2985	2990	2990	2985	150
279	20241108	150000	2475855335	2990	2985	2990	2985	49
280	20241108	145900	2475708975	2990	2990	2990	2990	3066
281	20241108	145800	2466541635	2995	2990	2995	2990	10447
282	20241108	145700	2435280105	2990	2990	2990	2990	585
283	20241108	145600	2433530955	2985	2985	2985	2985	0
284	20241108	145500	2433530955	2985	2985	2985	2985	298
285	20241108	145400	2432641425	2980	2985	2985	2980	87
286	20241108	145300	2432382160	2985	2985	2985	2985	51
287	20241108	145200	2432229925	2985	2985	2985	2980	239
288	20241108	145100	2431517125	2985	2985	2985	2985	51
289	20241108	145000	2431364890	2985	2985	2985	2985	16
290	20241108	144900	2431317130	2990	2990	2990	2990	518
291	20241108	144800	2429768310	2980	2980	2980	2980	309
292	20241108	144700	2428847490	2980	2980	2980	2980	160
293	20241108	144600	2428370690	2980	2980	2980	2980	10
294	20241108	144500	2428340890	2980	2980	2980	2980	656
295	20241108	144400	2426386010	2985	2985	2990	2985	833
296	20241108	144300	2423899500	2980	2980	2980	2980	43
297	20241108	144200	2423771360	2985	2985	2985	2980	6
298	20241108	144100	2423753455	2985	2980	2985	2980	3001
299	20241108	144000	2414810470	2985	2985	2985	2985	16
300	20241108	143900	2414762710	2985	2985	2985	2985	417
301	20241108	143800	2413517965	2985	2985	2985	2985	16
302	20241108	143700	2413470205	2980	2980	2980	2980	0
303	20241108	143600	2413470205	2980	2985	2985	2980	66
304	20241108	143500	2413273470	2985	2985	2985	2985	0
305	20241108	143400	2413273470	2985	2980	2985	2980	600
306	20241108	143300	2411484970	2980	2985	2985	2980	4191
307	20241108	143200	2398993615	2985	2985	2985	2985	0
308	20241108	143100	2398993615	2985	2985	2985	2985	25
309	20241108	143000	2398918990	2985	2985	2985	2985	195
310	20241108	142900	2398336915	2985	2985	2985	2985	133
311	20241108	142800	2397939910	2985	2990	2990	2985	1228
312	20241108	142700	2394271775	2990	2985	2990	2985	25
313	20241108	142600	2394197070	2985	2985	2985	2985	1208
314	20241108	142500	2390591190	2990	2985	2990	2985	982
315	20241108	142400	2387659915	2990	2990	2990	2985	237
316	20241108	142300	2386952385	2985	2990	2990	2985	1539
317	20241108	142200	2382357060	2990	2990	2990	2990	1
318	20241108	142100	2382354070	2990	2990	2990	2990	0
319	20241108	142000	2382354070	2990	2990	2990	2990	1147
320	20241108	141900	2378924540	2995	2995	2995	2995	252
321	20241108	141800	2378169800	2995	2990	2995	2990	786
322	20241108	141700	2375815840	2990	2990	2990	2990	0
323	20241108	141600	2375815840	2990	2990	2990	2990	501
324	20241108	141500	2374317850	2995	2995	2995	2995	16
325	20241108	141400	2374269930	2990	2990	2990	2990	180
326	20241108	141300	2373731730	2990	2990	2990	2990	453
327	20241108	141200	2372377260	2995	2995	2995	2995	0
328	20241108	141100	2372377260	2995	2995	2995	2995	16
329	20241108	141000	2372329340	2990	2990	2990	2990	922
330	20241108	140900	2369572560	2990	2990	2990	2990	16
331	20241108	140800	2369524720	2990	2985	2990	2985	6859
332	20241108	140700	2349050600	2985	2985	2985	2985	2289
333	20241108	140600	2342217935	2990	2990	2990	2990	0
334	20241108	140500	2342217935	2990	2980	2990	2980	381
335	20241108	140400	2341082545	2980	2985	2985	2980	1924
336	20241108	140300	2335344025	2980	2980	2985	2980	140
337	20241108	140200	2334926820	2980	2980	2980	2980	250
338	20241108	140100	2334181820	2980	2980	2980	2980	0
339	20241108	140000	2334181820	2980	2980	2980	2980	50
340	20241108	135900	2334032820	2975	2985	2985	2975	19
341	20241108	135800	2333976135	2985	2985	2985	2975	1833
342	20241108	135700	2328516280	2985	2985	2985	2985	16
343	20241108	135600	2328468520	2980	2980	2980	2980	0
344	20241108	135500	2328468520	2980	2990	2990	2980	334
345	20241108	135400	2327473190	2985	2980	2985	2980	595
346	20241108	135300	2325697120	2980	2980	2980	2980	458
347	20241108	135200	2324332280	2980	2985	2985	2980	450
348	20241108	135100	2322990830	2985	2985	2985	2980	4043
349	20241108	135000	2310925670	2990	2995	2995	2990	394
350	20241108	134900	2309747585	2995	2995	3000	2990	247
351	20241108	134800	2309008255	2995	3000	3000	2995	3117
352	20241108	134700	2299672815	2995	2995	2995	2995	1459
353	20241108	134600	2295303110	2990	2990	2990	2990	760
354	20241108	134500	2293030710	2990	2995	2995	2990	1200
355	20241108	134400	2289439205	2990	2990	2990	2990	955
356	20241108	134300	2286583755	2990	2995	2995	2990	2
357	20241108	134200	2286577770	2990	2990	2995	2990	507
358	20241108	134100	2285061810	2995	2995	2995	2995	66
359	20241108	134000	2284864140	2995	2995	2995	2995	70
360	20241108	133900	2284654490	2985	2990	2990	2985	432
361	20241108	133800	2283364365	2995	2995	2995	2985	517
362	20241108	133700	2281818615	2990	3000	3000	2990	600
363	20241108	133600	2280023145	2995	2995	2995	2995	109
364	20241108	133500	2279696690	3000	2995	3000	2995	11
365	20241108	133400	2279663740	3000	2995	3000	2990	1122
366	20241108	133300	2276308810	2990	2995	2995	2990	3067
367	20241108	133200	2267126595	3000	3000	3000	3000	2521
368	20241108	133100	2259563595	3000	3000	3000	3000	22
369	20241108	133000	2259497595	3000	3000	3000	3000	159
370	20241108	132900	2259020595	3000	3000	3000	3000	1291
371	20241108	132800	2255147595	3000	2995	3000	2995	1101
372	20241108	132700	2251850095	3000	3000	3000	3000	500
373	20241108	132600	2250350095	3000	3000	3000	3000	321
374	20241108	132500	2249387095	3000	3000	3000	3000	385
375	20241108	132400	2248232095	3010	3005	3010	3000	2018
376	20241108	132300	2242169020	3005	3015	3015	3005	3193
377	20241108	132200	2232562175	3015	3010	3015	3010	1545
378	20241108	132100	2227911565	3010	3010	3010	3010	705
379	20241108	132000	2225789515	3010	3015	3015	3010	3831
380	20241108	131900	2214239165	3015	3010	3015	3005	2106
381	20241108	131800	2207896695	3010	3010	3015	3005	4191
382	20241108	131700	2195281430	3010	3000	3010	3000	2734
383	20241108	131600	2187056790	3005	3000	3005	3000	2274
384	20241108	131500	2180233290	2995	2995	2995	2995	52
385	20241108	131400	2180077550	2995	2995	3000	2995	2941
386	20241108	131300	2171269140	2995	3005	3005	2995	621
387	20241108	131200	2169405825	3005	3010	3010	3005	96
388	20241108	131100	2169117340	3010	3005	3015	3005	19221
389	20241108	131000	2111263975	3000	2995	3000	2995	3706
390	20241108	130900	2100156340	3000	3005	3005	3000	512
391	20241108	130800	2098620325	3005	3000	3005	3000	3568
392	20241108	130700	2087916160	3000	2995	3000	2995	430
393	20241108	130600	2086626520	2995	2990	2995	2990	2100
394	20241108	130500	2080337520	2990	2995	3000	2985	1266
395	20241108	130400	2076550500	2995	3000	3000	2985	754
396	20241108	130300	2074294715	3000	3000	3000	3000	106
397	20241108	130200	2073976715	3000	3005	3005	2990	4646
398	20241108	130100	2060057795	3000	2995	3000	2995	4306
399	20241108	130000	2047145640	2995	3000	3000	2995	1668
400	20241108	125900	2042143535	2985	2985	3000	2985	2132
401	20241108	125800	2035770665	3000	3000	3000	3000	5060
402	20241108	125700	2020590665	3000	2985	3000	2980	4567
403	20241108	125600	2006919985	2985	2980	2985	2980	1568
404	20241108	125500	2002246305	2975	2980	2980	2975	2639
405	20241108	125400	1994395265	2975	2975	2975	2975	0
406	20241108	125300	1994395265	2975	2975	2975	2975	0
407	20241108	125200	1994395265	2975	2975	2975	2975	0
408	20241108	125100	1994395265	2975	2980	2980	2975	810
409	20241108	125000	1991985465	2975	2975	2975	2975	536
410	20241108	124900	1990390865	2980	2980	2980	2980	245
411	20241108	124800	1989660765	2985	2980	2985	2980	51
412	20241108	124700	1989508780	2980	2980	2980	2980	0
413	20241108	124600	1989508780	2980	2975	2980	2975	581
414	20241108	124500	1987777805	2980	2980	2980	2980	38
415	20241108	124400	1987664565	2980	2980	2980	2980	462
416	20241108	124300	1986287805	2980	2980	2980	2980	10
417	20241108	124200	1986258005	2980	2980	2980	2980	636
418	20241108	124100	1984362725	2980	2980	2980	2980	1973
419	20241108	124000	1978483185	2980	2980	2980	2980	0
420	20241108	123900	1978483185	2980	2980	2980	2980	0
421	20241108	123800	1978483185	2980	2980	2980	2980	0
422	20241108	123700	1978483185	2980	2980	2980	2980	0
423	20241108	123600	1978483185	2980	2980	2980	2980	1
424	20241108	123500	1978480205	2980	2980	2980	2980	0
425	20241108	123400	1978480205	2980	2980	2980	2980	2
426	20241108	123300	1978474245	2975	2975	2975	2975	405
427	20241108	123200	1977269370	2975	2975	2975	2970	8109
428	20241108	123100	1953150260	2975	2980	2980	2975	506
429	20241108	123000	1951644860	2980	2980	2980	2980	0
430	20241108	122900	1951644860	2980	2980	2980	2980	39
431	20241108	122800	1951528640	2980	2975	2980	2975	252
432	20241108	122700	1950778935	2980	2980	2980	2980	30
433	20241108	122600	1950689535	2975	2975	2975	2975	1327
434	20241108	122500	1946741710	2975	2975	2975	2975	1
435	20241108	122400	1946738735	2975	2975	2975	2975	0
436	20241108	122300	1946738735	2975	2975	2975	2975	1
437	20241108	122200	1946735760	2970	2970	2970	2970	531
438	20241108	122100	1945158690	2970	2970	2970	2970	0
439	20241108	122000	1945158690	2970	2970	2970	2970	38
440	20241108	121900	1945045830	2970	2970	2970	2970	322
441	20241108	121800	1944089490	2970	2970	2970	2970	631
442	20241108	121700	1942215420	2975	2970	2975	2970	101
443	20241108	121600	1941915445	2975	2975	2975	2975	2
444	20241108	121500	1941909495	2980	2975	2980	2965	3492
445	20241108	121400	1931520800	2980	2965	2980	2965	2585
446	20241108	121300	1923839820	2975	2975	2975	2975	10
447	20241108	121200	1923810070	2975	2975	2975	2975	0
448	20241108	121100	1923810070	2975	2975	2975	2975	0
449	20241108	121000	1923810070	2975	2975	2975	2965	17
450	20241108	120900	1923759645	2965	2970	2970	2965	8000
451	20241108	120800	1900029915	2975	2975	2975	2975	2
452	20241108	120700	1900023965	2970	2970	2970	2970	80
453	20241108	120600	1899786365	2975	2975	2975	2975	0
454	20241108	120500	1899786365	2975	2975	2975	2975	893
455	20241108	120400	1897129690	2980	2975	2980	2975	854
456	20241108	120300	1894588785	2975	2980	2980	2975	835
457	20241108	120200	1892103585	2980	2980	2980	2980	0
458	20241108	120100	1892103585	2980	2980	2980	2980	1338
459	20241108	120000	1888116345	2980	2980	2980	2980	0
460	20241108	115900	1888116345	2980	2980	2980	2970	61
461	20241108	115800	1887935065	2985	2980	2985	2980	251
462	20241108	115700	1887187080	2985	2980	2985	2980	2203
463	20241108	115600	1880617690	2980	2980	2980	2980	1
464	20241108	115500	1880614710	2970	2975	2975	2970	20
465	20241108	115400	1880555290	2975	2975	2975	2975	20
466	20241108	115300	1880495790	2975	2975	2975	2975	1
467	20241108	115200	1880492815	2975	2975	2975	2975	0
468	20241108	115100	1880492815	2975	2975	2975	2975	1
469	20241108	115000	1880489840	2970	2970	2970	2970	0
470	20241108	114900	1880489840	2970	2970	2970	2970	1
471	20241108	114800	1880486870	2970	2970	2970	2970	0
472	20241108	114700	1880486870	2970	2970	2970	2970	518
473	20241108	114600	1878948410	2970	2970	2970	2970	7653
474	20241108	114500	1856219000	2965	2965	2970	2965	43
475	20241108	114400	1856091500	2960	2960	2960	2960	0
476	20241108	114300	1856091500	2960	2965	2965	2960	3501
477	20241108	114200	1845711040	2965	2965	2965	2965	1000
478	20241108	114100	1842746040	2965	2965	2965	2965	0
479	20241108	114000	1842746040	2965	2965	2965	2965	3
480	20241108	113900	1842737145	2960	2960	2960	2960	526
481	20241108	113800	1841180185	2960	2960	2960	2960	20
482	20241108	113700	1841120985	2960	2960	2960	2960	0
483	20241108	113600	1841120985	2960	2960	2960	2960	900
484	20241108	113500	1838456985	2960	2965	2965	2960	2757
485	20241108	113400	1830295760	2960	2960	2960	2960	6
486	20241108	113300	1830278000	2965	2965	2965	2965	8
487	20241108	113200	1830254280	2965	2965	2965	2965	1130
488	20241108	113100	1826903830	2965	2960	2965	2960	276
489	20241108	113000	1826086640	2960	2965	2965	2960	2683
490	20241108	112900	1818144860	2970	2960	2970	2960	19
491	20241108	112800	1818088580	2970	2970	2970	2970	319
492	20241108	112700	1817141150	2960	2960	2960	2960	1
493	20241108	112600	1817138190	2960	2970	2970	2960	11011
494	20241108	112500	1784519235	2970	2965	2975	2965	281
495	20241108	112400	1783685060	2975	2980	2980	2965	9328
496	20241108	112300	1755965675	2985	2985	2985	2985	70
497	20241108	112200	1755756725	2980	2990	2990	2980	13
498	20241108	112100	1755717915	2980	2980	2985	2980	2143
499	20241108	112000	1749321615	2980	2980	2980	2980	0
500	20241108	111900	1749321615	2980	2980	2985	2975	102
501	20241108	111800	1749018145	2980	2975	2980	2975	23
502	20241108	111700	1748949710	2980	2980	2980	2980	5
503	20241108	111600	1748934810	2985	2985	2985	2985	5
504	20241108	111500	1748919885	2985	2985	2985	2985	500
505	20241108	111400	1747427385	2985	2985	2985	2985	120
506	20241108	111300	1747069185	2985	2975	2990	2970	5369
507	20241108	111200	1731094910	2975	2970	3000	2970	2794
508	20241108	111100	1722751875	2970	2975	2975	2970	71
509	20241108	111000	1722541000	2970	2970	2970	2970	171
510	20241108	110900	1722033130	2975	2975	2975	2970	3
511	20241108	110800	1722024210	2970	2975	2975	2970	149
512	20241108	110700	1721581435	2975	2975	2975	2975	2011
513	20241108	110600	1715598710	2975	2970	2975	2970	602
514	20241108	110500	1713810260	2970	2975	2975	2965	11466
515	20241108	110400	1679783610	2975	2970	2975	2970	436
516	20241108	110300	1678486690	2975	2980	2980	2970	10816
517	20241108	110200	1646302210	2985	2995	3000	2985	2274
518	20241108	110100	1639500275	3000	2995	3005	2995	10005
519	20241108	110000	1609489740	3000	2980	3000	2980	2675
520	20241108	105900	1601497485	2980	2980	2980	2975	850
521	20241108	105800	1598966160	2985	3000	3000	2985	962
522	20241108	105700	1596093065	3000	2990	3000	2990	4070
523	20241108	105600	1583893435	2990	2980	2990	2970	2607
524	20241108	105500	1576126990	2980	2985	2985	2975	5614
525	20241108	105400	1559406445	2985	2990	2995	2980	4329
526	20241108	105300	1546465870	2990	2995	3020	2980	14925
527	20241108	105200	1501736230	3000	3010	3015	2985	19132
528	20241108	105100	1444423565	3015	3000	3065	3000	67884
529	20241108	105000	1238713465	2995	2980	2995	2970	4067
530	20241108	104900	1226564330	2975	2975	2975	2975	5
531	20241108	104800	1226549455	2985	2985	2985	2985	10
532	20241108	104700	1226519605	2985	2985	2985	2985	360
533	20241108	104600	1225445005	2985	2985	2985	2985	1
534	20241108	104500	1225442020	2985	2970	2985	2970	68
535	20241108	104400	1225239775	2985	2985	2985	2985	0
536	20241108	104300	1225239775	2985	2985	2985	2985	2
537	20241108	104200	1225233805	2970	2970	2970	2970	40
538	20241108	104100	1225115005	2985	2985	2985	2985	114
539	20241108	104000	1224774715	2990	2975	2990	2975	4086
540	20241108	103900	1212614790	2960	2960	2960	2960	2236
541	20241108	103800	1205996230	2975	2960	2975	2960	6590
542	20241108	103700	1186439400	2960	2970	2970	2960	8584
543	20241108	103600	1161006815	2970	2970	2970	2965	1339
544	20241108	103500	1157034985	2965	2970	2970	2965	428
545	20241108	103400	1155763845	2970	2970	2970	2970	62
546	20241108	103300	1155579705	2970	2975	2975	2970	155
547	20241108	103200	1155119350	2980	2980	2980	2975	196
548	20241108	103100	1154536230	2975	2975	2975	2975	1287
549	20241108	103000	1150707405	2970	2970	2970	2970	3302
550	20241108	102900	1140900465	2970	2970	2970	2970	1
551	20241108	102800	1140897495	2975	2975	2975	2970	205
552	20241108	102700	1140287625	2975	2975	2975	2965	104
553	20241108	102600	1139979170	2965	2965	2965	2965	0
554	20241108	102500	1139979170	2965	2975	2975	2965	2262
555	20241108	102400	1133265950	2970	2970	2970	2970	501
556	20241108	102300	1131777980	2975	2975	2975	2975	169
557	20241108	102200	1131275205	2965	2965	2965	2960	2579
558	20241108	102100	1123639215	2970	2970	2970	2970	0
559	20241108	102000	1123639215	2970	2970	2970	2960	1077
560	20241108	101900	1120451185	2970	2965	2970	2965	18
561	20241108	101800	1120397810	2970	2970	2975	2950	37419
562	20241108	101700	1009778155	2975	2975	2975	2970	14134
563	20241108	101600	967789205	2975	2980	2980	2975	8411
564	20241108	101500	942765925	2985	2980	2985	2975	241
565	20241108	101400	942047590	2980	2995	2995	2980	2714
566	20241108	101300	933959660	2980	2985	2995	2980	7392
567	20241108	101200	911915885	2985	2995	2995	2985	380
568	20241108	101100	910777895	2995	2990	2995	2990	2364
569	20241108	101000	903708530	3000	3000	3000	3000	1
570	20241108	100900	903705530	3000	2995	3000	2995	1734
571	20241108	100800	898511295	2990	2995	2995	2990	1012
572	20241108	100700	895484140	2995	3000	3000	2995	2203
573	20241108	100600	888883585	3000	2995	3000	2990	1099
574	20241108	100500	885592080	3005	3005	3025	2995	5490
575	20241108	100400	869101425	2990	2995	3005	2990	7026
576	20241108	100300	848082565	2995	3015	3015	2995	4582
577	20241108	100200	834349360	3015	2980	3020	2980	29188
578	20241108	100100	746474825	2980	2980	2980	2980	284
579	20241108	100000	745628505	2975	2985	2985	2975	1895
580	20241108	095900	739981215	2970	2970	2970	2970	1538
581	20241108	095800	735413355	2985	2980	2985	2970	6042
582	20241108	095700	717442745	2975	2985	2985	2975	4871
583	20241108	095600	702925295	2985	2990	2990	2985	184
584	20241108	095500	702375960	2990	2990	2990	2990	327
585	20241108	095400	701398230	2990	2995	2995	2990	1782
586	20241108	095300	696067545	2995	2990	2995	2990	456
587	20241108	095200	694704045	2990	2985	2990	2985	547
588	20241108	095100	693068525	2985	2985	2985	2985	1
589	20241108	095000	693065540	2990	2985	2990	2985	680
590	20241108	094900	691035735	2990	2985	2990	2980	683
591	20241108	094800	689000135	2985	2990	2990	2985	7372
592	20241108	094700	666994665	2985	2985	2990	2985	382
593	20241108	094600	665854390	2990	2995	2995	2990	467
594	20241108	094500	664458055	2985	3000	3000	2985	877
595	20241108	094400	661838915	2995	2990	3000	2985	5865
596	20241108	094300	644281515	2990	3000	3000	2990	1223
597	20241108	094200	640624685	2990	2995	2995	2990	1961
598	20241108	094100	634752700	2995	3000	3005	2995	7851
599	20241108	094000	611230055	3005	3000	3005	3000	975
600	20241108	093900	608305050	2995	2995	2995	2985	4485
601	20241108	093800	594872685	2985	2990	2990	2985	6824
602	20241108	093700	574502945	2990	2990	2995	2985	6330
603	20241108	093600	555603945	2995	2985	3000	2985	3353
604	20241108	093500	545592000	2995	3000	3000	2995	1168
605	20241108	093400	542093820	2995	2995	3000	2990	7533
606	20241108	093300	519545250	2995	2995	2995	2990	440
607	20241108	093200	518229000	2990	3000	3000	2990	7297
608	20241108	093100	496373935	3000	3000	3000	3000	201
609	20241108	093000	495770935	3000	3010	3010	3000	936
610	20241108	092900	492958815	3010	3000	3010	3000	1699
611	20241108	092800	487859365	2995	3000	3000	2995	252
612	20241108	092700	487104545	3000	2995	3000	2995	1026
613	20241108	092600	484027280	2995	2995	2995	2995	246
614	20241108	092500	483290510	3000	2995	3000	2990	2098
615	20241108	092400	477007020	2990	2980	2995	2980	2167
616	20241108	092300	470547440	2975	2990	2995	2975	6416
617	20241108	092200	451397590	2995	3000	3000	2990	4450
618	20241108	092100	438081410	2990	3000	3000	2990	5376
619	20241108	092000	421981160	2995	2990	2995	2990	463
620	20241108	091900	420594725	2990	2995	3000	2990	345
621	20241108	091800	419561900	2995	3000	3000	2995	873
622	20241108	091700	416947215	3000	2995	3000	2990	2497
623	20241108	091600	409466620	2995	3000	3000	2990	1774
624	20241108	091500	404152260	2995	2985	2995	2985	3565
625	20241108	091400	393483660	2985	2975	2985	2975	3267
626	20241108	091300	383744335	2975	2970	2975	2970	3781
627	20241108	091200	372496890	2970	2980	2980	2970	10631
628	20241108	091100	340899720	2980	2980	2980	2980	3017
629	20241108	091000	331909060	2985	2985	2985	2985	272
630	20241108	090900	331097140	2985	2985	2985	2980	4896
631	20241108	090800	316487580	2980	2980	2980	2975	2485
632	20241108	090700	309092200	2980	2985	2985	2970	15748
633	20241108	090600	262228895	2985	3005	3005	2985	7894
634	20241108	090500	238627870	3000	2990	3000	2990	17173
635	20241108	090400	187172475	2985	2990	2995	2975	5922
636	20241108	090300	169520915	2980	2995	2995	2980	5460
637	20241108	090200	153218480	2995	2990	2995	2985	3295
638	20241108	090100	143357715	2990	2985	3000	2975	8008
639	20241108	090000	119408075	2980	2960	2985	2960	37617