KissMeData/085670/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	195500	1507694435	4980	4980	4980	4980	8731
3	20241106	195400	1507694435	4980	4980	4980	4980	0
4	20241106	195300	1507694435	4980	4980	4980	4980	0
5	20241106	195200	1507694435	4980	4980	4980	4980	0
6	20241106	195100	1507694435	4980	4980	4980	4980	0
7	20241106	195000	1507694435	4980	4980	4980	4980	0
8	20241106	194900	1507694435	4980	4980	4980	4980	0
9	20241106	194800	1507694435	4980	4980	4980	4980	0
10	20241106	194700	1507694435	4980	4980	4980	4980	0
11	20241106	194600	1507694435	4980	4980	4980	4980	0
12	20241106	194500	1507694435	4980	4980	4980	4980	0
13	20241106	194400	1507694435	4980	4980	4980	4980	0
14	20241106	194300	1507694435	4980	4980	4980	4980	0
15	20241106	194200	1507694435	4980	4980	4980	4980	0
16	20241106	194100	1507694435	4980	4980	4980	4980	0
17	20241106	194000	1507694435	4980	4980	4980	4980	0
18	20241106	193900	1507694435	4980	4980	4980	4980	0
19	20241106	193800	1507694435	4980	4980	4980	4980	0
20	20241106	193700	1507694435	4980	4980	4980	4980	0
21	20241106	193600	1507694435	4980	4980	4980	4980	0
22	20241106	193500	1507694435	4980	4980	4980	4980	0
23	20241106	193400	1507694435	4980	4980	4980	4980	0
24	20241106	193300	1507694435	4980	4980	4980	4980	0
25	20241106	193200	1507694435	4980	4980	4980	4980	0
26	20241106	193100	1507694435	4980	4980	4980	4980	0
27	20241106	193000	1507694435	4980	4980	4980	4980	0
28	20241106	192900	1507694435	4980	4980	4980	4980	0
29	20241106	192800	1507694435	4980	4980	4980	4980	0
30	20241106	192700	1507694435	4980	4980	4980	4980	0
31	20241106	192600	1507694435	4980	4980	4980	4980	0
32	20241106	192500	1507694435	4980	4980	4980	4980	8731
33	20241106	192400	1507694435	4980	4980	4980	4980	0
34	20241106	192300	1507694435	4980	4980	4980	4980	0
35	20241106	192200	1507694435	4980	4980	4980	4980	0
36	20241106	192100	1507694435	4980	4980	4980	4980	0
37	20241106	192000	1507694435	4980	4980	4980	4980	0
38	20241106	191900	1507694435	4980	4980	4980	4980	0
39	20241106	191800	1507694435	4980	4980	4980	4980	0
40	20241106	191700	1507694435	4980	4980	4980	4980	0
41	20241106	191600	1507694435	4980	4980	4980	4980	0
42	20241106	191500	1507694435	4980	4980	4980	4980	0
43	20241106	191400	1507694435	4980	4980	4980	4980	0
44	20241106	191300	1507694435	4980	4980	4980	4980	0
45	20241106	191200	1507694435	4980	4980	4980	4980	0
46	20241106	191100	1507694435	4980	4980	4980	4980	0
47	20241106	191000	1507694435	4980	4980	4980	4980	0
48	20241106	190900	1507694435	4980	4980	4980	4980	0
49	20241106	190800	1507694435	4980	4980	4980	4980	0
50	20241106	190700	1507694435	4980	4980	4980	4980	0
51	20241106	190600	1507694435	4980	4980	4980	4980	0
52	20241106	190500	1507694435	4980	4980	4980	4980	0
53	20241106	190400	1507694435	4980	4980	4980	4980	0
54	20241106	190300	1507694435	4980	4980	4980	4980	0
55	20241106	190200	1507694435	4980	4980	4980	4980	0
56	20241106	190100	1507694435	4980	4980	4980	4980	0
57	20241106	190000	1507694435	4980	4980	4980	4980	0
58	20241106	185900	1507694435	4980	4980	4980	4980	0
59	20241106	185800	1507694435	4980	4980	4980	4980	0
60	20241106	185700	1507694435	4980	4980	4980	4980	0
61	20241106	185600	1507694435	4980	4980	4980	4980	0
62	20241106	185500	1507694435	4980	4980	4980	4980	8731
63	20241106	185400	1507694435	4980	4980	4980	4980	0
64	20241106	185300	1507694435	4980	4980	4980	4980	0
65	20241106	185200	1507694435	4980	4980	4980	4980	0
66	20241106	185100	1507694435	4980	4980	4980	4980	0
67	20241106	185000	1507694435	4980	4980	4980	4980	0
68	20241106	184900	1507694435	4980	4980	4980	4980	0
69	20241106	184800	1507694435	4980	4980	4980	4980	0
70	20241106	184700	1507694435	4980	4980	4980	4980	0
71	20241106	184600	1507694435	4980	4980	4980	4980	0
72	20241106	184500	1507694435	4980	4980	4980	4980	0
73	20241106	184400	1507694435	4980	4980	4980	4980	0
74	20241106	184300	1507694435	4980	4980	4980	4980	0
75	20241106	184200	1507694435	4980	4980	4980	4980	0
76	20241106	184100	1507694435	4980	4980	4980	4980	0
77	20241106	184000	1507694435	4980	4980	4980	4980	0
78	20241106	183900	1507694435	4980	4980	4980	4980	0
79	20241106	183800	1507694435	4980	4980	4980	4980	0
80	20241106	183700	1507694435	4980	4980	4980	4980	0
81	20241106	183600	1507694435	4980	4980	4980	4980	0
82	20241106	183500	1507694435	4980	4980	4980	4980	0
83	20241106	183400	1507694435	4980	4980	4980	4980	0
84	20241106	183300	1507694435	4980	4980	4980	4980	0
85	20241106	183200	1507694435	4980	4980	4980	4980	0
86	20241106	183100	1507694435	4980	4980	4980	4980	0
87	20241106	183000	1507694435	4980	4980	4980	4980	0
88	20241106	182900	1507694435	4980	4980	4980	4980	0
89	20241106	182800	1507694435	4980	4980	4980	4980	0
90	20241106	182700	1507694435	4980	4980	4980	4980	0
91	20241106	182600	1507694435	4980	4980	4980	4980	0
92	20241106	182500	1507694435	4980	4980	4980	4980	8731
93	20241106	182400	1507694435	4980	4980	4980	4980	0
94	20241106	182300	1507694435	4980	4980	4980	4980	0
95	20241106	182200	1507694435	4980	4980	4980	4980	0
96	20241106	182100	1507694435	4980	4980	4980	4980	0
97	20241106	182000	1507694435	4980	4980	4980	4980	0
98	20241106	181900	1507694435	4980	4980	4980	4980	0
99	20241106	181800	1507694435	4980	4980	4980	4980	0
100	20241106	181700	1507694435	4980	4980	4980	4980	0
101	20241106	181600	1507694435	4980	4980	4980	4980	0
102	20241106	181500	1507694435	4980	4980	4980	4980	0
103	20241106	181400	1507694435	4980	4980	4980	4980	0
104	20241106	181300	1507694435	4980	4980	4980	4980	0
105	20241106	181200	1507694435	4980	4980	4980	4980	0
106	20241106	181100	1507694435	4980	4980	4980	4980	0
107	20241106	181000	1507694435	4980	4980	4980	4980	0
108	20241106	180900	1507694435	4980	4980	4980	4980	0
109	20241106	180800	1507694435	4980	4980	4980	4980	0
110	20241106	180700	1507694435	4980	4980	4980	4980	0
111	20241106	180600	1507694435	4980	4980	4980	4980	0
112	20241106	180500	1507694435	4980	4980	4980	4980	0
113	20241106	180400	1507694435	4980	4980	4980	4980	0
114	20241106	180300	1507694435	4980	4980	4980	4980	0
115	20241106	180200	1507694435	4980	4980	4980	4980	0
116	20241106	180100	1507694435	4980	4980	4980	4980	0
117	20241106	180000	1507694435	4980	4980	4980	4980	0
118	20241106	175900	1507694435	4980	4980	4980	4980	0
119	20241106	175800	1507694435	4980	4980	4980	4980	0
120	20241106	175700	1507694435	4980	4980	4980	4980	0
121	20241106	175600	1507694435	4980	4980	4980	4980	0
122	20241106	175500	1507694435	4980	4980	4980	4980	8731
123	20241106	175400	1507694435	4980	4980	4980	4980	0
124	20241106	175300	1507694435	4980	4980	4980	4980	0
125	20241106	175200	1507694435	4980	4980	4980	4980	0
126	20241106	175100	1507694435	4980	4980	4980	4980	0
127	20241106	175000	1507694435	4980	4980	4980	4980	0
128	20241106	174900	1507694435	4980	4980	4980	4980	0
129	20241106	174800	1507694435	4980	4980	4980	4980	0
130	20241106	174700	1507694435	4980	4980	4980	4980	0
131	20241106	174600	1507694435	4980	4980	4980	4980	0
132	20241106	174500	1507694435	4980	4980	4980	4980	0
133	20241106	174400	1507694435	4980	4980	4980	4980	0
134	20241106	174300	1507694435	4980	4980	4980	4980	0
135	20241106	174200	1507694435	4980	4980	4980	4980	0
136	20241106	174100	1507694435	4980	4980	4980	4980	0
137	20241106	174000	1507694435	4980	4980	4980	4980	0
138	20241106	173900	1507694435	4980	4980	4980	4980	0
139	20241106	173800	1507694435	4980	4980	4980	4980	0
140	20241106	173700	1507694435	4980	4980	4980	4980	0
141	20241106	173600	1507694435	4980	4980	4980	4980	0
142	20241106	173500	1507694435	4980	4980	4980	4980	0
143	20241106	173400	1507694435	4980	4980	4980	4980	0
144	20241106	173300	1507694435	4980	4980	4980	4980	0
145	20241106	173200	1507694435	4980	4980	4980	4980	0
146	20241106	173100	1507694435	4980	4980	4980	4980	0
147	20241106	173000	1507694435	4980	4980	4980	4980	0
148	20241106	172900	1507694435	4980	4980	4980	4980	0
149	20241106	172800	1507694435	4980	4980	4980	4980	0
150	20241106	172700	1507694435	4980	4980	4980	4980	0
151	20241106	172600	1507694435	4980	4980	4980	4980	0
152	20241106	172500	1507694435	4980	4980	4980	4980	8731
153	20241106	172400	1507694435	4980	4980	4980	4980	0
154	20241106	172300	1507694435	4980	4980	4980	4980	0
155	20241106	172200	1507694435	4980	4980	4980	4980	0
156	20241106	172100	1507694435	4980	4980	4980	4980	0
157	20241106	172000	1507694435	4980	4980	4980	4980	0
158	20241106	171900	1507694435	4980	4980	4980	4980	0
159	20241106	171800	1507694435	4980	4980	4980	4980	0
160	20241106	171700	1507694435	4980	4980	4980	4980	0
161	20241106	171600	1507694435	4980	4980	4980	4980	0
162	20241106	171500	1507694435	4980	4980	4980	4980	0
163	20241106	171400	1507694435	4980	4980	4980	4980	0
164	20241106	171300	1507694435	4980	4980	4980	4980	0
165	20241106	171200	1507694435	4980	4980	4980	4980	0
166	20241106	171100	1507694435	4980	4980	4980	4980	0
167	20241106	171000	1507694435	4980	4980	4980	4980	0
168	20241106	170900	1507694435	4980	4980	4980	4980	0
169	20241106	170800	1507694435	4980	4980	4980	4980	0
170	20241106	170700	1507694435	4980	4980	4980	4980	0
171	20241106	170600	1507694435	4980	4980	4980	4980	0
172	20241106	170500	1507694435	4980	4980	4980	4980	0
173	20241106	170400	1507694435	4980	4980	4980	4980	0
174	20241106	170300	1507694435	4980	4980	4980	4980	0
175	20241106	170200	1507694435	4980	4980	4980	4980	0
176	20241106	170100	1507694435	4980	4980	4980	4980	0
177	20241106	170000	1507694435	4980	4980	4980	4980	0
178	20241106	165900	1507694435	4980	4980	4980	4980	0
179	20241106	165800	1507694435	4980	4980	4980	4980	0
180	20241106	165700	1507694435	4980	4980	4980	4980	0
181	20241106	165600	1507694435	4980	4980	4980	4980	0
182	20241106	165500	1507694435	4980	4980	4980	4980	8731
183	20241106	165400	1507694435	4980	4980	4980	4980	0
184	20241106	165300	1507694435	4980	4980	4980	4980	0
185	20241106	165200	1507694435	4980	4980	4980	4980	0
186	20241106	165100	1507694435	4980	4980	4980	4980	0
187	20241106	165000	1507694435	4980	4980	4980	4980	0
188	20241106	164900	1507694435	4980	4980	4980	4980	0
189	20241106	164800	1507694435	4980	4980	4980	4980	0
190	20241106	164700	1507694435	4980	4980	4980	4980	0
191	20241106	164600	1507694435	4980	4980	4980	4980	0
192	20241106	164500	1507694435	4980	4980	4980	4980	0
193	20241106	164400	1507694435	4980	4980	4980	4980	0
194	20241106	164300	1507694435	4980	4980	4980	4980	0
195	20241106	164200	1507694435	4980	4980	4980	4980	0
196	20241106	164100	1507694435	4980	4980	4980	4980	0
197	20241106	164000	1507694435	4980	4980	4980	4980	0
198	20241106	163900	1507694435	4980	4980	4980	4980	0
199	20241106	163800	1507694435	4980	4980	4980	4980	0
200	20241106	163700	1507694435	4980	4980	4980	4980	0
201	20241106	163600	1507694435	4980	4980	4980	4980	0
202	20241106	163500	1507694435	4980	4980	4980	4980	0
203	20241106	163400	1507694435	4980	4980	4980	4980	0
204	20241106	163300	1507694435	4980	4980	4980	4980	0
205	20241106	163200	1507694435	4980	4980	4980	4980	0
206	20241106	163100	1507694435	4980	4980	4980	4980	0
207	20241106	163000	1507694435	4980	4980	4980	4980	0
208	20241106	162900	1507694435	4980	4980	4980	4980	0
209	20241106	162800	1507694435	4980	4980	4980	4980	0
210	20241106	162700	1507694435	4980	4980	4980	4980	0
211	20241106	162600	1507694435	4980	4980	4980	4980	0
212	20241106	162500	1507694435	4980	4980	4980	4980	8731
213	20241106	162400	1507694435	4980	4980	4980	4980	0
214	20241106	162300	1507694435	4980	4980	4980	4980	0
215	20241106	162200	1507694435	4980	4980	4980	4980	0
216	20241106	162100	1507694435	4980	4980	4980	4980	0
217	20241106	162000	1507694435	4980	4980	4980	4980	0
218	20241106	161900	1507694435	4980	4980	4980	4980	0
219	20241106	161800	1507694435	4980	4980	4980	4980	0
220	20241106	161700	1507694435	4980	4980	4980	4980	0
221	20241106	161600	1507694435	4980	4980	4980	4980	0
222	20241106	161500	1507694435	4980	4980	4980	4980	0
223	20241106	161400	1507694435	4980	4980	4980	4980	0
224	20241106	161300	1507694435	4980	4980	4980	4980	0
225	20241106	161200	1507694435	4980	4980	4980	4980	0
226	20241106	161100	1507694435	4980	4980	4980	4980	0
227	20241106	161000	1507694435	4980	4980	4980	4980	0
228	20241106	160900	1507694435	4980	4980	4980	4980	0
229	20241106	160800	1507694435	4980	4980	4980	4980	0
230	20241106	160700	1507694435	4980	4980	4980	4980	0
231	20241106	160600	1507694435	4980	4980	4980	4980	0
232	20241106	160500	1507694435	4980	4980	4980	4980	0
233	20241106	160400	1507694435	4980	4980	4980	4980	0
234	20241106	160300	1507694435	4980	4980	4980	4980	0
235	20241106	160200	1507694435	4980	4980	4980	4980	0
236	20241106	160100	1507694435	4980	4980	4980	4980	0
237	20241106	160000	1507694435	4980	4980	4980	4980	0
238	20241106	155900	1507694435	4980	4980	4980	4980	0
239	20241106	155800	1507694435	4980	4980	4980	4980	0
240	20241106	155700	1507694435	4980	4980	4980	4980	0
241	20241106	155600	1507694435	4980	4980	4980	4980	0
242	20241106	155500	1507694435	4980	4980	4980	4980	8731
243	20241106	155400	1507694435	4980	4980	4980	4980	0
244	20241106	155300	1507694435	4980	4980	4980	4980	0
245	20241106	155200	1507694435	4980	4980	4980	4980	0
246	20241106	155100	1507694435	4980	4980	4980	4980	0
247	20241106	155000	1507694435	4980	4980	4980	4980	0
248	20241106	154900	1507694435	4980	4980	4980	4980	0
249	20241106	154800	1507694435	4980	4980	4980	4980	0
250	20241106	154700	1507694435	4980	4980	4980	4980	0
251	20241106	154600	1507694435	4980	4980	4980	4980	0
252	20241106	154500	1507694435	4980	4980	4980	4980	0
253	20241106	154400	1507694435	4980	4980	4980	4980	0
254	20241106	154300	1507694435	4980	4980	4980	4980	0
255	20241106	154200	1507694435	4980	4980	4980	4980	0
256	20241106	154100	1507694435	4980	4980	4980	4980	0
257	20241106	154000	1507694435	4980	4980	4980	4980	0
258	20241106	153900	1507694435	4980	4980	4980	4980	0
259	20241106	153800	1507694435	4980	4980	4980	4980	0
260	20241106	153700	1507694435	4980	4980	4980	4980	0
261	20241106	153600	1507694435	4980	4980	4980	4980	0
262	20241106	153500	1507694435	4980	4980	4980	4980	0
263	20241106	153400	1507694435	4980	4980	4980	4980	0
264	20241106	153300	1507694435	4980	4980	4980	4980	0
265	20241106	153200	1507694435	4980	4980	4980	4980	0
266	20241106	153100	1507694435	4980	4980	4980	4980	0
267	20241106	153000	1507694435	4980	4980	4980	4980	8731
268	20241106	152900	1464214055	4995	4995	4995	4995	0
269	20241106	152800	1464214055	4995	4995	4995	4995	0
270	20241106	152700	1464214055	4995	4995	4995	4995	0
271	20241106	152600	1464214055	4995	4995	4995	4995	0
272	20241106	152500	1464214055	4995	4995	4995	4995	0
273	20241106	152400	1464214055	4995	4995	4995	4995	0
274	20241106	152300	1464214055	4995	4995	4995	4995	0
275	20241106	152200	1464214055	4995	4995	4995	4995	0
276	20241106	152100	1464214055	4995	4995	4995	4995	0
277	20241106	152000	1464214055	4995	4995	4995	4995	0
278	20241106	151900	1464214055	4995	4985	4995	4985	1250
279	20241106	151800	1457980145	4990	4985	4990	4980	1291
280	20241106	151700	1451547110	4980	4975	4985	4970	1870
281	20241106	151600	1442237755	4975	4975	4975	4975	299
282	20241106	151500	1440750230	4980	4970	4980	4970	119
283	20241106	151400	1440157985	4970	4970	4980	4970	165
284	20241106	151300	1439337915	4980	4975	4980	4975	246
285	20241106	151200	1438114055	4975	4975	4975	4975	83
286	20241106	151100	1437701130	4975	4975	4975	4975	0
287	20241106	151000	1437701130	4975	4965	4975	4965	250
288	20241106	150900	1436459805	4975	4975	4975	4960	745
289	20241106	150800	1432756325	4975	4965	4975	4965	1218
290	20241106	150700	1426708895	4965	4970	4970	4965	830
291	20241106	150600	1422586445	4980	4980	4980	4980	0
292	20241106	150500	1422586445	4980	4980	4980	4980	350
293	20241106	150400	1420843445	4965	4970	4975	4965	1327
294	20241106	150300	1414247010	4960	4965	4965	4960	1473
295	20241106	150200	1406935195	4965	4980	4980	4965	876
296	20241106	150100	1402579130	4980	4970	4980	4970	60
297	20241106	150000	1402280430	4975	4980	4985	4975	1965
298	20241106	145900	1392494725	4980	4975	4980	4965	1188
299	20241106	145800	1386591235	4975	4980	4980	4975	7
300	20241106	145700	1386556380	4985	4980	4985	4980	1001
301	20241106	145600	1381571340	4970	4980	4980	4970	59
302	20241106	145500	1381277910	4985	4980	4985	4980	2051
303	20241106	145400	1371063920	4980	4970	4980	4970	44
304	20241106	145300	1370845230	4970	4970	4970	4970	3
305	20241106	145200	1370830320	4970	4975	4980	4970	256
306	20241106	145100	1369556740	4980	4965	4980	4965	848
307	20241106	145000	1365345985	4985	4970	4985	4965	1910
308	20241106	144900	1355861910	4985	4980	4985	4970	4168
309	20241106	144800	1335127035	4980	4985	4985	4980	91
310	20241106	144700	1334673520	4985	4985	4985	4985	750
311	20241106	144600	1330934770	4985	4990	4990	4985	107
312	20241106	144500	1330400875	4990	4975	4990	4975	1199
313	20241106	144400	1324430195	4975	4980	4985	4975	2309
314	20241106	144300	1312932585	4985	4990	5000	4985	2227
315	20241106	144200	1301829410	5000	5000	5000	4990	18
316	20241106	144100	1301739460	5000	4990	5000	4990	702
317	20241106	144000	1298236460	5000	5000	5000	5000	111
318	20241106	143900	1297681460	5000	5000	5000	5000	5
319	20241106	143800	1297656460	5010	5010	5010	4995	317
320	20241106	143700	1296072885	5010	5010	5010	4995	2020
321	20241106	143600	1285962985	5010	5000	5010	4990	5483
322	20241106	143500	1258562035	5000	5000	5000	5000	99
323	20241106	143400	1258067035	5000	5000	5000	4985	176
324	20241106	143300	1257187965	5000	4985	5000	4985	11
325	20241106	143200	1257132980	5000	5000	5000	5000	10
326	20241106	143100	1257082980	4985	5000	5000	4985	142
327	20241106	143000	1256373430	5000	4995	5000	4995	1468
328	20241106	142900	1249040690	4990	4990	4990	4990	2002
329	20241106	142800	1239050710	4990	4990	4990	4990	347
330	20241106	142700	1237319180	4990	4990	4990	4990	14
331	20241106	142600	1237249320	4990	4990	4990	4980	150
332	20241106	142500	1236501000	4990	4990	4990	4980	561
333	20241106	142400	1233706610	4980	4980	4990	4980	18
334	20241106	142300	1233616900	4980	4990	4990	4980	11
335	20241106	142200	1233562110	4990	4990	4990	4985	378
336	20241106	142100	1231677395	4980	4980	4980	4980	20
337	20241106	142000	1231577795	4990	4990	4990	4990	25
338	20241106	141900	1231453045	4990	4975	4990	4975	56
339	20241106	141800	1231174355	4975	4990	4990	4975	315
340	20241106	141700	1229602535	4990	4985	4990	4985	92
341	20241106	141600	1229143905	4990	4985	4990	4970	431
342	20241106	141500	1226998105	4990	4995	4995	4980	31
343	20241106	141400	1226843570	4995	4995	4995	4975	1016
344	20241106	141300	1221786890	4995	4990	4995	4990	709
345	20241106	141200	1218248935	4990	4975	4990	4975	727
346	20241106	141100	1214625510	4975	4985	4990	4975	1135
347	20241106	141000	1208977395	4990	4990	4990	4990	0
348	20241106	140900	1208977395	4990	4985	4990	4980	1216
349	20241106	140800	1202911075	4980	4970	4980	4970	8423
350	20241106	140700	1160987390	4970	4960	4970	4960	707
351	20241106	140600	1157480610	4970	4970	4970	4960	59
352	20241106	140500	1157187900	4975	4975	4975	4970	3251
353	20241106	140400	1141014700	4975	4960	4975	4960	172
354	20241106	140300	1140160845	4970	4960	4970	4960	102
355	20241106	140200	1139654905	4960	4960	4960	4960	122
356	20241106	140100	1139049785	4980	4965	4980	4955	1874
357	20241106	140000	1129758010	4965	4975	4975	4965	4124
358	20241106	135900	1109278025	4980	4980	4980	4975	18
359	20241106	135800	1109188415	4980	4980	4980	4980	15
360	20241106	135700	1109113715	4985	4985	4985	4980	1188
361	20241106	135600	1103196535	4985	4980	4985	4975	1006
362	20241106	135500	1098191645	4985	4985	4985	4985	4
363	20241106	135400	1098171705	4985	4990	4990	4985	9
364	20241106	135300	1098126835	4990	4980	4990	4975	85
365	20241106	135200	1097703595	4990	4990	4990	4980	1359
366	20241106	135100	1090935655	4990	4995	4995	4985	1908
367	20241106	135000	1081417220	4995	4980	4995	4980	1450
368	20241106	134900	1074182880	4990	4980	4990	4975	943
369	20241106	134800	1069483015	4985	4970	4985	4970	3372
370	20241106	134700	1052708785	4970	4960	4970	4960	36
371	20241106	134600	1052529970	4965	4970	4970	4965	196
372	20241106	134500	1051556805	4970	4975	4975	4970	18
373	20241106	134400	1051467280	4975	4975	4975	4960	1160
374	20241106	134300	1045712780	4975	4960	4975	4960	4
375	20241106	134200	1045692910	4975	4970	4975	4970	164
376	20241106	134100	1044877820	4965	4965	4965	4965	527
377	20241106	134000	1042261265	4970	4985	4985	4970	256
378	20241106	133900	1040988930	4970	4975	4975	4970	150
379	20241106	133800	1040243180	4990	4990	4990	4990	16
380	20241106	133700	1040163340	4990	4990	4990	4970	825
381	20241106	133600	1036059235	4990	4975	4990	4975	186
382	20241106	133500	1035131665	4970	4970	4970	4970	30
383	20241106	133400	1034982565	4970	4970	4975	4965	1936
384	20241106	133300	1025370170	4975	4990	4990	4965	2599
385	20241106	133200	1012450715	4990	4965	4990	4960	1972
386	20241106	133100	1002654060	4980	4960	4980	4960	344
387	20241106	133000	1000947280	4965	4965	4965	4960	124
388	20241106	132900	1000332205	4980	4970	4985	4960	460
389	20241106	132800	998044120	4970	4965	4985	4965	609
390	20241106	132700	995019765	4985	4965	4985	4965	121
391	20241106	132600	994418780	4965	4970	4990	4965	59
392	20241106	132500	994125685	4970	4975	4975	4965	59
393	20241106	132400	993832690	4960	4980	4990	4960	494
394	20241106	132300	991374545	4960	4975	4980	4960	4337
395	20241106	132200	969850535	4980	4980	4980	4975	387
396	20241106	132100	967923325	4970	4980	4980	4965	655
397	20241106	132000	964671005	4980	4975	4980	4975	9
398	20241106	131900	964626190	4980	4980	4980	4965	2989
399	20241106	131800	949776465	4980	4985	4990	4980	66
400	20241106	131700	949447630	4990	4990	4990	4990	40
401	20241106	131600	949248030	4990	5000	5000	4990	483
402	20241106	131500	946835345	5010	4995	5020	4995	613
403	20241106	131400	943770080	4995	4995	5000	4995	73
404	20241106	131300	943405435	4995	4980	4995	4970	3003
405	20241106	131200	928474220	4995	4980	4995	4980	1323
406	20241106	131100	921883220	4990	4985	4990	4980	2789
407	20241106	131000	907980820	4990	5000	5000	4990	1825
408	20241106	130900	898873475	5000	5000	5000	5000	2
409	20241106	130800	898863475	4995	4995	5000	4990	642
410	20241106	130700	895654860	5000	5000	5000	5000	50
411	20241106	130600	895404860	5000	5000	5000	5000	507
412	20241106	130500	892869860	5000	5000	5000	5000	101
413	20241106	130400	892364860	5000	5000	5000	5000	6
414	20241106	130300	892334860	5000	5010	5010	4990	56
415	20241106	130200	892055110	5010	5010	5010	5000	159
416	20241106	130100	891260080	4990	5000	5010	4990	3932
417	20241106	130000	871628330	5010	5000	5010	4995	288
418	20241106	125900	870187695	5010	5000	5010	5000	694
419	20241106	125800	866717645	5010	4995	5010	4995	153
420	20241106	125700	865953380	5000	5010	5010	5000	437
421	20241106	125600	863768350	5010	5000	5010	5000	9
422	20241106	125500	863723270	5010	5010	5010	5010	0
423	20241106	125400	863723270	5010	5010	5020	5000	77
424	20241106	125300	863338190	5010	5010	5020	4990	268
425	20241106	125200	861998500	5010	5000	5010	5000	80
426	20241106	125100	861597710	5010	5010	5010	5010	251
427	20241106	125000	860340200	5000	5000	5000	5000	199
428	20241106	124900	859345200	5000	4995	5000	4990	523
429	20241106	124800	856735300	4995	5000	5000	4995	495
430	20241106	124700	854261170	5000	5000	5000	5000	282
431	20241106	124600	852851170	5000	5020	5020	5000	80
432	20241106	124500	852451050	5000	5010	5020	5000	1355
433	20241106	124400	845675850	5020	5020	5020	5020	4
434	20241106	124300	845655770	5030	5010	5030	5010	181
435	20241106	124200	844748940	5010	5040	5040	5010	25
436	20241106	124100	844623260	5010	5010	5020	4995	2247
437	20241106	124000	833355195	5010	4980	5010	4970	3150
438	20241106	123900	817667795	5000	5000	5000	4970	4150
439	20241106	123800	797024320	4980	5000	5000	4980	118
440	20241106	123700	796435480	5000	4980	5000	4975	6128
441	20241106	123600	765946925	4980	4990	4990	4975	7321
442	20241106	123500	729513950	4980	4990	4995	4980	4951
443	20241106	123400	704834815	4995	5010	5010	4995	13122
444	20241106	123300	639183360	5010	5020	5020	5010	2337
445	20241106	123200	627474470	5020	5020	5030	5020	4175
446	20241106	123100	606515790	5020	5040	5040	5020	1174
447	20241106	123000	600621510	5040	5030	5040	5020	2934
448	20241106	122900	585865380	5040	5030	5040	5030	531
449	20241106	122800	583194440	5030	5040	5040	5030	320
450	20241106	122700	581584640	5040	5030	5040	5030	3
451	20241106	122600	581569540	5040	5040	5040	5040	51
452	20241106	122500	581312500	5030	5030	5030	5030	280
453	20241106	122400	579904100	5030	5040	5040	5030	173
454	20241106	122300	579033720	5040	5040	5040	5040	0
455	20241106	122200	579033720	5040	5030	5040	5030	1001
456	20241106	122100	573998680	5030	5030	5030	5030	70
457	20241106	122000	573646580	5040	5040	5040	5040	25
458	20241106	121900	573520580	5040	5040	5040	5040	1
459	20241106	121800	573515540	5040	5040	5040	5040	10
460	20241106	121700	573465140	5040	5040	5040	5030	316
461	20241106	121600	571875460	5040	5050	5050	5040	67
462	20241106	121500	571537710	5050	5040	5050	5030	2413
463	20241106	121400	559398090	5050	5040	5050	5040	758
464	20241106	121300	555577270	5050	5050	5050	5050	20
465	20241106	121200	555476270	5050	5040	5050	5040	1383
466	20241106	121100	548505940	5040	5040	5040	5040	2527
467	20241106	121000	535769860	5050	5060	5060	5050	1358
468	20241106	120900	528911880	5070	5060	5070	5050	3187
469	20241106	120800	512792160	5050	5050	5060	5050	222
470	20241106	120700	511670990	5060	5060	5060	5050	41
471	20241106	120600	511463830	5050	5060	5060	5050	180
472	20241106	120500	510554630	5060	5060	5070	5060	1084
473	20241106	120400	505069570	5060	5050	5060	5050	714
474	20241106	120300	501463860	5060	5060	5060	5060	171
475	20241106	120200	500598600	5060	5060	5060	5060	40
476	20241106	120100	500396200	5060	5060	5060	5060	97
477	20241106	120000	499905380	5070	5070	5070	5060	122
478	20241106	115900	499287840	5070	5070	5070	5070	0
479	20241106	115800	499287840	5070	5070	5070	5070	10
480	20241106	115700	499237140	5070	5070	5070	5070	0
481	20241106	115600	499237140	5070	5070	5070	5070	0
482	20241106	115500	499237140	5070	5060	5080	5040	7430
483	20241106	115400	461713200	5070	5080	5080	5070	13
484	20241106	115300	461647280	5060	5070	5080	5060	951
485	20241106	115200	456831350	5080	5080	5080	5080	7
486	20241106	115100	456795790	5080	5080	5080	5080	10
487	20241106	115000	456744990	5080	5080	5080	5080	1
488	20241106	114900	456739910	5060	5060	5060	5060	1080
489	20241106	114800	451275110	5070	5090	5090	5070	503
490	20241106	114700	448724080	5090	5070	5090	5060	192
491	20241106	114600	447749810	5080	5080	5080	5080	12
492	20241106	114500	447688850	5090	5090	5090	5090	0
493	20241106	114400	447688850	5090	5090	5090	5090	7
494	20241106	114300	447653220	5080	5080	5090	5080	623
495	20241106	114200	444488250	5050	5050	5050	5050	62
496	20241106	114100	444175150	5050	5080	5080	5050	2805
497	20241106	114000	429992730	5080	5090	5090	5080	404
498	20241106	113900	427940380	5090	5090	5090	5090	0
499	20241106	113800	427940380	5090	5090	5090	5090	11
500	20241106	113700	427884390	5090	5080	5090	5060	7025
501	20241106	113600	392272590	5080	5090	5100	5080	84
502	20241106	113500	391845450	5110	5110	5110	5110	0
503	20241106	113400	391845450	5110	5110	5110	5110	1
504	20241106	113300	391840340	5080	5090	5090	5080	320
505	20241106	113200	390213340	5100	5110	5110	5100	215
506	20241106	113100	389116790	5110	5100	5110	5070	6773
507	20241106	113000	354724490	5100	5100	5100	5100	301
508	20241106	112900	353189390	5120	5120	5120	5120	0
509	20241106	112800	353189390	5120	5100	5120	5090	21
510	20241106	112700	353082220	5120	5120	5120	5120	0
511	20241106	112600	353082220	5120	5090	5120	5090	26
512	20241106	112500	352949790	5110	5090	5110	5090	364
513	20241106	112400	351090850	5110	5110	5110	5110	20
514	20241106	112300	350988650	5110	5110	5110	5110	2
515	20241106	112200	350978430	5090	5100	5100	5090	742
516	20241106	112100	347201630	5100	5090	5100	5090	106
517	20241106	112000	346661570	5100	5090	5100	5090	47
518	20241106	111900	346422170	5090	5090	5090	5090	305
519	20241106	111800	344869720	5100	5110	5110	5100	2620
520	20241106	111700	331507370	5110	5110	5110	5110	50
521	20241106	111600	331251870	5110	5120	5120	5110	55
522	20241106	111500	330970770	5110	5110	5110	5110	181
523	20241106	111400	330045860	5120	5120	5120	5120	0
524	20241106	111300	330045860	5120	5120	5120	5120	20
525	20241106	111200	329943460	5120	5120	5120	5120	9
526	20241106	111100	329897380	5110	5110	5110	5110	0
527	20241106	111000	329897380	5110	5110	5110	5110	31
528	20241106	110900	329738970	5110	5110	5110	5110	0
529	20241106	110800	329738970	5110	5100	5110	5100	750
530	20241106	110700	325913950	5100	5110	5110	5100	2316
531	20241106	110600	314099770	5110	5110	5110	5110	79
532	20241106	110500	313696080	5120	5110	5120	5100	360
533	20241106	110400	311857080	5120	5110	5120	5110	64
534	20241106	110300	311529900	5120	5110	5120	5100	60
535	20241106	110200	311223720	5120	5100	5120	5100	345
536	20241106	110100	309464180	5120	5120	5120	5120	0
537	20241106	110000	309464180	5120	5110	5120	5100	54
538	20241106	105900	309188230	5100	5100	5100	5100	281
539	20241106	105800	307755130	5100	5100	5100	5100	0
540	20241106	105700	307755130	5100	5120	5120	5100	537
541	20241106	105600	305010990	5120	5100	5120	5100	109
542	20241106	105500	304454930	5100	5130	5130	5100	6
543	20241106	105400	304424210	5130	5100	5130	5100	2021
544	20241106	105300	294117080	5130	5120	5130	5100	3275
545	20241106	105200	277394130	5120	5120	5120	5110	410
546	20241106	105100	275295930	5130	5130	5130	5130	0
547	20241106	105000	275295930	5130	5130	5130	5130	7
548	20241106	104900	275260020	5130	5110	5130	5100	2024
549	20241106	104800	264934770	5130	5110	5130	5110	401
550	20241106	104700	262885640	5130	5130	5130	5130	0
551	20241106	104600	262885640	5130	5130	5130	5130	1
552	20241106	104500	262880510	5110	5110	5110	5110	95
553	20241106	104400	262395060	5110	5120	5120	5110	824
554	20241106	104300	258183580	5120	5120	5120	5110	598
555	20241106	104200	255125820	5120	5110	5120	5110	3
556	20241106	104100	255110470	5120	5120	5120	5120	26
557	20241106	104000	254977350	5130	5130	5130	5130	0
558	20241106	103900	254977350	5130	5120	5130	5110	79
559	20241106	103800	254573320	5120	5110	5120	5110	89
560	20241106	103700	254118140	5130	5110	5130	5110	1036
561	20241106	103600	248824140	5130	5130	5130	5130	20
562	20241106	103500	248721540	5130	5130	5130	5130	2
563	20241106	103400	248711280	5110	5120	5120	5110	210
564	20241106	103300	247637480	5130	5130	5130	5130	0
565	20241106	103200	247637480	5130	5130	5130	5130	10
566	20241106	103100	247586180	5130	5130	5130	5130	194
567	20241106	103000	246590960	5140	5120	5140	5120	593
568	20241106	102900	243554780	5120	5120	5120	5120	1
569	20241106	102800	243549660	5120	5130	5130	5120	710
570	20241106	102700	239912380	5150	5130	5150	5130	5
571	20241106	102600	239886680	5150	5150	5150	5150	1
572	20241106	102500	239881530	5140	5150	5150	5140	1523
573	20241106	102400	232053260	5150	5150	5150	5150	78
574	20241106	102300	231651560	5140	5150	5150	5140	651
575	20241106	102200	228298920	5150	5150	5150	5150	25
576	20241106	102100	228170170	5150	5150	5150	5150	255
577	20241106	102000	226856920	5150	5140	5150	5140	1696
578	20241106	101900	218138870	5140	5140	5140	5140	2
579	20241106	101800	218128590	5140	5140	5140	5140	12
580	20241106	101700	218066910	5140	5140	5140	5140	24
581	20241106	101600	217943550	5140	5130	5140	5130	1567
582	20241106	101500	209904390	5130	5130	5130	5130	555
583	20241106	101400	207057240	5140	5140	5140	5140	2
584	20241106	101300	207046960	5140	5140	5140	5140	57
585	20241106	101200	206753980	5140	5140	5140	5140	54
586	20241106	101100	206476420	5140	5140	5140	5120	75
587	20241106	101000	206092320	5120	5140	5140	5120	148
588	20241106	100900	205334290	5130	5130	5130	5130	1108
589	20241106	100800	199650250	5130	5120	5130	5120	550
590	20241106	100700	196828940	5120	5120	5130	5120	32
591	20241106	100600	196665080	5130	5130	5130	5130	6
592	20241106	100500	196634300	5130	5130	5130	5130	0
593	20241106	100400	196634300	5130	5120	5130	5120	1208
594	20241106	100300	190449330	5120	5120	5120	5120	0
595	20241106	100200	190449330	5120	5120	5120	5120	1
596	20241106	100100	190444210	5110	5110	5110	5110	184
597	20241106	100000	189503970	5100	5100	5100	5100	149
598	20241106	095900	188744070	5110	5110	5110	5110	1
599	20241106	095800	188738960	5110	5110	5110	5110	0
600	20241106	095700	188738960	5110	5110	5110	5110	2249
601	20241106	095600	177246570	5120	5110	5120	5110	2
602	20241106	095500	177236340	5110	5110	5110	5110	10
603	20241106	095400	177185240	5120	5120	5120	5120	114
604	20241106	095300	176601560	5120	5120	5120	5120	151
605	20241106	095200	175828440	5100	5090	5120	5090	1221
606	20241106	095100	169607290	5090	5100	5100	5090	89
607	20241106	095000	169153950	5100	5090	5100	5090	83
608	20241106	094900	168730670	5100	5100	5100	5100	2380
609	20241106	094800	156592670	5120	5100	5120	5100	379
610	20241106	094700	154659690	5120	5100	5120	5100	102
611	20241106	094600	154139450	5130	5130	5130	5130	0
612	20241106	094500	154139450	5130	5110	5130	5100	911
613	20241106	094400	149486110	5120	5120	5120	5120	90
614	20241106	094300	149025310	5110	5110	5110	5110	200
615	20241106	094200	148003310	5120	5110	5120	5110	9
616	20241106	094100	147957290	5120	5110	5120	5110	401
617	20241106	094000	145907170	5130	5110	5130	5110	308
618	20241106	093900	144332680	5120	5120	5120	5120	949
619	20241106	093800	139473800	5120	5120	5120	5110	62
620	20241106	093700	139156370	5120	5120	5120	5120	100
621	20241106	093600	138644370	5120	5120	5120	5120	0
622	20241106	093500	138644370	5120	5100	5120	5100	1601
623	20241106	093400	130476870	5120	5120	5120	5120	500
624	20241106	093300	127916870	5120	5120	5120	5120	52
625	20241106	093200	127650630	5120	5110	5120	5110	11
626	20241106	093100	127594410	5110	5120	5120	5100	113
627	20241106	093000	127017050	5090	5110	5110	5090	1970
628	20241106	092900	116969660	5110	5110	5120	5110	351
629	20241106	092800	115176040	5110	5100	5120	5100	263
630	20241106	092700	113833710	5120	5120	5120	5120	0
631	20241106	092600	113833710	5120	5110	5130	5100	3576
632	20241106	092500	95566390	5130	5120	5130	5120	325
633	20241106	092400	93902380	5130	5100	5130	5100	810
634	20241106	092300	89756210	5110	5120	5120	5110	1122
635	20241106	092200	84021630	5120	5110	5120	5110	176
636	20241106	092100	83122240	5120	5110	5120	5110	1567
637	20241106	092000	75099220	5100	5120	5120	5100	1527
638	20241106	091900	67300230	5120	5120	5120	5120	10
639	20241106	091800	67249030	5120	5120	5120	5120	198
640	20241106	091700	66235270	5120	5140	5140	5120	1079
641	20241106	091600	60710750	5140	5130	5140	5130	372
642	20241106	091500	58802380	5140	5140	5140	5140	120
643	20241106	091400	58185580	5140	5140	5140	5130	123
644	20241106	091300	57553540	5140	5140	5150	5140	239
645	20241106	091200	56324880	5130	5140	5140	5130	800
646	20241106	091100	52217880	5150	5150	5150	5150	448
647	20241106	091000	49910680	5150	5120	5150	5120	1813
648	20241106	090900	40579490	5140	5140	5140	5140	1000
649	20241106	090800	35439490	5120	5140	5140	5120	873
650	20241106	090700	30955950	5140	5120	5140	5120	58
651	20241106	090600	30657990	5120	5120	5140	5120	1065
652	20241106	090500	25202030	5120	5130	5130	5120	647
653	20241106	090400	21889290	5130	5140	5140	5130	900
654	20241106	090300	17271400	5140	5140	5140	5140	400
655	20241106	090200	15215400	5140	5140	5140	5130	980
656	20241106	090100	10180160	5150	5130	5150	5130	353
657	20241106	090000	8366780	5160	5130	5160	5130	1625