KissMeData/264850/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	205300	1634321110	5290	5290	5290	5290	3169
3	20241108	205200	1634321110	5290	5290	5290	5290	0
4	20241108	205100	1634321110	5290	5290	5290	5290	0
5	20241108	205000	1634321110	5290	5290	5290	5290	0
6	20241108	204900	1634321110	5290	5290	5290	5290	0
7	20241108	204800	1634321110	5290	5290	5290	5290	0
8	20241108	204700	1634321110	5290	5290	5290	5290	0
9	20241108	204600	1634321110	5290	5290	5290	5290	0
10	20241108	204500	1634321110	5290	5290	5290	5290	0
11	20241108	204400	1634321110	5290	5290	5290	5290	0
12	20241108	204300	1634321110	5290	5290	5290	5290	0
13	20241108	204200	1634321110	5290	5290	5290	5290	0
14	20241108	204100	1634321110	5290	5290	5290	5290	0
15	20241108	204000	1634321110	5290	5290	5290	5290	0
16	20241108	203900	1634321110	5290	5290	5290	5290	0
17	20241108	203800	1634321110	5290	5290	5290	5290	0
18	20241108	203700	1634321110	5290	5290	5290	5290	0
19	20241108	203600	1634321110	5290	5290	5290	5290	0
20	20241108	203500	1634321110	5290	5290	5290	5290	0
21	20241108	203400	1634321110	5290	5290	5290	5290	0
22	20241108	203300	1634321110	5290	5290	5290	5290	0
23	20241108	203200	1634321110	5290	5290	5290	5290	0
24	20241108	203100	1634321110	5290	5290	5290	5290	0
25	20241108	203000	1634321110	5290	5290	5290	5290	0
26	20241108	202900	1634321110	5290	5290	5290	5290	0
27	20241108	202800	1634321110	5290	5290	5290	5290	0
28	20241108	202700	1634321110	5290	5290	5290	5290	0
29	20241108	202600	1634321110	5290	5290	5290	5290	0
30	20241108	202500	1634321110	5290	5290	5290	5290	0
31	20241108	202400	1634321110	5290	5290	5290	5290	0
32	20241108	202300	1634321110	5290	5290	5290	5290	3169
33	20241108	202200	1634321110	5290	5290	5290	5290	0
34	20241108	202100	1634321110	5290	5290	5290	5290	0
35	20241108	202000	1634321110	5290	5290	5290	5290	0
36	20241108	201900	1634321110	5290	5290	5290	5290	0
37	20241108	201800	1634321110	5290	5290	5290	5290	0
38	20241108	201700	1634321110	5290	5290	5290	5290	0
39	20241108	201600	1634321110	5290	5290	5290	5290	0
40	20241108	201500	1634321110	5290	5290	5290	5290	0
41	20241108	201400	1634321110	5290	5290	5290	5290	0
42	20241108	201300	1634321110	5290	5290	5290	5290	0
43	20241108	201200	1634321110	5290	5290	5290	5290	0
44	20241108	201100	1634321110	5290	5290	5290	5290	0
45	20241108	201000	1634321110	5290	5290	5290	5290	0
46	20241108	200900	1634321110	5290	5290	5290	5290	0
47	20241108	200800	1634321110	5290	5290	5290	5290	0
48	20241108	200700	1634321110	5290	5290	5290	5290	0
49	20241108	200600	1634321110	5290	5290	5290	5290	0
50	20241108	200500	1634321110	5290	5290	5290	5290	0
51	20241108	200400	1634321110	5290	5290	5290	5290	0
52	20241108	200300	1634321110	5290	5290	5290	5290	0
53	20241108	200200	1634321110	5290	5290	5290	5290	0
54	20241108	200100	1634321110	5290	5290	5290	5290	0
55	20241108	200000	1634321110	5290	5290	5290	5290	0
56	20241108	195900	1634321110	5290	5290	5290	5290	0
57	20241108	195800	1634321110	5290	5290	5290	5290	0
58	20241108	195700	1634321110	5290	5290	5290	5290	0
59	20241108	195600	1634321110	5290	5290	5290	5290	0
60	20241108	195500	1634321110	5290	5290	5290	5290	0
61	20241108	195400	1634321110	5290	5290	5290	5290	0
62	20241108	195300	1634321110	5290	5290	5290	5290	3169
63	20241108	195200	1634321110	5290	5290	5290	5290	0
64	20241108	195100	1634321110	5290	5290	5290	5290	0
65	20241108	195000	1634321110	5290	5290	5290	5290	0
66	20241108	194900	1634321110	5290	5290	5290	5290	0
67	20241108	194800	1634321110	5290	5290	5290	5290	0
68	20241108	194700	1634321110	5290	5290	5290	5290	0
69	20241108	194600	1634321110	5290	5290	5290	5290	0
70	20241108	194500	1634321110	5290	5290	5290	5290	0
71	20241108	194400	1634321110	5290	5290	5290	5290	0
72	20241108	194300	1634321110	5290	5290	5290	5290	0
73	20241108	194200	1634321110	5290	5290	5290	5290	0
74	20241108	194100	1634321110	5290	5290	5290	5290	0
75	20241108	194000	1634321110	5290	5290	5290	5290	0
76	20241108	193900	1634321110	5290	5290	5290	5290	0
77	20241108	193800	1634321110	5290	5290	5290	5290	0
78	20241108	193700	1634321110	5290	5290	5290	5290	0
79	20241108	193600	1634321110	5290	5290	5290	5290	0
80	20241108	193500	1634321110	5290	5290	5290	5290	0
81	20241108	193400	1634321110	5290	5290	5290	5290	0
82	20241108	193300	1634321110	5290	5290	5290	5290	0
83	20241108	193200	1634321110	5290	5290	5290	5290	0
84	20241108	193100	1634321110	5290	5290	5290	5290	0
85	20241108	193000	1634321110	5290	5290	5290	5290	0
86	20241108	192900	1634321110	5290	5290	5290	5290	0
87	20241108	192800	1634321110	5290	5290	5290	5290	0
88	20241108	192700	1634321110	5290	5290	5290	5290	0
89	20241108	192600	1634321110	5290	5290	5290	5290	0
90	20241108	192500	1634321110	5290	5290	5290	5290	0
91	20241108	192400	1634321110	5290	5290	5290	5290	0
92	20241108	192300	1634321110	5290	5290	5290	5290	3169
93	20241108	192200	1634321110	5290	5290	5290	5290	0
94	20241108	192100	1634321110	5290	5290	5290	5290	0
95	20241108	192000	1634321110	5290	5290	5290	5290	0
96	20241108	191900	1634321110	5290	5290	5290	5290	0
97	20241108	191800	1634321110	5290	5290	5290	5290	0
98	20241108	191700	1634321110	5290	5290	5290	5290	0
99	20241108	191600	1634321110	5290	5290	5290	5290	0
100	20241108	191500	1634321110	5290	5290	5290	5290	0
101	20241108	191400	1634321110	5290	5290	5290	5290	0
102	20241108	191300	1634321110	5290	5290	5290	5290	0
103	20241108	191200	1634321110	5290	5290	5290	5290	0
104	20241108	191100	1634321110	5290	5290	5290	5290	0
105	20241108	191000	1634321110	5290	5290	5290	5290	0
106	20241108	190900	1634321110	5290	5290	5290	5290	0
107	20241108	190800	1634321110	5290	5290	5290	5290	0
108	20241108	190700	1634321110	5290	5290	5290	5290	0
109	20241108	190600	1634321110	5290	5290	5290	5290	0
110	20241108	190500	1634321110	5290	5290	5290	5290	0
111	20241108	190400	1634321110	5290	5290	5290	5290	0
112	20241108	190300	1634321110	5290	5290	5290	5290	0
113	20241108	190200	1634321110	5290	5290	5290	5290	0
114	20241108	190100	1634321110	5290	5290	5290	5290	0
115	20241108	190000	1634321110	5290	5290	5290	5290	0
116	20241108	185900	1634321110	5290	5290	5290	5290	0
117	20241108	185800	1634321110	5290	5290	5290	5290	0
118	20241108	185700	1634321110	5290	5290	5290	5290	0
119	20241108	185600	1634321110	5290	5290	5290	5290	0
120	20241108	185500	1634321110	5290	5290	5290	5290	0
121	20241108	185400	1634321110	5290	5290	5290	5290	0
122	20241108	185300	1634321110	5290	5290	5290	5290	3169
123	20241108	185200	1634321110	5290	5290	5290	5290	0
124	20241108	185100	1634321110	5290	5290	5290	5290	0
125	20241108	185000	1634321110	5290	5290	5290	5290	0
126	20241108	184900	1634321110	5290	5290	5290	5290	0
127	20241108	184800	1634321110	5290	5290	5290	5290	0
128	20241108	184700	1634321110	5290	5290	5290	5290	0
129	20241108	184600	1634321110	5290	5290	5290	5290	0
130	20241108	184500	1634321110	5290	5290	5290	5290	0
131	20241108	184400	1634321110	5290	5290	5290	5290	0
132	20241108	184300	1634321110	5290	5290	5290	5290	0
133	20241108	184200	1634321110	5290	5290	5290	5290	0
134	20241108	184100	1634321110	5290	5290	5290	5290	0
135	20241108	184000	1634321110	5290	5290	5290	5290	0
136	20241108	183900	1634321110	5290	5290	5290	5290	0
137	20241108	183800	1634321110	5290	5290	5290	5290	0
138	20241108	183700	1634321110	5290	5290	5290	5290	0
139	20241108	183600	1634321110	5290	5290	5290	5290	0
140	20241108	183500	1634321110	5290	5290	5290	5290	0
141	20241108	183400	1634321110	5290	5290	5290	5290	0
142	20241108	183300	1634321110	5290	5290	5290	5290	0
143	20241108	183200	1634321110	5290	5290	5290	5290	0
144	20241108	183100	1634321110	5290	5290	5290	5290	0
145	20241108	183000	1634321110	5290	5290	5290	5290	0
146	20241108	182900	1634321110	5290	5290	5290	5290	0
147	20241108	182800	1634321110	5290	5290	5290	5290	0
148	20241108	182700	1634321110	5290	5290	5290	5290	0
149	20241108	182600	1634321110	5290	5290	5290	5290	0
150	20241108	182500	1634321110	5290	5290	5290	5290	0
151	20241108	182400	1634321110	5290	5290	5290	5290	0
152	20241108	182300	1634321110	5290	5290	5290	5290	3169
153	20241108	182200	1634321110	5290	5290	5290	5290	0
154	20241108	182100	1634321110	5290	5290	5290	5290	0
155	20241108	182000	1634321110	5290	5290	5290	5290	0
156	20241108	181900	1634321110	5290	5290	5290	5290	0
157	20241108	181800	1634321110	5290	5290	5290	5290	0
158	20241108	181700	1634321110	5290	5290	5290	5290	0
159	20241108	181600	1634321110	5290	5290	5290	5290	0
160	20241108	181500	1634321110	5290	5290	5290	5290	0
161	20241108	181400	1634321110	5290	5290	5290	5290	0
162	20241108	181300	1634321110	5290	5290	5290	5290	0
163	20241108	181200	1634321110	5290	5290	5290	5290	0
164	20241108	181100	1634321110	5290	5290	5290	5290	0
165	20241108	181000	1634321110	5290	5290	5290	5290	0
166	20241108	180900	1634321110	5290	5290	5290	5290	0
167	20241108	180800	1634321110	5290	5290	5290	5290	0
168	20241108	180700	1634321110	5290	5290	5290	5290	0
169	20241108	180600	1634321110	5290	5290	5290	5290	0
170	20241108	180500	1634321110	5290	5290	5290	5290	0
171	20241108	180400	1634321110	5290	5290	5290	5290	0
172	20241108	180300	1634321110	5290	5290	5290	5290	0
173	20241108	180200	1634321110	5290	5290	5290	5290	0
174	20241108	180100	1634321110	5290	5290	5290	5290	0
175	20241108	180000	1634321110	5290	5290	5290	5290	0
176	20241108	175900	1634321110	5290	5290	5290	5290	0
177	20241108	175800	1634321110	5290	5290	5290	5290	0
178	20241108	175700	1634321110	5290	5290	5290	5290	0
179	20241108	175600	1634321110	5290	5290	5290	5290	0
180	20241108	175500	1634321110	5290	5290	5290	5290	0
181	20241108	175400	1634321110	5290	5290	5290	5290	0
182	20241108	175300	1634321110	5290	5290	5290	5290	3169
183	20241108	175200	1634321110	5290	5290	5290	5290	0
184	20241108	175100	1634321110	5290	5290	5290	5290	0
185	20241108	175000	1634321110	5290	5290	5290	5290	0
186	20241108	174900	1634321110	5290	5290	5290	5290	0
187	20241108	174800	1634321110	5290	5290	5290	5290	0
188	20241108	174700	1634321110	5290	5290	5290	5290	0
189	20241108	174600	1634321110	5290	5290	5290	5290	0
190	20241108	174500	1634321110	5290	5290	5290	5290	0
191	20241108	174400	1634321110	5290	5290	5290	5290	0
192	20241108	174300	1634321110	5290	5290	5290	5290	0
193	20241108	174200	1634321110	5290	5290	5290	5290	0
194	20241108	174100	1634321110	5290	5290	5290	5290	0
195	20241108	174000	1634321110	5290	5290	5290	5290	0
196	20241108	173900	1634321110	5290	5290	5290	5290	0
197	20241108	173800	1634321110	5290	5290	5290	5290	0
198	20241108	173700	1634321110	5290	5290	5290	5290	0
199	20241108	173600	1634321110	5290	5290	5290	5290	0
200	20241108	173500	1634321110	5290	5290	5290	5290	0
201	20241108	173400	1634321110	5290	5290	5290	5290	0
202	20241108	173300	1634321110	5290	5290	5290	5290	0
203	20241108	173200	1634321110	5290	5290	5290	5290	0
204	20241108	173100	1634321110	5290	5290	5290	5290	0
205	20241108	173000	1634321110	5290	5290	5290	5290	0
206	20241108	172900	1634321110	5290	5290	5290	5290	0
207	20241108	172800	1634321110	5290	5290	5290	5290	0
208	20241108	172700	1634321110	5290	5290	5290	5290	0
209	20241108	172600	1634321110	5290	5290	5290	5290	0
210	20241108	172500	1634321110	5290	5290	5290	5290	0
211	20241108	172400	1634321110	5290	5290	5290	5290	0
212	20241108	172300	1634321110	5290	5290	5290	5290	3169
213	20241108	172200	1634321110	5290	5290	5290	5290	0
214	20241108	172100	1634321110	5290	5290	5290	5290	0
215	20241108	172000	1634321110	5290	5290	5290	5290	0
216	20241108	171900	1634321110	5290	5290	5290	5290	0
217	20241108	171800	1634321110	5290	5290	5290	5290	0
218	20241108	171700	1634321110	5290	5290	5290	5290	0
219	20241108	171600	1634321110	5290	5290	5290	5290	0
220	20241108	171500	1634321110	5290	5290	5290	5290	0
221	20241108	171400	1634321110	5290	5290	5290	5290	0
222	20241108	171300	1634321110	5290	5290	5290	5290	0
223	20241108	171200	1634321110	5290	5290	5290	5290	0
224	20241108	171100	1634321110	5290	5290	5290	5290	0
225	20241108	171000	1634321110	5290	5290	5290	5290	0
226	20241108	170900	1634321110	5290	5290	5290	5290	0
227	20241108	170800	1634321110	5290	5290	5290	5290	0
228	20241108	170700	1634321110	5290	5290	5290	5290	0
229	20241108	170600	1634321110	5290	5290	5290	5290	0
230	20241108	170500	1634321110	5290	5290	5290	5290	0
231	20241108	170400	1634321110	5290	5290	5290	5290	0
232	20241108	170300	1634321110	5290	5290	5290	5290	0
233	20241108	170200	1634321110	5290	5290	5290	5290	0
234	20241108	170100	1634321110	5290	5290	5290	5290	0
235	20241108	170000	1634321110	5290	5290	5290	5290	0
236	20241108	165900	1634321110	5290	5290	5290	5290	0
237	20241108	165800	1634321110	5290	5290	5290	5290	0
238	20241108	165700	1634321110	5290	5290	5290	5290	0
239	20241108	165600	1634321110	5290	5290	5290	5290	0
240	20241108	165500	1634321110	5290	5290	5290	5290	0
241	20241108	165400	1634321110	5290	5290	5290	5290	0
242	20241108	165300	1634321110	5290	5290	5290	5290	3169
243	20241108	165200	1634321110	5290	5290	5290	5290	0
244	20241108	165100	1634321110	5290	5290	5290	5290	0
245	20241108	165000	1634321110	5290	5290	5290	5290	0
246	20241108	164900	1634321110	5290	5290	5290	5290	0
247	20241108	164800	1634321110	5290	5290	5290	5290	0
248	20241108	164700	1634321110	5290	5290	5290	5290	0
249	20241108	164600	1634321110	5290	5290	5290	5290	0
250	20241108	164500	1634321110	5290	5290	5290	5290	0
251	20241108	164400	1634321110	5290	5290	5290	5290	0
252	20241108	164300	1634321110	5290	5290	5290	5290	0
253	20241108	164200	1634321110	5290	5290	5290	5290	0
254	20241108	164100	1634321110	5290	5290	5290	5290	0
255	20241108	164000	1634321110	5290	5290	5290	5290	0
256	20241108	163900	1634321110	5290	5290	5290	5290	0
257	20241108	163800	1634321110	5290	5290	5290	5290	0
258	20241108	163700	1634321110	5290	5290	5290	5290	0
259	20241108	163600	1634321110	5290	5290	5290	5290	0
260	20241108	163500	1634321110	5290	5290	5290	5290	0
261	20241108	163400	1634321110	5290	5290	5290	5290	0
262	20241108	163300	1634321110	5290	5290	5290	5290	0
263	20241108	163200	1634321110	5290	5290	5290	5290	0
264	20241108	163100	1634321110	5290	5290	5290	5290	0
265	20241108	163000	1634321110	5290	5290	5290	5290	0
266	20241108	162900	1634321110	5290	5290	5290	5290	0
267	20241108	162800	1634321110	5290	5290	5290	5290	0
268	20241108	162700	1634321110	5290	5290	5290	5290	0
269	20241108	162600	1634321110	5290	5290	5290	5290	0
270	20241108	162500	1634321110	5290	5290	5290	5290	0
271	20241108	162400	1634321110	5290	5290	5290	5290	0
272	20241108	162300	1634321110	5290	5290	5290	5290	3169
273	20241108	162200	1634321110	5290	5290	5290	5290	0
274	20241108	162100	1634321110	5290	5290	5290	5290	0
275	20241108	162000	1634321110	5290	5290	5290	5290	0
276	20241108	161900	1634321110	5290	5290	5290	5290	0
277	20241108	161800	1634321110	5290	5290	5290	5290	0
278	20241108	161700	1634321110	5290	5290	5290	5290	0
279	20241108	161600	1634321110	5290	5290	5290	5290	0
280	20241108	161500	1634321110	5290	5290	5290	5290	0
281	20241108	161400	1634321110	5290	5290	5290	5290	0
282	20241108	161300	1634321110	5290	5290	5290	5290	0
283	20241108	161200	1634321110	5290	5290	5290	5290	0
284	20241108	161100	1634321110	5290	5290	5290	5290	0
285	20241108	161000	1634321110	5290	5290	5290	5290	0
286	20241108	160900	1634321110	5290	5290	5290	5290	0
287	20241108	160800	1634321110	5290	5290	5290	5290	0
288	20241108	160700	1634321110	5290	5290	5290	5290	0
289	20241108	160600	1634321110	5290	5290	5290	5290	0
290	20241108	160500	1634321110	5290	5290	5290	5290	0
291	20241108	160400	1634321110	5290	5290	5290	5290	0
292	20241108	160300	1634321110	5290	5290	5290	5290	0
293	20241108	160200	1634321110	5290	5290	5290	5290	0
294	20241108	160100	1634321110	5290	5290	5290	5290	0
295	20241108	160000	1634321110	5290	5290	5290	5290	0
296	20241108	155900	1634321110	5290	5290	5290	5290	0
297	20241108	155800	1634321110	5290	5290	5290	5290	0
298	20241108	155700	1634321110	5290	5290	5290	5290	0
299	20241108	155600	1634321110	5290	5290	5290	5290	0
300	20241108	155500	1634321110	5290	5290	5290	5290	0
301	20241108	155400	1634321110	5290	5290	5290	5290	0
302	20241108	155300	1634321110	5290	5290	5290	5290	3169
303	20241108	155200	1634321110	5290	5290	5290	5290	0
304	20241108	155100	1634321110	5290	5290	5290	5290	0
305	20241108	155000	1634321110	5290	5290	5290	5290	0
306	20241108	154900	1634321110	5290	5290	5290	5290	0
307	20241108	154800	1634321110	5290	5290	5290	5290	0
308	20241108	154700	1634321110	5290	5290	5290	5290	0
309	20241108	154600	1634321110	5290	5290	5290	5290	0
310	20241108	154500	1634321110	5290	5290	5290	5290	0
311	20241108	154400	1634321110	5290	5290	5290	5290	0
312	20241108	154300	1634321110	5290	5290	5290	5290	0
313	20241108	154200	1634321110	5290	5290	5290	5290	0
314	20241108	154100	1634321110	5290	5290	5290	5290	0
315	20241108	154000	1634321110	5290	5290	5290	5290	0
316	20241108	153900	1634321110	5290	5290	5290	5290	0
317	20241108	153800	1634321110	5290	5290	5290	5290	0
318	20241108	153700	1634321110	5290	5290	5290	5290	0
319	20241108	153600	1634321110	5290	5290	5290	5290	0
320	20241108	153500	1634321110	5290	5290	5290	5290	0
321	20241108	153400	1634321110	5290	5290	5290	5290	0
322	20241108	153300	1634321110	5290	5290	5290	5290	0
323	20241108	153200	1634321110	5290	5290	5290	5290	0
324	20241108	153100	1634321110	5290	5290	5290	5290	0
325	20241108	153000	1634321110	5290	5290	5290	5290	3169
326	20241108	152900	1617557100	5350	5350	5350	5350	0
327	20241108	152800	1617557100	5350	5350	5350	5350	0
328	20241108	152700	1617557100	5350	5350	5350	5350	0
329	20241108	152600	1617557100	5350	5350	5350	5350	0
330	20241108	152500	1617557100	5350	5350	5350	5350	0
331	20241108	152400	1617557100	5350	5350	5350	5350	0
332	20241108	152300	1617557100	5350	5350	5350	5350	0
333	20241108	152200	1617557100	5350	5350	5350	5350	0
334	20241108	152100	1617557100	5350	5350	5350	5350	0
335	20241108	152000	1617557100	5350	5350	5350	5350	0
336	20241108	151900	1617557100	5350	5330	5350	5330	5843
337	20241108	151800	1586362900	5330	5320	5330	5320	565
338	20241108	151700	1583357070	5330	5320	5340	5320	1033
339	20241108	151600	1577856170	5330	5330	5340	5320	1958
340	20241108	151500	1567425310	5330	5330	5340	5330	42
341	20241108	151400	1567201130	5340	5320	5340	5320	2190
342	20241108	151300	1555536540	5320	5320	5320	5320	259
343	20241108	151200	1554158660	5320	5310	5320	5300	2196
344	20241108	151100	1542498890	5310	5300	5310	5300	799
345	20241108	151000	1538261200	5310	5300	5310	5300	1448
346	20241108	150900	1530586780	5310	5310	5310	5310	150
347	20241108	150800	1529790280	5310	5310	5310	5310	5
348	20241108	150700	1529763730	5310	5300	5310	5300	5
349	20241108	150600	1529737220	5300	5300	5300	5300	443
350	20241108	150500	1527389320	5290	5300	5300	5290	137
351	20241108	150400	1526664220	5300	5300	5300	5290	88
352	20241108	150300	1526198150	5300	5300	5300	5290	78
353	20241108	150200	1525785410	5300	5300	5300	5300	501
354	20241108	150100	1523130110	5300	5300	5300	5300	2
355	20241108	150000	1523119510	5300	5300	5300	5300	664
356	20241108	145900	1519600310	5290	5290	5300	5290	484
357	20241108	145800	1517039920	5300	5300	5300	5300	2
358	20241108	145700	1517029320	5300	5300	5300	5300	51
359	20241108	145600	1516759020	5290	5290	5290	5290	0
360	20241108	145500	1516759020	5290	5290	5290	5290	0
361	20241108	145400	1516759020	5290	5290	5290	5290	81
362	20241108	145300	1516330530	5290	5290	5290	5290	0
363	20241108	145200	1516330530	5290	5290	5290	5290	15
364	20241108	145100	1516251180	5290	5290	5300	5290	87
365	20241108	145000	1515790450	5290	5300	5300	5290	2
366	20241108	144900	1515779860	5290	5300	5300	5290	2
367	20241108	144800	1515769270	5300	5300	5300	5300	0
368	20241108	144700	1515769270	5300	5310	5310	5300	3
369	20241108	144600	1515753360	5310	5300	5310	5300	152
370	20241108	144500	1514947750	5310	5310	5310	5310	0
371	20241108	144400	1514947750	5310	5310	5310	5310	0
372	20241108	144300	1514947750	5310	5310	5310	5310	10
373	20241108	144200	1514894650	5310	5300	5310	5290	705
374	20241108	144100	1511165150	5310	5310	5310	5310	0
375	20241108	144000	1511165150	5310	5300	5310	5300	203
376	20241108	143900	1510089220	5300	5300	5300	5300	620
377	20241108	143800	1506803220	5300	5300	5300	5300	375
378	20241108	143700	1504815720	5300	5300	5300	5300	0
379	20241108	143600	1504815720	5300	5300	5300	5300	40
380	20241108	143500	1504603720	5300	5290	5300	5290	126
381	20241108	143400	1503937150	5300	5310	5310	5300	84
382	20241108	143300	1503491940	5300	5310	5310	5300	32
383	20241108	143200	1503322240	5300	5300	5300	5300	5
384	20241108	143100	1503295740	5320	5320	5320	5320	0
385	20241108	143000	1503295740	5320	5320	5320	5320	0
386	20241108	142900	1503295740	5320	5320	5320	5320	0
387	20241108	142800	1503295740	5320	5310	5320	5310	1001
388	20241108	142700	1497980420	5310	5310	5310	5310	1
389	20241108	142600	1497975110	5310	5290	5310	5290	1001
390	20241108	142500	1492679800	5310	5310	5310	5310	0
391	20241108	142400	1492679800	5310	5310	5310	5310	0
392	20241108	142300	1492679800	5310	5290	5310	5290	188
393	20241108	142200	1491685260	5310	5310	5310	5290	2009
394	20241108	142100	1481057470	5310	5300	5310	5300	499
395	20241108	142000	1478412760	5280	5290	5290	5280	1150
396	20241108	141900	1472330760	5300	5300	5300	5300	97
397	20241108	141800	1471816660	5300	5280	5300	5280	22
398	20241108	141700	1471700080	5280	5300	5300	5280	193
399	20241108	141600	1470680600	5300	5300	5300	5300	0
400	20241108	141500	1470680600	5300	5300	5300	5300	10
401	20241108	141400	1470627600	5300	5300	5300	5300	3
402	20241108	141300	1470611700	5280	5290	5300	5280	898
403	20241108	141200	1465869740	5290	5290	5290	5290	3766
404	20241108	141100	1445947600	5300	5300	5300	5300	1834
405	20241108	141000	1436227400	5300	5300	5300	5300	100
406	20241108	140900	1435697400	5310	5310	5310	5310	0
407	20241108	140800	1435697400	5310	5310	5310	5310	1
408	20241108	140700	1435692090	5310	5310	5310	5310	100
409	20241108	140600	1435161090	5310	5310	5310	5310	11
410	20241108	140500	1435102680	5300	5300	5300	5300	200
411	20241108	140400	1434042680	5310	5310	5310	5310	20
412	20241108	140300	1433936480	5310	5310	5310	5310	3
413	20241108	140200	1433920550	5310	5300	5310	5290	1136
414	20241108	140100	1427900000	5280	5280	5280	5280	0
415	20241108	140000	1427900000	5280	5280	5280	5280	0
416	20241108	135900	1427900000	5280	5290	5290	5280	2476
417	20241108	135800	1414816360	5290	5290	5290	5290	160
418	20241108	135700	1413969960	5290	5290	5290	5290	75
419	20241108	135600	1413573210	5290	5290	5290	5290	1051
420	20241108	135500	1408013420	5290	5300	5300	5290	1106
421	20241108	135400	1402161680	5280	5300	5300	5280	221
422	20241108	135300	1400992580	5300	5280	5300	5280	352
423	20241108	135200	1399134000	5290	5290	5290	5290	541
424	20241108	135100	1396272110	5310	5290	5310	5290	5
425	20241108	135000	1396245640	5290	5290	5290	5290	126
426	20241108	134900	1395579100	5290	5300	5300	5290	5000
427	20241108	134800	1369116240	5310	5310	5310	5310	1
428	20241108	134700	1369110930	5300	5310	5320	5300	168
429	20241108	134600	1368219390	5320	5320	5320	5320	0
430	20241108	134500	1368219390	5320	5320	5320	5320	1
431	20241108	134400	1368214070	5300	5300	5300	5300	0
432	20241108	134300	1368214070	5300	5300	5300	5300	91
433	20241108	134200	1367731770	5300	5300	5300	5290	1040
434	20241108	134100	1362220070	5290	5290	5290	5290	0
435	20241108	134000	1362220070	5290	5290	5290	5290	49
436	20241108	133900	1361960860	5300	5300	5300	5300	82
437	20241108	133800	1361526260	5320	5300	5320	5300	64
438	20241108	133700	1361186460	5320	5320	5320	5320	21
439	20241108	133600	1361074740	5300	5300	5300	5300	152
440	20241108	133500	1360269140	5300	5320	5320	5300	198
441	20241108	133400	1359219720	5310	5310	5310	5310	171
442	20241108	133300	1358311710	5310	5310	5310	5310	0
443	20241108	133200	1358311710	5310	5310	5310	5310	0
444	20241108	133100	1358311710	5310	5310	5320	5310	7
445	20241108	133000	1358274530	5320	5300	5320	5300	31
446	20241108	132900	1358110210	5310	5310	5310	5310	505
447	20241108	132800	1355428660	5290	5290	5290	5290	0
448	20241108	132700	1355428660	5290	5290	5290	5290	0
449	20241108	132600	1355428660	5290	5290	5290	5290	201
450	20241108	132500	1354365370	5290	5300	5310	5290	2141
451	20241108	132400	1343018080	5310	5300	5310	5300	48
452	20241108	132300	1342763670	5300	5300	5300	5300	0
453	20241108	132200	1342763670	5300	5300	5300	5300	0
454	20241108	132100	1342763670	5300	5300	5300	5300	0
455	20241108	132000	1342763670	5300	5300	5300	5300	0
456	20241108	131900	1342763670	5300	5300	5300	5300	126
457	20241108	131800	1342095870	5300	5300	5300	5300	230
458	20241108	131700	1340876870	5340	5340	5340	5340	2
459	20241108	131600	1340866190	5300	5300	5300	5300	340
460	20241108	131500	1339064190	5340	5340	5340	5340	0
461	20241108	131400	1339064190	5340	5340	5340	5340	10
462	20241108	131300	1339010790	5340	5340	5340	5340	1
463	20241108	131200	1339005450	5300	5300	5300	5300	291
464	20241108	131100	1337463150	5300	5350	5350	5300	166
465	20241108	131000	1336579350	5350	5350	5350	5350	400
466	20241108	130900	1334439350	5350	5320	5350	5320	2000
467	20241108	130800	1323771440	5320	5320	5320	5320	350
468	20241108	130700	1321909440	5320	5320	5320	5320	92
469	20241108	130600	1321420000	5330	5330	5330	5330	1
470	20241108	130500	1321414670	5300	5310	5310	5290	3806
471	20241108	130400	1301256720	5310	5330	5330	5310	1501
472	20241108	130300	1293286390	5320	5330	5330	5320	1854
473	20241108	130200	1283416400	5340	5340	5340	5340	1
474	20241108	130100	1283411060	5330	5330	5330	5330	333
475	20241108	130000	1281636170	5340	5340	5340	5340	0
476	20241108	125900	1281636170	5340	5340	5340	5340	2
477	20241108	125800	1281625490	5330	5330	5330	5330	0
478	20241108	125700	1281625490	5330	5330	5330	5330	9
479	20241108	125600	1281577520	5330	5350	5350	5330	551
480	20241108	125500	1278635370	5340	5340	5340	5340	564
481	20241108	125400	1275623610	5340	5340	5340	5340	0
482	20241108	125300	1275623610	5340	5340	5340	5340	0
483	20241108	125200	1275623610	5340	5340	5340	5340	15
484	20241108	125100	1275543510	5340	5340	5340	5340	0
485	20241108	125000	1275543510	5340	5340	5340	5340	526
486	20241108	124900	1272734670	5350	5350	5350	5350	236
487	20241108	124800	1271472070	5340	5350	5350	5340	5
488	20241108	124700	1271445360	5350	5340	5350	5340	170
489	20241108	124600	1270537360	5350	5350	5350	5350	5
490	20241108	124500	1270510610	5350	5350	5350	5350	50
491	20241108	124400	1270243110	5340	5340	5340	5340	486
492	20241108	124300	1267647870	5340	5340	5340	5340	50
493	20241108	124200	1267380870	5340	5340	5340	5340	348
494	20241108	124100	1265522550	5340	5340	5340	5340	307
495	20241108	124000	1263883170	5340	5340	5340	5340	900
496	20241108	123900	1259077170	5340	5340	5340	5340	5
497	20241108	123800	1259050470	5340	5340	5340	5340	127
498	20241108	123700	1258372290	5340	5340	5340	5340	36
499	20241108	123600	1258180050	5340	5340	5340	5340	0
500	20241108	123500	1258180050	5340	5340	5340	5340	0
501	20241108	123400	1258180050	5340	5340	5340	5340	1
502	20241108	123300	1258174710	5350	5340	5350	5340	476
503	20241108	123200	1255631870	5340	5340	5340	5340	200
504	20241108	123100	1254563870	5340	5340	5340	5340	261
505	20241108	123000	1253170130	5330	5330	5330	5330	38
506	20241108	122900	1252967590	5330	5330	5330	5330	0
507	20241108	122800	1252967590	5330	5330	5330	5330	0
508	20241108	122700	1252967590	5330	5330	5330	5330	295
509	20241108	122600	1251395240	5330	5330	5330	5330	38
510	20241108	122500	1251192700	5330	5340	5340	5330	134
511	20241108	122400	1250477540	5330	5330	5330	5330	483
512	20241108	122300	1247903150	5320	5320	5320	5320	1000
513	20241108	122200	1242583150	5330	5330	5330	5330	0
514	20241108	122100	1242583150	5330	5330	5330	5330	0
515	20241108	122000	1242583150	5330	5330	5330	5330	0
516	20241108	121900	1242583150	5330	5330	5330	5330	3
517	20241108	121800	1242567160	5340	5340	5340	5340	0
518	20241108	121700	1242567160	5340	5340	5340	5340	0
519	20241108	121600	1242567160	5340	5330	5340	5320	1252
520	20241108	121500	1235895570	5340	5340	5340	5330	211
521	20241108	121400	1234768930	5340	5330	5340	5330	190
522	20241108	121300	1233756170	5340	5340	5340	5340	11
523	20241108	121200	1233697430	5350	5350	5350	5350	0
524	20241108	121100	1233697430	5350	5350	5350	5350	0
525	20241108	121000	1233697430	5350	5350	5350	5350	0
526	20241108	120900	1233697430	5350	5330	5350	5330	21
527	20241108	120800	1233585480	5330	5330	5330	5330	0
528	20241108	120700	1233585480	5330	5350	5350	5330	50
529	20241108	120600	1233318670	5340	5350	5350	5340	2
530	20241108	120500	1233307980	5340	5340	5340	5340	0
531	20241108	120400	1233307980	5340	5340	5340	5340	0
532	20241108	120300	1233307980	5340	5340	5340	5340	0
533	20241108	120200	1233307980	5340	5340	5340	5340	200
534	20241108	120100	1232239980	5340	5350	5350	5340	201
535	20241108	120000	1231166630	5330	5330	5330	5330	5
536	20241108	115900	1231139980	5350	5350	5350	5350	0
537	20241108	115800	1231139980	5350	5340	5350	5340	5
538	20241108	115700	1231113250	5330	5340	5340	5330	1097
539	20241108	115600	1225256230	5350	5350	5350	5350	54
540	20241108	115500	1224967330	5360	5340	5360	5340	121
541	20241108	115400	1224321170	5360	5360	5360	5350	367
542	20241108	115300	1222357610	5350	5340	5350	5340	1000
543	20241108	115200	1217007640	5350	5360	5360	5330	93
544	20241108	115100	1216511460	5360	5370	5370	5340	625
545	20241108	115000	1213172840	5370	5340	5370	5340	3169
546	20241108	114900	1196214190	5350	5350	5350	5350	705
547	20241108	114800	1192442440	5340	5340	5340	5340	500
548	20241108	114700	1189772440	5350	5350	5350	5350	0
549	20241108	114600	1189772440	5350	5350	5350	5350	0
550	20241108	114500	1189772440	5350	5350	5350	5350	0
551	20241108	114400	1189772440	5350	5350	5350	5350	0
552	20241108	114300	1189772440	5350	5350	5350	5310	1074
553	20241108	114200	1184066660	5350	5350	5350	5350	14
554	20241108	114100	1183991760	5350	5350	5350	5330	421
555	20241108	114000	1181743790	5350	5350	5350	5330	35
556	20241108	113900	1181556790	5350	5340	5350	5340	11
557	20241108	113800	1181498040	5320	5320	5330	5320	1052
558	20241108	113700	1175891400	5330	5330	5330	5330	49
559	20241108	113600	1175630230	5330	5330	5330	5310	44
560	20241108	113500	1175396110	5330	5330	5330	5330	188
561	20241108	113400	1174394070	5330	5330	5330	5310	33
562	20241108	113300	1174218750	5320	5320	5320	5320	63
563	20241108	113200	1173883590	5320	5320	5320	5320	220
564	20241108	113100	1172713190	5320	5320	5320	5320	1008
565	20241108	113000	1167350630	5310	5300	5320	5300	416
566	20241108	112900	1165141970	5300	5310	5310	5290	1106
567	20241108	112800	1159280130	5310	5300	5310	5300	19
568	20241108	112700	1159179420	5310	5300	5310	5300	218
569	20241108	112600	1158023830	5300	5300	5300	5300	1
570	20241108	112500	1158018530	5290	5300	5300	5290	743
571	20241108	112400	1154081960	5300	5290	5300	5290	401
572	20241108	112300	1151960660	5300	5300	5300	5300	27
573	20241108	112200	1151817560	5300	5300	5300	5300	69
574	20241108	112100	1151451860	5300	5310	5310	5300	121
575	20241108	112000	1150810550	5300	5290	5300	5290	295
576	20241108	111900	1149247300	5300	5310	5310	5300	352
577	20241108	111800	1147381500	5310	5300	5310	5300	1016
578	20241108	111700	1141996540	5310	5310	5310	5310	93
579	20241108	111600	1141502710	5320	5320	5320	5320	16
580	20241108	111500	1141417590	5310	5310	5310	5310	84
581	20241108	111400	1140971550	5310	5310	5310	5310	200
582	20241108	111300	1139909550	5320	5310	5320	5310	1549
583	20241108	111200	1131684350	5310	5310	5310	5310	622
584	20241108	111100	1128381530	5310	5300	5310	5300	253
585	20241108	111000	1127038130	5290	5300	5300	5290	399
586	20241108	110900	1124926420	5300	5300	5300	5300	50
587	20241108	110800	1124661420	5290	5300	5300	5290	188
588	20241108	110700	1123665780	5300	5300	5300	5300	283
589	20241108	110600	1122165880	5320	5320	5320	5320	0
590	20241108	110500	1122165880	5320	5320	5320	5320	6
591	20241108	110400	1122133960	5320	5310	5320	5300	3302
592	20241108	110300	1104608650	5320	5310	5320	5310	326
593	20241108	110200	1102874550	5310	5310	5310	5310	2
594	20241108	110100	1102863930	5310	5310	5310	5310	0
595	20241108	110000	1102863930	5310	5310	5310	5310	844
596	20241108	105900	1098382290	5310	5330	5330	5310	59
597	20241108	105800	1098068290	5330	5310	5330	5310	127
598	20241108	105700	1097393900	5310	5320	5330	5310	136
599	20241108	105600	1096669640	5310	5310	5310	5310	100
600	20241108	105500	1096138640	5310	5310	5310	5310	26
601	20241108	105400	1096000580	5310	5310	5310	5310	26
602	20241108	105300	1095862520	5310	5310	5310	5310	100
603	20241108	105200	1095331520	5310	5320	5330	5310	259
604	20241108	105100	1093955420	5320	5320	5320	5320	176
605	20241108	105000	1093019100	5310	5310	5310	5310	0
606	20241108	104900	1093019100	5310	5310	5310	5310	756
607	20241108	104800	1089004740	5330	5320	5330	5300	832
608	20241108	104700	1084575600	5320	5300	5320	5300	721
609	20241108	104600	1080749880	5330	5320	5330	5310	3566
610	20241108	104500	1061784730	5320	5320	5320	5310	924
611	20241108	104400	1056870950	5320	5310	5320	5310	700
612	20241108	104300	1053150950	5310	5310	5310	5310	460
613	20241108	104200	1050708350	5300	5300	5310	5290	2653
614	20241108	104100	1036630210	5310	5310	5310	5290	1083
615	20241108	104000	1030899480	5310	5300	5310	5300	158
616	20241108	103900	1030062030	5290	5300	5300	5290	261
617	20241108	103800	1028678830	5310	5310	5310	5310	1
618	20241108	103700	1028673520	5290	5290	5290	5290	1
619	20241108	103600	1028668230	5300	5300	5300	5300	190
620	20241108	103500	1027661230	5290	5290	5290	5290	501
621	20241108	103400	1025010940	5290	5290	5290	5290	902
622	20241108	103300	1020239360	5310	5300	5310	5280	537
623	20241108	103200	1017393510	5290	5290	5300	5280	212
624	20241108	103100	1016272250	5300	5290	5300	5290	1743
625	20241108	103000	1007039450	5300	5290	5300	5290	302
626	20241108	102900	1005439850	5300	5300	5300	5300	5
627	20241108	102800	1005413350	5290	5280	5290	5280	1488
628	20241108	102700	997551840	5290	5270	5290	5250	2027
629	20241108	102600	986871600	5270	5270	5270	5270	601
630	20241108	102500	983704330	5270	5270	5290	5270	67
631	20241108	102400	983350980	5270	5270	5270	5260	2408
632	20241108	102300	970660970	5260	5290	5290	5120	56297
633	20241108	102200	676505620	5320	5320	5320	5320	100
634	20241108	102100	675973620	5320	5300	5320	5280	598
635	20241108	102000	672800530	5320	5320	5320	5300	55
636	20241108	101900	672508690	5320	5320	5320	5320	757
637	20241108	101800	668481450	5320	5320	5320	5280	11
638	20241108	101700	668423290	5310	5300	5310	5280	1022
639	20241108	101600	662997940	5320	5290	5320	5220	12504
640	20241108	101500	597242140	5290	5310	5310	5290	724
641	20241108	101400	593403220	5320	5320	5320	5310	306
642	20241108	101300	591775880	5320	5320	5320	5320	14
643	20241108	101200	591701400	5300	5310	5320	5300	2722
644	20241108	101100	577271110	5320	5330	5330	5320	616
645	20241108	101000	573993930	5330	5330	5330	5330	1
646	20241108	100900	573988600	5330	5330	5330	5310	761
647	20241108	100800	569940480	5330	5320	5330	5320	326
648	20241108	100700	568205950	5320	5320	5320	5310	2022
649	20241108	100600	557469040	5320	5320	5320	5320	1
650	20241108	100500	557463720	5330	5330	5330	5330	2
651	20241108	100400	557453060	5300	5330	5330	5300	11778
652	20241108	100300	494799000	5340	5350	5360	5330	6054
653	20241108	100200	462450110	5360	5350	5370	5350	419
654	20241108	100100	460204080	5370	5360	5370	5350	1933
655	20241108	100000	449845130	5370	5360	5370	5360	801
656	20241108	095900	445551760	5360	5360	5370	5360	272
657	20241108	095800	444093790	5360	5360	5360	5360	168
658	20241108	095700	443193310	5360	5370	5370	5360	87
659	20241108	095600	442726180	5370	5370	5370	5370	2032
660	20241108	095500	431814340	5370	5370	5380	5370	159
661	20241108	095400	430959970	5370	5380	5380	5370	225
662	20241108	095300	429750470	5380	5380	5380	5370	3046
663	20241108	095200	413388480	5380	5390	5390	5380	495
664	20241108	095100	410722440	5390	5370	5390	5370	688
665	20241108	095000	407023780	5370	5370	5370	5370	1
666	20241108	094900	407018410	5380	5390	5390	5380	1712
667	20241108	094800	397795750	5390	5380	5390	5380	175
668	20241108	094700	396854240	5390	5380	5390	5380	188
669	20241108	094600	395842690	5370	5380	5380	5370	535
670	20241108	094500	392969390	5380	5370	5380	5370	468
671	20241108	094400	390455930	5370	5370	5380	5360	419
672	20241108	094300	388207920	5360	5360	5380	5360	548
673	20241108	094200	385269690	5380	5380	5380	5360	1039
674	20241108	094100	379697890	5380	5380	5380	5360	817
675	20241108	094000	375310070	5380	5370	5380	5360	5563
676	20241108	093900	345431410	5380	5400	5400	5380	145
677	20241108	093800	344651250	5400	5400	5400	5380	152
678	20241108	093700	343833430	5400	5380	5400	5380	1747
679	20241108	093600	334434550	5400	5390	5400	5390	21
680	20241108	093500	334321350	5380	5380	5390	5380	3450
681	20241108	093400	315750850	5380	5380	5380	5380	92
682	20241108	093300	315255890	5380	5390	5390	5380	1344
683	20241108	093200	308019280	5390	5400	5400	5390	1239
684	20241108	093100	301337480	5390	5390	5390	5390	421
685	20241108	093000	299068290	5380	5400	5400	5380	231
686	20241108	092900	297825090	5380	5390	5390	5380	1722
687	20241108	092800	288560670	5400	5400	5400	5400	0
688	20241108	092700	288560670	5400	5410	5410	5400	6
689	20241108	092600	288528260	5410	5380	5410	5380	1742
690	20241108	092500	279156270	5410	5380	5410	5370	1844
691	20241108	092400	269217870	5380	5390	5390	5380	1112
692	20241108	092300	263232910	5390	5390	5390	5390	701
693	20241108	092200	259454520	5400	5390	5400	5390	2024
694	20241108	092100	248529910	5390	5390	5400	5380	3972
695	20241108	092000	227120650	5390	5390	5400	5390	371
696	20241108	091900	225120950	5370	5380	5380	5370	2232
697	20241108	091800	213116810	5380	5390	5400	5380	1077
698	20241108	091700	207320960	5400	5410	5410	5400	136
699	20241108	091600	206586510	5410	5400	5410	5400	200
700	20241108	091500	205504560	5410	5360	5410	5360	4710
701	20241108	091400	180237510	5370	5390	5410	5370	11026
702	20241108	091300	120896690	5390	5390	5390	5380	167
703	20241108	091200	119997470	5400	5400	5400	5370	444
704	20241108	091100	117611350	5380	5370	5400	5370	853
705	20241108	091000	113010660	5370	5400	5400	5370	173
706	20241108	090900	112081020	5400	5400	5400	5370	386
707	20241108	090800	110001460	5390	5370	5390	5370	742
708	20241108	090700	106002540	5370	5400	5400	5370	3329
709	20241108	090600	88108940	5410	5390	5410	5390	668
710	20241108	090500	84496920	5390	5370	5390	5370	63
711	20241108	090400	84158590	5410	5370	5410	5370	1966
712	20241108	090300	73601130	5360	5380	5380	5360	2127
713	20241108	090200	62171440	5380	5380	5420	5380	3156
714	20241108	090100	45163470	5380	5370	5380	5350	2331
715	20241108	090000	32683000	5380	5380	5400	5370	6040