KissMeData/270520/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	205400	1578053819	956	956	956	956	53076
3	20241107	205300	1578053819	956	956	956	956	0
4	20241107	205200	1578053819	956	956	956	956	0
5	20241107	205100	1578053819	956	956	956	956	0
6	20241107	205000	1578053819	956	956	956	956	0
7	20241107	204900	1578053819	956	956	956	956	0
8	20241107	204800	1578053819	956	956	956	956	0
9	20241107	204700	1578053819	956	956	956	956	0
10	20241107	204600	1578053819	956	956	956	956	0
11	20241107	204500	1578053819	956	956	956	956	0
12	20241107	204400	1578053819	956	956	956	956	0
13	20241107	204300	1578053819	956	956	956	956	0
14	20241107	204200	1578053819	956	956	956	956	0
15	20241107	204100	1578053819	956	956	956	956	0
16	20241107	204000	1578053819	956	956	956	956	0
17	20241107	203900	1578053819	956	956	956	956	0
18	20241107	203800	1578053819	956	956	956	956	0
19	20241107	203700	1578053819	956	956	956	956	0
20	20241107	203600	1578053819	956	956	956	956	0
21	20241107	203500	1578053819	956	956	956	956	0
22	20241107	203400	1578053819	956	956	956	956	0
23	20241107	203300	1578053819	956	956	956	956	0
24	20241107	203200	1578053819	956	956	956	956	0
25	20241107	203100	1578053819	956	956	956	956	0
26	20241107	203000	1578053819	956	956	956	956	0
27	20241107	202900	1578053819	956	956	956	956	0
28	20241107	202800	1578053819	956	956	956	956	0
29	20241107	202700	1578053819	956	956	956	956	0
30	20241107	202600	1578053819	956	956	956	956	0
31	20241107	202500	1578053819	956	956	956	956	0
32	20241107	202400	1578053819	956	956	956	956	53076
33	20241107	202300	1578053819	956	956	956	956	0
34	20241107	202200	1578053819	956	956	956	956	0
35	20241107	202100	1578053819	956	956	956	956	0
36	20241107	202000	1578053819	956	956	956	956	0
37	20241107	201900	1578053819	956	956	956	956	0
38	20241107	201800	1578053819	956	956	956	956	0
39	20241107	201700	1578053819	956	956	956	956	0
40	20241107	201600	1578053819	956	956	956	956	0
41	20241107	201500	1578053819	956	956	956	956	0
42	20241107	201400	1578053819	956	956	956	956	0
43	20241107	201300	1578053819	956	956	956	956	0
44	20241107	201200	1578053819	956	956	956	956	0
45	20241107	201100	1578053819	956	956	956	956	0
46	20241107	201000	1578053819	956	956	956	956	0
47	20241107	200900	1578053819	956	956	956	956	0
48	20241107	200800	1578053819	956	956	956	956	0
49	20241107	200700	1578053819	956	956	956	956	0
50	20241107	200600	1578053819	956	956	956	956	0
51	20241107	200500	1578053819	956	956	956	956	0
52	20241107	200400	1578053819	956	956	956	956	0
53	20241107	200300	1578053819	956	956	956	956	0
54	20241107	200200	1578053819	956	956	956	956	0
55	20241107	200100	1578053819	956	956	956	956	0
56	20241107	200000	1578053819	956	956	956	956	0
57	20241107	195900	1578053819	956	956	956	956	0
58	20241107	195800	1578053819	956	956	956	956	0
59	20241107	195700	1578053819	956	956	956	956	0
60	20241107	195600	1578053819	956	956	956	956	0
61	20241107	195500	1578053819	956	956	956	956	0
62	20241107	195400	1578053819	956	956	956	956	53076
63	20241107	195300	1578053819	956	956	956	956	0
64	20241107	195200	1578053819	956	956	956	956	0
65	20241107	195100	1578053819	956	956	956	956	0
66	20241107	195000	1578053819	956	956	956	956	0
67	20241107	194900	1578053819	956	956	956	956	0
68	20241107	194800	1578053819	956	956	956	956	0
69	20241107	194700	1578053819	956	956	956	956	0
70	20241107	194600	1578053819	956	956	956	956	0
71	20241107	194500	1578053819	956	956	956	956	0
72	20241107	194400	1578053819	956	956	956	956	0
73	20241107	194300	1578053819	956	956	956	956	0
74	20241107	194200	1578053819	956	956	956	956	0
75	20241107	194100	1578053819	956	956	956	956	0
76	20241107	194000	1578053819	956	956	956	956	0
77	20241107	193900	1578053819	956	956	956	956	0
78	20241107	193800	1578053819	956	956	956	956	0
79	20241107	193700	1578053819	956	956	956	956	0
80	20241107	193600	1578053819	956	956	956	956	0
81	20241107	193500	1578053819	956	956	956	956	0
82	20241107	193400	1578053819	956	956	956	956	0
83	20241107	193300	1578053819	956	956	956	956	0
84	20241107	193200	1578053819	956	956	956	956	0
85	20241107	193100	1578053819	956	956	956	956	0
86	20241107	193000	1578053819	956	956	956	956	0
87	20241107	192900	1578053819	956	956	956	956	0
88	20241107	192800	1578053819	956	956	956	956	0
89	20241107	192700	1578053819	956	956	956	956	0
90	20241107	192600	1578053819	956	956	956	956	0
91	20241107	192500	1578053819	956	956	956	956	0
92	20241107	192400	1578053819	956	956	956	956	53076
93	20241107	192300	1578053819	956	956	956	956	0
94	20241107	192200	1578053819	956	956	956	956	0
95	20241107	192100	1578053819	956	956	956	956	0
96	20241107	192000	1578053819	956	956	956	956	0
97	20241107	191900	1578053819	956	956	956	956	0
98	20241107	191800	1578053819	956	956	956	956	0
99	20241107	191700	1578053819	956	956	956	956	0
100	20241107	191600	1578053819	956	956	956	956	0
101	20241107	191500	1578053819	956	956	956	956	0
102	20241107	191400	1578053819	956	956	956	956	0
103	20241107	191300	1578053819	956	956	956	956	0
104	20241107	191200	1578053819	956	956	956	956	0
105	20241107	191100	1578053819	956	956	956	956	0
106	20241107	191000	1578053819	956	956	956	956	0
107	20241107	190900	1578053819	956	956	956	956	0
108	20241107	190800	1578053819	956	956	956	956	0
109	20241107	190700	1578053819	956	956	956	956	0
110	20241107	190600	1578053819	956	956	956	956	0
111	20241107	190500	1578053819	956	956	956	956	0
112	20241107	190400	1578053819	956	956	956	956	0
113	20241107	190300	1578053819	956	956	956	956	0
114	20241107	190200	1578053819	956	956	956	956	0
115	20241107	190100	1578053819	956	956	956	956	0
116	20241107	190000	1578053819	956	956	956	956	0
117	20241107	185900	1578053819	956	956	956	956	0
118	20241107	185800	1578053819	956	956	956	956	0
119	20241107	185700	1578053819	956	956	956	956	0
120	20241107	185600	1578053819	956	956	956	956	0
121	20241107	185500	1578053819	956	956	956	956	0
122	20241107	185400	1578053819	956	956	956	956	53076
123	20241107	185300	1578053819	956	956	956	956	0
124	20241107	185200	1578053819	956	956	956	956	0
125	20241107	185100	1578053819	956	956	956	956	0
126	20241107	185000	1578053819	956	956	956	956	0
127	20241107	184900	1578053819	956	956	956	956	0
128	20241107	184800	1578053819	956	956	956	956	0
129	20241107	184700	1578053819	956	956	956	956	0
130	20241107	184600	1578053819	956	956	956	956	0
131	20241107	184500	1578053819	956	956	956	956	0
132	20241107	184400	1578053819	956	956	956	956	0
133	20241107	184300	1578053819	956	956	956	956	0
134	20241107	184200	1578053819	956	956	956	956	0
135	20241107	184100	1578053819	956	956	956	956	0
136	20241107	184000	1578053819	956	956	956	956	0
137	20241107	183900	1578053819	956	956	956	956	0
138	20241107	183800	1578053819	956	956	956	956	0
139	20241107	183700	1578053819	956	956	956	956	0
140	20241107	183600	1578053819	956	956	956	956	0
141	20241107	183500	1578053819	956	956	956	956	0
142	20241107	183400	1578053819	956	956	956	956	0
143	20241107	183300	1578053819	956	956	956	956	0
144	20241107	183200	1578053819	956	956	956	956	0
145	20241107	183100	1578053819	956	956	956	956	0
146	20241107	183000	1578053819	956	956	956	956	0
147	20241107	182900	1578053819	956	956	956	956	0
148	20241107	182800	1578053819	956	956	956	956	0
149	20241107	182700	1578053819	956	956	956	956	0
150	20241107	182600	1578053819	956	956	956	956	0
151	20241107	182500	1578053819	956	956	956	956	0
152	20241107	182400	1578053819	956	956	956	956	53076
153	20241107	182300	1578053819	956	956	956	956	0
154	20241107	182200	1578053819	956	956	956	956	0
155	20241107	182100	1578053819	956	956	956	956	0
156	20241107	182000	1578053819	956	956	956	956	0
157	20241107	181900	1578053819	956	956	956	956	0
158	20241107	181800	1578053819	956	956	956	956	0
159	20241107	181700	1578053819	956	956	956	956	0
160	20241107	181600	1578053819	956	956	956	956	0
161	20241107	181500	1578053819	956	956	956	956	0
162	20241107	181400	1578053819	956	956	956	956	0
163	20241107	181300	1578053819	956	956	956	956	0
164	20241107	181200	1578053819	956	956	956	956	0
165	20241107	181100	1578053819	956	956	956	956	0
166	20241107	181000	1578053819	956	956	956	956	0
167	20241107	180900	1578053819	956	956	956	956	0
168	20241107	180800	1578053819	956	956	956	956	0
169	20241107	180700	1578053819	956	956	956	956	0
170	20241107	180600	1578053819	956	956	956	956	0
171	20241107	180500	1578053819	956	956	956	956	0
172	20241107	180400	1578053819	956	956	956	956	0
173	20241107	180300	1578053819	956	956	956	956	0
174	20241107	180200	1578053819	956	956	956	956	0
175	20241107	180100	1578053819	956	956	956	956	0
176	20241107	180000	1578053819	956	956	956	956	0
177	20241107	175900	1578053819	956	956	956	956	0
178	20241107	175800	1578053819	956	956	956	956	0
179	20241107	175700	1578053819	956	956	956	956	0
180	20241107	175600	1578053819	956	956	956	956	0
181	20241107	175500	1578053819	956	956	956	956	0
182	20241107	175400	1578053819	956	956	956	956	53076
183	20241107	175300	1578053819	956	956	956	956	0
184	20241107	175200	1578053819	956	956	956	956	0
185	20241107	175100	1578053819	956	956	956	956	0
186	20241107	175000	1578053819	956	956	956	956	0
187	20241107	174900	1578053819	956	956	956	956	0
188	20241107	174800	1578053819	956	956	956	956	0
189	20241107	174700	1578053819	956	956	956	956	0
190	20241107	174600	1578053819	956	956	956	956	0
191	20241107	174500	1578053819	956	956	956	956	0
192	20241107	174400	1578053819	956	956	956	956	0
193	20241107	174300	1578053819	956	956	956	956	0
194	20241107	174200	1578053819	956	956	956	956	0
195	20241107	174100	1578053819	956	956	956	956	0
196	20241107	174000	1578053819	956	956	956	956	0
197	20241107	173900	1578053819	956	956	956	956	0
198	20241107	173800	1578053819	956	956	956	956	0
199	20241107	173700	1578053819	956	956	956	956	0
200	20241107	173600	1578053819	956	956	956	956	0
201	20241107	173500	1578053819	956	956	956	956	0
202	20241107	173400	1578053819	956	956	956	956	0
203	20241107	173300	1578053819	956	956	956	956	0
204	20241107	173200	1578053819	956	956	956	956	0
205	20241107	173100	1578053819	956	956	956	956	0
206	20241107	173000	1578053819	956	956	956	956	0
207	20241107	172900	1578053819	956	956	956	956	0
208	20241107	172800	1578053819	956	956	956	956	0
209	20241107	172700	1578053819	956	956	956	956	0
210	20241107	172600	1578053819	956	956	956	956	0
211	20241107	172500	1578053819	956	956	956	956	0
212	20241107	172400	1578053819	956	956	956	956	53076
213	20241107	172300	1578053819	956	956	956	956	0
214	20241107	172200	1578053819	956	956	956	956	0
215	20241107	172100	1578053819	956	956	956	956	0
216	20241107	172000	1578053819	956	956	956	956	0
217	20241107	171900	1578053819	956	956	956	956	0
218	20241107	171800	1578053819	956	956	956	956	0
219	20241107	171700	1578053819	956	956	956	956	0
220	20241107	171600	1578053819	956	956	956	956	0
221	20241107	171500	1578053819	956	956	956	956	0
222	20241107	171400	1578053819	956	956	956	956	0
223	20241107	171300	1578053819	956	956	956	956	0
224	20241107	171200	1578053819	956	956	956	956	0
225	20241107	171100	1578053819	956	956	956	956	0
226	20241107	171000	1578053819	956	956	956	956	0
227	20241107	170900	1578053819	956	956	956	956	0
228	20241107	170800	1578053819	956	956	956	956	0
229	20241107	170700	1578053819	956	956	956	956	0
230	20241107	170600	1578053819	956	956	956	956	0
231	20241107	170500	1578053819	956	956	956	956	0
232	20241107	170400	1578053819	956	956	956	956	0
233	20241107	170300	1578053819	956	956	956	956	0
234	20241107	170200	1578053819	956	956	956	956	0
235	20241107	170100	1578053819	956	956	956	956	0
236	20241107	170000	1578053819	956	956	956	956	0
237	20241107	165900	1578053819	956	956	956	956	0
238	20241107	165800	1578053819	956	956	956	956	0
239	20241107	165700	1578053819	956	956	956	956	0
240	20241107	165600	1578053819	956	956	956	956	0
241	20241107	165500	1578053819	956	956	956	956	0
242	20241107	165400	1578053819	956	956	956	956	53076
243	20241107	165300	1578053819	956	956	956	956	0
244	20241107	165200	1578053819	956	956	956	956	0
245	20241107	165100	1578053819	956	956	956	956	0
246	20241107	165000	1578053819	956	956	956	956	0
247	20241107	164900	1578053819	956	956	956	956	0
248	20241107	164800	1578053819	956	956	956	956	0
249	20241107	164700	1578053819	956	956	956	956	0
250	20241107	164600	1578053819	956	956	956	956	0
251	20241107	164500	1578053819	956	956	956	956	0
252	20241107	164400	1578053819	956	956	956	956	0
253	20241107	164300	1578053819	956	956	956	956	0
254	20241107	164200	1578053819	956	956	956	956	0
255	20241107	164100	1578053819	956	956	956	956	0
256	20241107	164000	1578053819	956	956	956	956	0
257	20241107	163900	1578053819	956	956	956	956	0
258	20241107	163800	1578053819	956	956	956	956	0
259	20241107	163700	1578053819	956	956	956	956	0
260	20241107	163600	1578053819	956	956	956	956	0
261	20241107	163500	1578053819	956	956	956	956	0
262	20241107	163400	1578053819	956	956	956	956	0
263	20241107	163300	1578053819	956	956	956	956	0
264	20241107	163200	1578053819	956	956	956	956	0
265	20241107	163100	1578053819	956	956	956	956	0
266	20241107	163000	1578053819	956	956	956	956	0
267	20241107	162900	1578053819	956	956	956	956	0
268	20241107	162800	1578053819	956	956	956	956	0
269	20241107	162700	1578053819	956	956	956	956	0
270	20241107	162600	1578053819	956	956	956	956	0
271	20241107	162500	1578053819	956	956	956	956	0
272	20241107	162400	1578053819	956	956	956	956	53076
273	20241107	162300	1578053819	956	956	956	956	0
274	20241107	162200	1578053819	956	956	956	956	0
275	20241107	162100	1578053819	956	956	956	956	0
276	20241107	162000	1578053819	956	956	956	956	0
277	20241107	161900	1578053819	956	956	956	956	0
278	20241107	161800	1578053819	956	956	956	956	0
279	20241107	161700	1578053819	956	956	956	956	0
280	20241107	161600	1578053819	956	956	956	956	0
281	20241107	161500	1578053819	956	956	956	956	0
282	20241107	161400	1578053819	956	956	956	956	0
283	20241107	161300	1578053819	956	956	956	956	0
284	20241107	161200	1578053819	956	956	956	956	0
285	20241107	161100	1578053819	956	956	956	956	0
286	20241107	161000	1578053819	956	956	956	956	0
287	20241107	160900	1578053819	956	956	956	956	0
288	20241107	160800	1578053819	956	956	956	956	0
289	20241107	160700	1578053819	956	956	956	956	0
290	20241107	160600	1578053819	956	956	956	956	0
291	20241107	160500	1578053819	956	956	956	956	0
292	20241107	160400	1578053819	956	956	956	956	0
293	20241107	160300	1578053819	956	956	956	956	0
294	20241107	160200	1578053819	956	956	956	956	0
295	20241107	160100	1578053819	956	956	956	956	0
296	20241107	160000	1578053819	956	956	956	956	0
297	20241107	155900	1578053819	956	956	956	956	0
298	20241107	155800	1578053819	956	956	956	956	0
299	20241107	155700	1578053819	956	956	956	956	0
300	20241107	155600	1578053819	956	956	956	956	0
301	20241107	155500	1578053819	956	956	956	956	0
302	20241107	155400	1578053819	956	956	956	956	53076
303	20241107	155300	1578053819	956	956	956	956	0
304	20241107	155200	1578053819	956	956	956	956	0
305	20241107	155100	1578053819	956	956	956	956	0
306	20241107	155000	1578053819	956	956	956	956	0
307	20241107	154900	1578053819	956	956	956	956	0
308	20241107	154800	1578053819	956	956	956	956	0
309	20241107	154700	1578053819	956	956	956	956	0
310	20241107	154600	1578053819	956	956	956	956	0
311	20241107	154500	1578053819	956	956	956	956	0
312	20241107	154400	1578053819	956	956	956	956	0
313	20241107	154300	1578053819	956	956	956	956	0
314	20241107	154200	1578053819	956	956	956	956	0
315	20241107	154100	1578053819	956	956	956	956	0
316	20241107	154000	1578053819	956	956	956	956	0
317	20241107	153900	1578053819	956	956	956	956	0
318	20241107	153800	1578053819	956	956	956	956	0
319	20241107	153700	1578053819	956	956	956	956	0
320	20241107	153600	1578053819	956	956	956	956	0
321	20241107	153500	1578053819	956	956	956	956	0
322	20241107	153400	1578053819	956	956	956	956	0
323	20241107	153300	1578053819	956	956	956	956	0
324	20241107	153200	1578053819	956	956	956	956	0
325	20241107	153100	1578053819	956	956	956	956	0
326	20241107	153000	1578053819	956	956	956	956	53076
327	20241107	152900	1527313163	960	960	960	960	0
328	20241107	152800	1527313163	960	960	960	960	0
329	20241107	152700	1527313163	960	960	960	960	0
330	20241107	152600	1527313163	960	960	960	960	0
331	20241107	152500	1527313163	960	960	960	960	0
332	20241107	152400	1527313163	960	960	960	960	0
333	20241107	152300	1527313163	960	960	960	960	0
334	20241107	152200	1527313163	960	960	960	960	0
335	20241107	152100	1527313163	960	960	960	960	0
336	20241107	152000	1527313163	960	960	960	960	0
337	20241107	151900	1527313163	960	964	964	959	13053
338	20241107	151800	1514787504	960	964	964	960	8428
339	20241107	151700	1506694475	961	961	961	961	395
340	20241107	151600	1506314880	961	961	961	961	1
341	20241107	151500	1506313919	964	961	964	961	482
342	20241107	151400	1505850441	961	961	961	960	13686
343	20241107	151300	1492708315	961	961	961	961	228
344	20241107	151200	1492489207	961	961	961	961	2229
345	20241107	151100	1490347138	961	961	961	960	189
346	20241107	151000	1490165609	961	960	961	960	2430
347	20241107	150900	1487832698	960	959	960	959	10550
348	20241107	150800	1477706453	960	960	960	960	2000
349	20241107	150700	1475786453	959	960	960	959	110
350	20241107	150600	1475680953	958	958	958	958	322
351	20241107	150500	1475372477	958	959	959	958	12181
352	20241107	150400	1463699447	960	959	960	958	1430
353	20241107	150300	1462328062	960	959	960	959	3107
354	20241107	150200	1459348447	959	960	960	959	2167
355	20241107	150100	1457270293	959	959	959	959	4306
356	20241107	150000	1453140839	959	960	960	959	205
357	20241107	145900	1452944224	959	959	959	959	1
358	20241107	145800	1452943265	959	961	961	959	320
359	20241107	145700	1452635871	961	961	961	961	588
360	20241107	145600	1452070803	959	964	964	959	1260
361	20241107	145500	1450862413	959	964	964	959	2534
362	20241107	145400	1448429725	964	962	964	962	1387
363	20241107	145300	1447095429	961	960	961	960	1021
364	20241107	145200	1446115241	960	960	960	960	1000
365	20241107	145100	1445155241	960	960	960	960	0
366	20241107	145000	1445155241	960	960	960	960	180
367	20241107	144900	1444982441	959	960	960	959	597
368	20241107	144800	1444409818	960	960	960	960	4
369	20241107	144700	1444405978	960	962	962	960	1019
370	20241107	144600	1443427712	962	960	962	960	127
371	20241107	144500	1443305778	960	960	960	960	509
372	20241107	144400	1442817138	960	961	961	960	5624
373	20241107	144300	1437418048	960	962	962	960	1262
374	20241107	144200	1436206508	962	962	962	960	120
375	20241107	144100	1436091138	961	962	962	961	64
376	20241107	144000	1436029571	960	960	960	960	0
377	20241107	143900	1436029571	960	964	964	960	1020
378	20241107	143800	1435050291	960	960	960	960	0
379	20241107	143700	1435050291	960	960	960	960	5070
380	20241107	143600	1430183091	960	961	961	960	723
381	20241107	143500	1429488977	960	960	960	960	944
382	20241107	143400	1428582737	960	961	961	960	707
383	20241107	143300	1427903810	961	961	961	961	54
384	20241107	143200	1427851916	961	961	961	961	857
385	20241107	143100	1427028339	961	961	961	961	2213
386	20241107	143000	1424901646	961	961	961	961	1970
387	20241107	142900	1423008476	961	961	961	961	89
388	20241107	142800	1422922947	961	961	961	961	972
389	20241107	142700	1421988855	961	962	964	961	3111
390	20241107	142600	1418995692	962	962	962	961	299
391	20241107	142500	1418708154	962	962	962	962	1476
392	20241107	142400	1417288242	962	961	962	961	5305
393	20241107	142300	1412189604	961	962	962	961	119
394	20241107	142200	1412075234	962	963	963	962	2946
395	20241107	142100	1409238492	963	962	963	962	1581
396	20241107	142000	1407716091	962	962	962	962	98
397	20241107	141900	1407621815	956	962	962	956	22
398	20241107	141800	1407600663	962	960	962	955	9060
399	20241107	141700	1398935735	960	961	962	960	10827
400	20241107	141600	1388540618	961	964	964	961	9832
401	20241107	141500	1379080570	964	967	967	964	12620
402	20241107	141400	1366897162	967	967	967	967	728
403	20241107	141300	1366193186	968	968	968	968	0
404	20241107	141200	1366193186	968	969	969	968	3776
405	20241107	141100	1362538016	969	970	970	969	7716
406	20241107	141000	1355054176	970	970	970	970	65
407	20241107	140900	1354991126	970	970	970	970	610
408	20241107	140800	1354399426	970	970	970	970	31
409	20241107	140700	1354369356	969	969	969	969	253
410	20241107	140600	1354124199	970	970	970	970	35
411	20241107	140500	1354090249	970	970	970	970	7
412	20241107	140400	1354083459	970	970	970	969	4132
413	20241107	140300	1350079028	970	970	970	970	579
414	20241107	140200	1349517398	970	970	973	970	617
415	20241107	140100	1348918758	970	971	971	970	20000
416	20241107	140000	1329517539	971	971	971	971	300
417	20241107	135900	1329226239	972	972	972	972	108
418	20241107	135800	1329121263	972	973	973	972	702
419	20241107	135700	1328438219	972	973	975	972	3606
420	20241107	135600	1324932781	973	973	973	973	1082
421	20241107	135500	1323879995	973	973	973	973	0
422	20241107	135400	1323879995	973	973	973	973	300
423	20241107	135300	1323588095	973	973	973	973	1
424	20241107	135200	1323587122	973	973	975	973	295
425	20241107	135100	1323300049	973	973	973	973	1247
426	20241107	135000	1322086718	972	972	972	972	23
427	20241107	134900	1322064362	973	973	973	973	14
428	20241107	134800	1322050740	973	973	973	973	1011
429	20241107	134700	1321067037	973	973	973	973	5
430	20241107	134600	1321062172	971	973	973	971	334
431	20241107	134500	1320737808	971	971	971	971	200
432	20241107	134400	1320543608	971	971	971	971	0
433	20241107	134300	1320543608	971	971	971	971	323
434	20241107	134200	1320229975	972	973	973	972	1363
435	20241107	134100	1318904603	973	972	973	972	494
436	20241107	134000	1318423991	973	973	973	973	851
437	20241107	133900	1317595968	973	973	973	973	0
438	20241107	133800	1317595968	973	973	973	973	0
439	20241107	133700	1317595968	973	972	973	972	858
440	20241107	133600	1316761324	972	972	972	972	144
441	20241107	133500	1316621356	972	972	972	972	650
442	20241107	133400	1315989556	972	972	972	972	327
443	20241107	133300	1315671712	972	972	972	972	330
444	20241107	133200	1315350952	972	972	972	972	0
445	20241107	133100	1315350952	972	972	972	972	77
446	20241107	133000	1315276108	973	973	973	973	0
447	20241107	132900	1315276108	973	973	973	973	200
448	20241107	132800	1315081508	973	973	973	973	10
449	20241107	132700	1315071778	972	972	972	972	1760
450	20241107	132600	1313361058	971	971	971	971	20
451	20241107	132500	1313341638	972	972	972	972	166
452	20241107	132400	1313180286	972	972	972	972	40
453	20241107	132300	1313141406	972	971	972	970	623
454	20241107	132200	1312536474	971	971	971	971	1048
455	20241107	132100	1311518866	972	972	972	972	0
456	20241107	132000	1311518866	972	972	973	972	197
457	20241107	131900	1311327345	972	973	973	970	1440
458	20241107	131800	1309930010	973	972	973	971	7048
459	20241107	131700	1303085617	973	973	973	973	22
460	20241107	131600	1303064211	973	973	973	973	37
461	20241107	131500	1303028210	973	973	973	972	826
462	20241107	131400	1302224513	974	974	974	974	0
463	20241107	131300	1302224513	974	974	974	974	33
464	20241107	131200	1302192371	975	975	975	973	601
465	20241107	131100	1301607396	975	975	975	971	483
466	20241107	131000	1301138375	975	974	975	974	5307
467	20241107	130900	1295969335	974	974	974	974	65
468	20241107	130800	1295906025	971	971	971	971	475
469	20241107	130700	1295444800	971	971	971	971	3182
470	20241107	130600	1292355078	971	977	977	970	33070
471	20241107	130500	1260238172	978	978	978	978	52
472	20241107	130400	1260187316	977	977	977	975	1510
473	20241107	130300	1258713754	977	978	978	977	931
474	20241107	130200	1257804162	978	981	981	978	620
475	20241107	130100	1257197799	978	979	979	978	240
476	20241107	130000	1256963025	981	979	981	979	2
477	20241107	125900	1256961065	981	981	981	981	36
478	20241107	125800	1256925749	978	978	978	978	2
479	20241107	125700	1256923793	982	980	982	980	823
480	20241107	125600	1256116791	980	979	980	979	2001
481	20241107	125500	1254157811	980	980	980	979	145
482	20241107	125400	1254015716	980	980	980	980	10
483	20241107	125300	1254005916	980	980	981	980	1363
484	20241107	125200	1252669174	980	980	981	980	925
485	20241107	125100	1251762673	980	980	981	980	1966
486	20241107	125000	1249835992	980	980	980	978	1258
487	20241107	124900	1248605033	981	981	981	981	52
488	20241107	124800	1248554021	981	981	981	981	13
489	20241107	124700	1248541268	980	980	980	980	2250
490	20241107	124600	1246336268	980	980	981	980	2106
491	20241107	124500	1244272387	982	982	982	982	0
492	20241107	124400	1244272387	982	982	982	982	0
493	20241107	124300	1244272387	982	980	983	977	14514
494	20241107	124200	1230077733	983	983	983	983	1000
495	20241107	124100	1229094733	983	983	983	983	611
496	20241107	124000	1228494120	983	983	983	983	98
497	20241107	123900	1228397786	983	980	983	980	2001
498	20241107	123800	1226436803	984	984	984	984	1
499	20241107	123700	1226435819	980	984	984	980	2138
500	20241107	123600	1224339893	984	984	984	984	10
501	20241107	123500	1224330053	984	984	984	984	0
502	20241107	123400	1224330053	984	984	984	984	2
503	20241107	123300	1224328085	981	984	984	981	139
504	20241107	123200	1224191648	984	984	984	984	1
505	20241107	123100	1224190664	980	984	984	980	235
506	20241107	123000	1223960136	984	980	984	980	119
507	20241107	122900	1223843512	983	983	983	983	347
508	20241107	122800	1223502411	984	983	984	983	77
509	20241107	122700	1223426719	984	981	984	980	18197
510	20241107	122600	1205592898	980	980	980	980	21
511	20241107	122500	1205572318	980	981	983	980	10689
512	20241107	122400	1195075837	980	980	980	980	7269
513	20241107	122300	1187952217	980	981	981	979	1501
514	20241107	122200	1186481047	981	983	983	981	348
515	20241107	122100	1186139342	983	983	983	983	17
516	20241107	122000	1186122631	983	983	983	983	6
517	20241107	121900	1186116733	983	983	983	983	541
518	20241107	121800	1185584930	984	984	984	984	30
519	20241107	121700	1185555410	984	984	984	984	193
520	20241107	121600	1185365498	985	985	985	985	1010
521	20241107	121500	1184370648	985	985	985	984	52
522	20241107	121400	1184319478	983	983	983	983	100
523	20241107	121300	1184221178	983	983	983	983	0
524	20241107	121200	1184221178	983	983	983	983	0
525	20241107	121100	1184221178	983	983	983	983	0
526	20241107	121000	1184221178	983	985	985	983	663
527	20241107	120900	1183569045	985	985	985	984	1189
528	20241107	120800	1182397881	985	985	985	985	1162
529	20241107	120700	1181253311	985	984	985	983	1100
530	20241107	120600	1180171200	983	983	983	983	0
531	20241107	120500	1180171200	983	983	983	983	0
532	20241107	120400	1180171200	983	983	983	983	220
533	20241107	120300	1179954940	983	984	984	983	103
534	20241107	120200	1179853641	983	983	983	983	160
535	20241107	120100	1179696361	984	982	984	982	4519
536	20241107	120000	1175254303	980	980	980	980	400
537	20241107	115900	1174862303	980	982	982	980	3301
538	20241107	115800	1171627321	979	979	979	979	414
539	20241107	115700	1171222015	979	979	979	979	1783
540	20241107	115600	1169476458	979	979	979	978	5600
541	20241107	115500	1163998746	979	982	982	979	2162
542	20241107	115400	1161881000	982	984	984	982	1408
543	20241107	115300	1160498026	985	985	985	985	30
544	20241107	115200	1160468476	985	983	985	983	139
545	20241107	115100	1160331779	985	985	985	985	440
546	20241107	115000	1159898379	985	985	985	985	43
547	20241107	114900	1159856024	985	981	985	980	2002
548	20241107	114800	1157894048	980	985	985	980	11533
549	20241107	114700	1146565066	988	988	988	988	1
550	20241107	114600	1146564078	986	987	987	986	623
551	20241107	114500	1145949797	988	987	988	987	3
552	20241107	114400	1145946834	988	988	988	988	101
553	20241107	114300	1145847046	989	989	989	987	67
554	20241107	114200	1145780813	985	985	985	985	0
555	20241107	114100	1145780813	985	988	988	985	50
556	20241107	114000	1145731526	989	989	989	989	0
557	20241107	113900	1145731526	989	989	989	989	1
558	20241107	113800	1145730537	985	986	986	985	100
559	20241107	113700	1145631942	990	987	990	985	1387
560	20241107	113600	1144263990	987	990	990	987	133
561	20241107	113500	1144132703	987	990	990	987	384
562	20241107	113400	1143753327	990	989	990	989	8020
563	20241107	113300	1135813581	989	989	989	989	345
564	20241107	113200	1135472376	989	987	989	987	702
565	20241107	113100	1134778166	987	985	987	985	437
566	20241107	113000	1134346855	985	990	990	985	8627
567	20241107	112900	1125840652	989	989	989	987	765
568	20241107	112800	1125084712	987	988	989	987	521
569	20241107	112700	1124570258	989	984	989	984	588
570	20241107	112600	1123991106	985	988	990	984	3001
571	20241107	112500	1121026323	990	990	994	985	873
572	20241107	112400	1120164853	991	985	991	985	2570
573	20241107	112300	1117620892	985	984	985	984	525
574	20241107	112200	1117103771	985	982	985	982	1632
575	20241107	112100	1115500090	982	978	982	975	3560
576	20241107	112000	1112016383	978	977	978	977	421
577	20241107	111900	1111605044	975	977	977	975	100
578	20241107	111800	1111507404	978	977	978	975	1108
579	20241107	111700	1110424104	977	976	977	974	55
580	20241107	111600	1110370429	973	977	977	973	303
581	20241107	111500	1110075598	977	977	977	973	79
582	20241107	111400	1109998627	973	973	977	973	761
583	20241107	111300	1109256174	973	977	978	973	5095
584	20241107	111200	1104279680	975	973	975	973	7074
585	20241107	111100	1097385480	973	973	974	973	2249
586	20241107	111000	1095196113	973	973	973	973	1085
587	20241107	110900	1094140408	972	972	972	972	174
588	20241107	110800	1093971280	973	973	973	973	60
589	20241107	110700	1093912900	973	974	974	973	3003
590	20241107	110600	1090988684	974	974	974	974	8
591	20241107	110500	1090980892	973	972	974	972	2526
592	20241107	110400	1088522221	972	971	972	971	1370
593	20241107	110300	1087190914	971	971	971	971	0
594	20241107	110200	1087190914	971	971	971	971	51
595	20241107	110100	1087141393	968	969	969	968	5
596	20241107	110000	1087136551	969	969	969	969	1574
597	20241107	105900	1085611345	968	968	968	968	27
598	20241107	105800	1085585209	967	968	968	967	290
599	20241107	105700	1085304578	968	968	968	968	550
600	20241107	105600	1084772178	968	969	969	968	881
601	20241107	105500	1083918569	969	969	969	969	31
602	20241107	105400	1083888530	967	968	968	967	3384
603	20241107	105300	1080616187	967	968	968	967	200
604	20241107	105200	1080422754	969	969	970	969	5447
605	20241107	105100	1075144610	970	970	970	970	528
606	20241107	105000	1074632450	970	970	970	970	98
607	20241107	104900	1074537390	970	970	970	970	114
608	20241107	104800	1074426810	970	968	970	967	5807
609	20241107	104700	1068794253	968	967	968	967	1516
610	20241107	104600	1067326875	967	967	967	967	823
611	20241107	104500	1066531034	967	966	967	966	1100
612	20241107	104400	1065467386	966	966	966	966	21
613	20241107	104300	1065447100	967	965	967	965	74
614	20241107	104200	1065375688	965	965	965	965	7
615	20241107	104100	1065368933	968	966	968	966	1515
616	20241107	104000	1063903691	965	966	966	965	61
617	20241107	103900	1063844775	966	966	966	966	14
618	20241107	103800	1063831251	967	967	967	967	16
619	20241107	103700	1063815779	967	967	967	967	6
620	20241107	103600	1063809977	967	967	967	967	2
621	20241107	103500	1063808043	967	967	968	967	2581
622	20241107	103400	1061312214	967	967	967	967	116
623	20241107	103300	1061200042	967	967	967	963	1368
624	20241107	103200	1059882466	968	961	968	961	2807
625	20241107	103100	1057175808	966	966	966	965	4713
626	20241107	103000	1052626150	966	965	967	965	2363
627	20241107	102900	1050345022	965	968	968	961	308
628	20241107	102800	1050048771	968	965	968	961	1057
629	20241107	102700	1049029558	961	961	961	961	2760
630	20241107	102600	1046377198	961	960	961	960	1306
631	20241107	102500	1045122347	961	960	961	960	2410
632	20241107	102400	1042806507	961	959	961	957	10622
633	20241107	102300	1032609646	959	956	959	955	1210
634	20241107	102200	1031454087	960	960	960	960	0
635	20241107	102100	1031454087	960	960	960	955	735
636	20241107	102000	1030750919	960	959	960	957	2334
637	20241107	101900	1028513529	960	959	960	958	5599
638	20241107	101800	1023145087	959	958	959	958	2157
639	20241107	101700	1021078680	959	958	959	958	102
640	20241107	101600	1020980887	959	956	959	956	725
641	20241107	101500	1020285718	956	956	957	956	5774
642	20241107	101400	1014764174	956	955	956	954	945
643	20241107	101300	1013861496	955	954	955	954	5609
644	20241107	101200	1008506004	954	954	954	951	1283
645	20241107	101100	1007284986	954	954	954	954	1196
646	20241107	101000	1006144002	954	954	954	950	291
647	20241107	100900	1005867492	950	953	954	950	3255
648	20241107	100800	1002771232	954	954	954	954	306
649	20241107	100700	1002479308	954	955	955	954	38
650	20241107	100600	1002443028	954	954	954	953	2033
651	20241107	100500	1000504378	952	951	952	950	4920
652	20241107	100400	995821050	952	950	952	950	1853
653	20241107	100300	994056996	950	948	950	948	25768
654	20241107	100200	969604166	948	948	949	948	10914
655	20241107	100100	959247202	947	949	949	947	10027
656	20241107	100000	949746586	948	949	949	948	1367
657	20241107	095900	948450457	947	949	949	947	2470
658	20241107	095800	946106914	949	950	950	948	6364
659	20241107	095700	940069713	950	950	950	950	1837
660	20241107	095600	938324563	950	950	950	950	5538
661	20241107	095500	933063463	950	950	950	949	889
662	20241107	095400	932219387	949	947	949	947	6062
663	20241107	095300	926472305	947	950	950	947	1406
664	20241107	095200	925139073	950	950	950	950	1015
665	20241107	095100	924174823	950	949	951	949	4504
666	20241107	095000	919894430	949	948	949	948	2872
667	20241107	094900	917171772	947	945	948	945	12780
668	20241107	094800	905069631	945	946	946	944	1986
669	20241107	094700	903193542	946	951	951	945	108078
670	20241107	094600	800755842	951	952	953	950	25567
671	20241107	094500	776439137	953	953	953	952	724
672	20241107	094400	775749488	952	956	956	952	3677
673	20241107	094300	772245423	956	956	956	955	8771
674	20241107	094200	763861897	956	956	956	953	1680
675	20241107	094100	762256747	953	954	956	953	14792
676	20241107	094000	748149489	954	956	956	953	3044
677	20241107	093900	745246333	953	956	956	953	6503
678	20241107	093800	739041433	955	953	956	953	9277
679	20241107	093700	730188914	955	955	956	954	13031
680	20241107	093600	717751433	955	955	955	954	5451
681	20241107	093500	712550965	955	956	956	955	5183
682	20241107	093400	707601168	956	959	960	956	7581
683	20241107	093300	700344918	958	957	958	957	12755
684	20241107	093200	688138160	957	956	957	955	8701
685	20241107	093100	679820974	956	954	956	954	2521
686	20241107	093000	677414798	955	955	956	954	1664
687	20241107	092900	675825670	954	956	956	953	14996
688	20241107	092800	661512503	956	956	957	956	7658
689	20241107	092700	654186985	957	957	957	954	1415
690	20241107	092600	652834969	957	955	957	953	15547
691	20241107	092500	638005230	955	956	957	954	20191
692	20241107	092400	618716571	956	955	957	954	4589
693	20241107	092300	614330569	955	961	961	954	23110
694	20241107	092200	592192884	961	970	970	961	17068
695	20241107	092100	575748812	970	970	971	965	20444
696	20241107	092000	555976241	965	969	970	964	4674
697	20241107	091900	551446847	964	969	969	960	7114
698	20241107	091800	544583002	969	961	969	960	9254
699	20241107	091700	535647798	961	959	962	954	35868
700	20241107	091600	501306653	958	962	971	958	25125
701	20241107	091500	477113875	962	959	962	955	9908
702	20241107	091400	467608325	959	958	959	954	17772
703	20241107	091300	450636036	958	958	959	954	5893
704	20241107	091200	445001025	958	954	959	951	16774
705	20241107	091100	429012221	954	956	956	950	27528
706	20241107	091000	402746156	958	949	958	947	42400
707	20241107	090900	362332079	947	954	955	945	76084
708	20241107	090800	290044021	954	952	959	952	14479
709	20241107	090700	276233503	951	954	962	950	37398
710	20241107	090600	240588283	954	965	965	950	76549
711	20241107	090500	167414450	966	974	979	966	39853
712	20241107	090400	128682750	976	989	989	975	54753
713	20241107	090300	75075645	989	1000	1000	989	28424
714	20241107	090200	46906468	998	1004	1007	998	29535
715	20241107	090100	17380644	1016	1010	1017	1001	6562
716	20241107	090000	10779224	1019	1011	1019	1010	10663