KissMeData/089980/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	195700	1594451760	19930	19930	19930	19930	1181
3	20241107	195600	1594451760	19930	19930	19930	19930	0
4	20241107	195500	1594451760	19930	19930	19930	19930	0
5	20241107	195400	1594451760	19930	19930	19930	19930	0
6	20241107	195300	1594451760	19930	19930	19930	19930	0
7	20241107	195200	1594451760	19930	19930	19930	19930	0
8	20241107	195100	1594451760	19930	19930	19930	19930	0
9	20241107	195000	1594451760	19930	19930	19930	19930	0
10	20241107	194900	1594451760	19930	19930	19930	19930	0
11	20241107	194800	1594451760	19930	19930	19930	19930	0
12	20241107	194700	1594451760	19930	19930	19930	19930	0
13	20241107	194600	1594451760	19930	19930	19930	19930	0
14	20241107	194500	1594451760	19930	19930	19930	19930	0
15	20241107	194400	1594451760	19930	19930	19930	19930	0
16	20241107	194300	1594451760	19930	19930	19930	19930	0
17	20241107	194200	1594451760	19930	19930	19930	19930	0
18	20241107	194100	1594451760	19930	19930	19930	19930	0
19	20241107	194000	1594451760	19930	19930	19930	19930	0
20	20241107	193900	1594451760	19930	19930	19930	19930	0
21	20241107	193800	1594451760	19930	19930	19930	19930	0
22	20241107	193700	1594451760	19930	19930	19930	19930	0
23	20241107	193600	1594451760	19930	19930	19930	19930	0
24	20241107	193500	1594451760	19930	19930	19930	19930	0
25	20241107	193400	1594451760	19930	19930	19930	19930	0
26	20241107	193300	1594451760	19930	19930	19930	19930	0
27	20241107	193200	1594451760	19930	19930	19930	19930	0
28	20241107	193100	1594451760	19930	19930	19930	19930	0
29	20241107	193000	1594451760	19930	19930	19930	19930	0
30	20241107	192900	1594451760	19930	19930	19930	19930	0
31	20241107	192800	1594451760	19930	19930	19930	19930	0
32	20241107	192700	1594451760	19930	19930	19930	19930	1181
33	20241107	192600	1594451760	19930	19930	19930	19930	0
34	20241107	192500	1594451760	19930	19930	19930	19930	0
35	20241107	192400	1594451760	19930	19930	19930	19930	0
36	20241107	192300	1594451760	19930	19930	19930	19930	0
37	20241107	192200	1594451760	19930	19930	19930	19930	0
38	20241107	192100	1594451760	19930	19930	19930	19930	0
39	20241107	192000	1594451760	19930	19930	19930	19930	0
40	20241107	191900	1594451760	19930	19930	19930	19930	0
41	20241107	191800	1594451760	19930	19930	19930	19930	0
42	20241107	191700	1594451760	19930	19930	19930	19930	0
43	20241107	191600	1594451760	19930	19930	19930	19930	0
44	20241107	191500	1594451760	19930	19930	19930	19930	0
45	20241107	191400	1594451760	19930	19930	19930	19930	0
46	20241107	191300	1594451760	19930	19930	19930	19930	0
47	20241107	191200	1594451760	19930	19930	19930	19930	0
48	20241107	191100	1594451760	19930	19930	19930	19930	0
49	20241107	191000	1594451760	19930	19930	19930	19930	0
50	20241107	190900	1594451760	19930	19930	19930	19930	0
51	20241107	190800	1594451760	19930	19930	19930	19930	0
52	20241107	190700	1594451760	19930	19930	19930	19930	0
53	20241107	190600	1594451760	19930	19930	19930	19930	0
54	20241107	190500	1594451760	19930	19930	19930	19930	0
55	20241107	190400	1594451760	19930	19930	19930	19930	0
56	20241107	190300	1594451760	19930	19930	19930	19930	0
57	20241107	190200	1594451760	19930	19930	19930	19930	0
58	20241107	190100	1594451760	19930	19930	19930	19930	0
59	20241107	190000	1594451760	19930	19930	19930	19930	0
60	20241107	185900	1594451760	19930	19930	19930	19930	0
61	20241107	185800	1594451760	19930	19930	19930	19930	0
62	20241107	185700	1594451760	19930	19930	19930	19930	1181
63	20241107	185600	1594451760	19930	19930	19930	19930	0
64	20241107	185500	1594451760	19930	19930	19930	19930	0
65	20241107	185400	1594451760	19930	19930	19930	19930	0
66	20241107	185300	1594451760	19930	19930	19930	19930	0
67	20241107	185200	1594451760	19930	19930	19930	19930	0
68	20241107	185100	1594451760	19930	19930	19930	19930	0
69	20241107	185000	1594451760	19930	19930	19930	19930	0
70	20241107	184900	1594451760	19930	19930	19930	19930	0
71	20241107	184800	1594451760	19930	19930	19930	19930	0
72	20241107	184700	1594451760	19930	19930	19930	19930	0
73	20241107	184600	1594451760	19930	19930	19930	19930	0
74	20241107	184500	1594451760	19930	19930	19930	19930	0
75	20241107	184400	1594451760	19930	19930	19930	19930	0
76	20241107	184300	1594451760	19930	19930	19930	19930	0
77	20241107	184200	1594451760	19930	19930	19930	19930	0
78	20241107	184100	1594451760	19930	19930	19930	19930	0
79	20241107	184000	1594451760	19930	19930	19930	19930	0
80	20241107	183900	1594451760	19930	19930	19930	19930	0
81	20241107	183800	1594451760	19930	19930	19930	19930	0
82	20241107	183700	1594451760	19930	19930	19930	19930	0
83	20241107	183600	1594451760	19930	19930	19930	19930	0
84	20241107	183500	1594451760	19930	19930	19930	19930	0
85	20241107	183400	1594451760	19930	19930	19930	19930	0
86	20241107	183300	1594451760	19930	19930	19930	19930	0
87	20241107	183200	1594451760	19930	19930	19930	19930	0
88	20241107	183100	1594451760	19930	19930	19930	19930	0
89	20241107	183000	1594451760	19930	19930	19930	19930	0
90	20241107	182900	1594451760	19930	19930	19930	19930	0
91	20241107	182800	1594451760	19930	19930	19930	19930	0
92	20241107	182700	1594451760	19930	19930	19930	19930	1181
93	20241107	182600	1594451760	19930	19930	19930	19930	0
94	20241107	182500	1594451760	19930	19930	19930	19930	0
95	20241107	182400	1594451760	19930	19930	19930	19930	0
96	20241107	182300	1594451760	19930	19930	19930	19930	0
97	20241107	182200	1594451760	19930	19930	19930	19930	0
98	20241107	182100	1594451760	19930	19930	19930	19930	0
99	20241107	182000	1594451760	19930	19930	19930	19930	0
100	20241107	181900	1594451760	19930	19930	19930	19930	0
101	20241107	181800	1594451760	19930	19930	19930	19930	0
102	20241107	181700	1594451760	19930	19930	19930	19930	0
103	20241107	181600	1594451760	19930	19930	19930	19930	0
104	20241107	181500	1594451760	19930	19930	19930	19930	0
105	20241107	181400	1594451760	19930	19930	19930	19930	0
106	20241107	181300	1594451760	19930	19930	19930	19930	0
107	20241107	181200	1594451760	19930	19930	19930	19930	0
108	20241107	181100	1594451760	19930	19930	19930	19930	0
109	20241107	181000	1594451760	19930	19930	19930	19930	0
110	20241107	180900	1594451760	19930	19930	19930	19930	0
111	20241107	180800	1594451760	19930	19930	19930	19930	0
112	20241107	180700	1594451760	19930	19930	19930	19930	0
113	20241107	180600	1594451760	19930	19930	19930	19930	0
114	20241107	180500	1594451760	19930	19930	19930	19930	0
115	20241107	180400	1594451760	19930	19930	19930	19930	0
116	20241107	180300	1594451760	19930	19930	19930	19930	0
117	20241107	180200	1594451760	19930	19930	19930	19930	0
118	20241107	180100	1594451760	19930	19930	19930	19930	0
119	20241107	180000	1594451760	19930	19930	19930	19930	0
120	20241107	175900	1594451760	19930	19930	19930	19930	0
121	20241107	175800	1594451760	19930	19930	19930	19930	0
122	20241107	175700	1594451760	19930	19930	19930	19930	1181
123	20241107	175600	1594451760	19930	19930	19930	19930	0
124	20241107	175500	1594451760	19930	19930	19930	19930	0
125	20241107	175400	1594451760	19930	19930	19930	19930	0
126	20241107	175300	1594451760	19930	19930	19930	19930	0
127	20241107	175200	1594451760	19930	19930	19930	19930	0
128	20241107	175100	1594451760	19930	19930	19930	19930	0
129	20241107	175000	1594451760	19930	19930	19930	19930	0
130	20241107	174900	1594451760	19930	19930	19930	19930	0
131	20241107	174800	1594451760	19930	19930	19930	19930	0
132	20241107	174700	1594451760	19930	19930	19930	19930	0
133	20241107	174600	1594451760	19930	19930	19930	19930	0
134	20241107	174500	1594451760	19930	19930	19930	19930	0
135	20241107	174400	1594451760	19930	19930	19930	19930	0
136	20241107	174300	1594451760	19930	19930	19930	19930	0
137	20241107	174200	1594451760	19930	19930	19930	19930	0
138	20241107	174100	1594451760	19930	19930	19930	19930	0
139	20241107	174000	1594451760	19930	19930	19930	19930	0
140	20241107	173900	1594451760	19930	19930	19930	19930	0
141	20241107	173800	1594451760	19930	19930	19930	19930	0
142	20241107	173700	1594451760	19930	19930	19930	19930	0
143	20241107	173600	1594451760	19930	19930	19930	19930	0
144	20241107	173500	1594451760	19930	19930	19930	19930	0
145	20241107	173400	1594451760	19930	19930	19930	19930	0
146	20241107	173300	1594451760	19930	19930	19930	19930	0
147	20241107	173200	1594451760	19930	19930	19930	19930	0
148	20241107	173100	1594451760	19930	19930	19930	19930	0
149	20241107	173000	1594451760	19930	19930	19930	19930	0
150	20241107	172900	1594451760	19930	19930	19930	19930	0
151	20241107	172800	1594451760	19930	19930	19930	19930	0
152	20241107	172700	1594451760	19930	19930	19930	19930	1181
153	20241107	172600	1594451760	19930	19930	19930	19930	0
154	20241107	172500	1594451760	19930	19930	19930	19930	0
155	20241107	172400	1594451760	19930	19930	19930	19930	0
156	20241107	172300	1594451760	19930	19930	19930	19930	0
157	20241107	172200	1594451760	19930	19930	19930	19930	0
158	20241107	172100	1594451760	19930	19930	19930	19930	0
159	20241107	172000	1594451760	19930	19930	19930	19930	0
160	20241107	171900	1594451760	19930	19930	19930	19930	0
161	20241107	171800	1594451760	19930	19930	19930	19930	0
162	20241107	171700	1594451760	19930	19930	19930	19930	0
163	20241107	171600	1594451760	19930	19930	19930	19930	0
164	20241107	171500	1594451760	19930	19930	19930	19930	0
165	20241107	171400	1594451760	19930	19930	19930	19930	0
166	20241107	171300	1594451760	19930	19930	19930	19930	0
167	20241107	171200	1594451760	19930	19930	19930	19930	0
168	20241107	171100	1594451760	19930	19930	19930	19930	0
169	20241107	171000	1594451760	19930	19930	19930	19930	0
170	20241107	170900	1594451760	19930	19930	19930	19930	0
171	20241107	170800	1594451760	19930	19930	19930	19930	0
172	20241107	170700	1594451760	19930	19930	19930	19930	0
173	20241107	170600	1594451760	19930	19930	19930	19930	0
174	20241107	170500	1594451760	19930	19930	19930	19930	0
175	20241107	170400	1594451760	19930	19930	19930	19930	0
176	20241107	170300	1594451760	19930	19930	19930	19930	0
177	20241107	170200	1594451760	19930	19930	19930	19930	0
178	20241107	170100	1594451760	19930	19930	19930	19930	0
179	20241107	170000	1594451760	19930	19930	19930	19930	0
180	20241107	165900	1594451760	19930	19930	19930	19930	0
181	20241107	165800	1594451760	19930	19930	19930	19930	0
182	20241107	165700	1594451760	19930	19930	19930	19930	1181
183	20241107	165600	1594451760	19930	19930	19930	19930	0
184	20241107	165500	1594451760	19930	19930	19930	19930	0
185	20241107	165400	1594451760	19930	19930	19930	19930	0
186	20241107	165300	1594451760	19930	19930	19930	19930	0
187	20241107	165200	1594451760	19930	19930	19930	19930	0
188	20241107	165100	1594451760	19930	19930	19930	19930	0
189	20241107	165000	1594451760	19930	19930	19930	19930	0
190	20241107	164900	1594451760	19930	19930	19930	19930	0
191	20241107	164800	1594451760	19930	19930	19930	19930	0
192	20241107	164700	1594451760	19930	19930	19930	19930	0
193	20241107	164600	1594451760	19930	19930	19930	19930	0
194	20241107	164500	1594451760	19930	19930	19930	19930	0
195	20241107	164400	1594451760	19930	19930	19930	19930	0
196	20241107	164300	1594451760	19930	19930	19930	19930	0
197	20241107	164200	1594451760	19930	19930	19930	19930	0
198	20241107	164100	1594451760	19930	19930	19930	19930	0
199	20241107	164000	1594451760	19930	19930	19930	19930	0
200	20241107	163900	1594451760	19930	19930	19930	19930	0
201	20241107	163800	1594451760	19930	19930	19930	19930	0
202	20241107	163700	1594451760	19930	19930	19930	19930	0
203	20241107	163600	1594451760	19930	19930	19930	19930	0
204	20241107	163500	1594451760	19930	19930	19930	19930	0
205	20241107	163400	1594451760	19930	19930	19930	19930	0
206	20241107	163300	1594451760	19930	19930	19930	19930	0
207	20241107	163200	1594451760	19930	19930	19930	19930	0
208	20241107	163100	1594451760	19930	19930	19930	19930	0
209	20241107	163000	1594451760	19930	19930	19930	19930	0
210	20241107	162900	1594451760	19930	19930	19930	19930	0
211	20241107	162800	1594451760	19930	19930	19930	19930	0
212	20241107	162700	1594451760	19930	19930	19930	19930	1181
213	20241107	162600	1594451760	19930	19930	19930	19930	0
214	20241107	162500	1594451760	19930	19930	19930	19930	0
215	20241107	162400	1594451760	19930	19930	19930	19930	0
216	20241107	162300	1594451760	19930	19930	19930	19930	0
217	20241107	162200	1594451760	19930	19930	19930	19930	0
218	20241107	162100	1594451760	19930	19930	19930	19930	0
219	20241107	162000	1594451760	19930	19930	19930	19930	0
220	20241107	161900	1594451760	19930	19930	19930	19930	0
221	20241107	161800	1594451760	19930	19930	19930	19930	0
222	20241107	161700	1594451760	19930	19930	19930	19930	0
223	20241107	161600	1594451760	19930	19930	19930	19930	0
224	20241107	161500	1594451760	19930	19930	19930	19930	0
225	20241107	161400	1594451760	19930	19930	19930	19930	0
226	20241107	161300	1594451760	19930	19930	19930	19930	0
227	20241107	161200	1594451760	19930	19930	19930	19930	0
228	20241107	161100	1594451760	19930	19930	19930	19930	0
229	20241107	161000	1594451760	19930	19930	19930	19930	0
230	20241107	160900	1594451760	19930	19930	19930	19930	0
231	20241107	160800	1594451760	19930	19930	19930	19930	0
232	20241107	160700	1594451760	19930	19930	19930	19930	0
233	20241107	160600	1594451760	19930	19930	19930	19930	0
234	20241107	160500	1594451760	19930	19930	19930	19930	0
235	20241107	160400	1594451760	19930	19930	19930	19930	0
236	20241107	160300	1594451760	19930	19930	19930	19930	0
237	20241107	160200	1594451760	19930	19930	19930	19930	0
238	20241107	160100	1594451760	19930	19930	19930	19930	0
239	20241107	160000	1594451760	19930	19930	19930	19930	0
240	20241107	155900	1594451760	19930	19930	19930	19930	0
241	20241107	155800	1594451760	19930	19930	19930	19930	0
242	20241107	155700	1594451760	19930	19930	19930	19930	1181
243	20241107	155600	1594451760	19930	19930	19930	19930	0
244	20241107	155500	1594451760	19930	19930	19930	19930	0
245	20241107	155400	1594451760	19930	19930	19930	19930	0
246	20241107	155300	1594451760	19930	19930	19930	19930	0
247	20241107	155200	1594451760	19930	19930	19930	19930	0
248	20241107	155100	1594451760	19930	19930	19930	19930	0
249	20241107	155000	1594451760	19930	19930	19930	19930	0
250	20241107	154900	1594451760	19930	19930	19930	19930	0
251	20241107	154800	1594451760	19930	19930	19930	19930	0
252	20241107	154700	1594451760	19930	19930	19930	19930	0
253	20241107	154600	1594451760	19930	19930	19930	19930	0
254	20241107	154500	1594451760	19930	19930	19930	19930	0
255	20241107	154400	1594451760	19930	19930	19930	19930	0
256	20241107	154300	1594451760	19930	19930	19930	19930	0
257	20241107	154200	1594451760	19930	19930	19930	19930	0
258	20241107	154100	1594451760	19930	19930	19930	19930	0
259	20241107	154000	1594451760	19930	19930	19930	19930	0
260	20241107	153900	1594451760	19930	19930	19930	19930	0
261	20241107	153800	1594451760	19930	19930	19930	19930	0
262	20241107	153700	1594451760	19930	19930	19930	19930	0
263	20241107	153600	1594451760	19930	19930	19930	19930	0
264	20241107	153500	1594451760	19930	19930	19930	19930	0
265	20241107	153400	1594451760	19930	19930	19930	19930	0
266	20241107	153300	1594451760	19930	19930	19930	19930	0
267	20241107	153200	1594451760	19930	19930	19930	19930	0
268	20241107	153100	1594451760	19930	19930	19930	19930	0
269	20241107	153000	1594451760	19930	19930	19930	19930	1181
270	20241107	152900	1570914430	19920	19920	19920	19920	0
271	20241107	152800	1570914430	19920	19920	19920	19920	0
272	20241107	152700	1570914430	19920	19920	19920	19920	0
273	20241107	152600	1570914430	19920	19920	19920	19920	0
274	20241107	152500	1570914430	19920	19920	19920	19920	0
275	20241107	152400	1570914430	19920	19920	19920	19920	0
276	20241107	152300	1570914430	19920	19920	19920	19920	0
277	20241107	152200	1570914430	19920	19920	19920	19920	0
278	20241107	152100	1570914430	19920	19920	19920	19920	0
279	20241107	152000	1570914430	19920	19920	19920	19920	0
280	20241107	151900	1570914430	19920	19860	19930	19850	433
281	20241107	151800	1562300200	19860	19890	19940	19860	546
282	20241107	151700	1551439890	19900	19920	19950	19900	225
283	20241107	151600	1546960420	19950	19900	19950	19900	75
284	20241107	151500	1545467160	19960	19890	19960	19870	626
285	20241107	151400	1532999480	19930	19890	19930	19890	184
286	20241107	151300	1529336650	19930	19930	19930	19930	0
287	20241107	151200	1529336650	19930	19910	19940	19880	190
288	20241107	151100	1525557250	19950	19900	19950	19880	303
289	20241107	151000	1519529400	19950	19950	19950	19900	4
290	20241107	150900	1519449700	19900	19900	19960	19890	294
291	20241107	150800	1513598280	19900	19900	19900	19900	43
292	20241107	150700	1512742580	19900	19900	19900	19900	39
293	20241107	150600	1511966480	19900	19920	19930	19900	137
294	20241107	150500	1509238860	19910	19920	19970	19910	115
295	20241107	150400	1506947750	19970	19930	19970	19920	51
296	20241107	150300	1505931370	19970	19930	19980	19920	182
297	20241107	150200	1502304430	19930	19910	19930	19910	11
298	20241107	150100	1502085400	19910	19920	19930	19910	153
299	20241107	150000	1499038290	19930	19920	19930	19920	17
300	20241107	145900	1498699640	19930	19910	19930	19910	23
301	20241107	145800	1498241660	19910	19910	19930	19910	46
302	20241107	145700	1497325780	19910	19910	19910	19910	38
303	20241107	145600	1496569200	19910	19890	19910	19890	297
304	20241107	145500	1490660590	19900	19930	19930	19900	40
305	20241107	145400	1489864560	19910	19930	19930	19890	463
306	20241107	145300	1480649230	19930	19920	19930	19920	66
307	20241107	145200	1479333970	19930	19920	19930	19920	153
308	20241107	145100	1476286200	19920	19920	19920	19920	20
309	20241107	145000	1475887800	19920	19900	19920	19900	18
310	20241107	144900	1475529580	19900	19900	19900	19900	0
311	20241107	144800	1475529580	19900	19920	19930	19880	140
312	20241107	144700	1472743520	19930	19930	19930	19930	62
313	20241107	144600	1471507860	19930	19920	19930	19920	138
314	20241107	144500	1468758890	19920	19920	19920	19920	5
315	20241107	144400	1468659290	19920	19910	19920	19910	36
316	20241107	144300	1467942520	19910	19910	19910	19910	10
317	20241107	144200	1467743420	19910	19900	19910	19900	29
318	20241107	144100	1467166310	19900	19880	19900	19880	569
319	20241107	144000	1455853410	19880	19880	19880	19880	35
320	20241107	143900	1455157610	19880	19880	19890	19880	234
321	20241107	143800	1450505680	19890	19880	19890	19880	35
322	20241107	143700	1449809870	19870	19890	19890	19870	183
323	20241107	143600	1446171850	19890	19890	19890	19890	49
324	20241107	143500	1445197240	19890	19890	19890	19890	48
325	20241107	143400	1444242520	19900	19890	19900	19890	2
326	20241107	143300	1444202730	19870	19870	19870	19870	19
327	20241107	143200	1443825200	19870	19870	19870	19870	41
328	20241107	143100	1443010530	19870	19860	19870	19860	231
329	20241107	143000	1438422560	19860	19860	19860	19860	98
330	20241107	142900	1436476280	19860	19860	19860	19860	39
331	20241107	142800	1435701740	19850	19860	19860	19850	43
332	20241107	142700	1434847770	19860	19860	19860	19860	40
333	20241107	142600	1434053370	19860	19860	19860	19860	61
334	20241107	142500	1432841910	19860	19860	19860	19860	30
335	20241107	142400	1432246110	19860	19940	19940	19860	2057
336	20241107	142300	1391312400	19940	19950	19950	19940	43
337	20241107	142200	1390454580	19940	19990	19990	19940	1023
338	20241107	142100	1370028960	20000	20050	20050	20000	165
339	20241107	142000	1366722360	20050	20050	20050	20050	141
340	20241107	141900	1363895310	20050	20050	20050	20050	40
341	20241107	141800	1363093310	20050	20050	20050	20050	40
342	20241107	141700	1362291310	20000	20000	20000	20000	139
343	20241107	141600	1359511310	20050	20050	20050	20050	51
344	20241107	141500	1358488760	20100	20050	20100	20050	36
345	20241107	141400	1357766660	20100	20050	20100	20050	53
346	20241107	141300	1356703960	20050	20050	20050	20050	30
347	20241107	141200	1356102460	20050	20050	20050	20050	48
348	20241107	141100	1355140060	20050	20050	20050	20050	34
349	20241107	141000	1354458360	20050	20050	20050	20050	51
350	20241107	140900	1353435810	20050	20050	20050	20050	30
351	20241107	140800	1352834310	20050	20050	20100	20050	79
352	20241107	140700	1351249460	20050	20050	20050	20050	34
353	20241107	140600	1350567760	20050	20000	20050	20000	82
354	20241107	140500	1348923710	20000	20050	20050	20000	60
355	20241107	140400	1347721260	20050	20000	20050	20000	22
356	20241107	140300	1347281210	20000	20000	20050	20000	151
357	20241107	140200	1344257360	20000	20050	20050	20000	35
358	20241107	140100	1343555860	20050	20050	20050	20050	41
359	20241107	140000	1342733810	20050	20050	20050	20050	41
360	20241107	135900	1341911760	20000	20000	20050	20000	8
361	20241107	135800	1341751710	20000	20000	20000	20000	101
362	20241107	135700	1339731710	20050	20100	20100	20050	50
363	20241107	135600	1338727160	20100	20050	20100	20050	40
364	20241107	135500	1337925060	20050	20050	20100	20050	81
365	20241107	135400	1336298610	20050	20050	20100	20050	66
366	20241107	135300	1334974560	20050	20050	20050	20050	49
367	20241107	135200	1333992110	20000	20050	20050	20000	43
368	20241107	135100	1333130460	20050	20050	20050	20050	50
369	20241107	135000	1332127960	20000	20000	20050	20000	74
370	20241107	134900	1330646310	20000	20000	20100	20000	196
371	20241107	134800	1326716310	20000	20050	20050	20000	45
372	20241107	134700	1325814560	20050	20100	20100	20000	213
373	20241107	134600	1321550460	20050	19980	20050	19980	807
374	20241107	134500	1305397810	19970	19970	19970	19970	45
375	20241107	134400	1304499160	19970	19950	19970	19950	77
376	20241107	134300	1302962930	19950	19940	19950	19940	71
377	20241107	134200	1301546780	19940	19940	19940	19940	87
378	20241107	134100	1299812000	19920	19920	19920	19920	0
379	20241107	134000	1299812000	19920	19920	19920	19920	6
380	20241107	133900	1299692480	19910	19900	19910	19900	75
381	20241107	133800	1298199360	19910	19930	19930	19910	142
382	20241107	133700	1295371310	19940	19930	19940	19930	140
383	20241107	133600	1292580040	19950	19950	19950	19940	165
384	20241107	133500	1289288810	19930	19950	19950	19930	33
385	20241107	133400	1288631060	19910	19910	19920	19910	295
386	20241107	133300	1282755360	19910	19900	19910	19900	705
387	20241107	133200	1268720720	19900	19900	19900	19900	62
388	20241107	133100	1267486920	19900	19900	19900	19880	163
389	20241107	133000	1264244210	19900	19890	19900	19890	15
390	20241107	132900	1263945720	19890	19890	19890	19890	33
391	20241107	132800	1263289350	19880	19890	19890	19880	65
392	20241107	132700	1261996570	19890	19900	19900	19890	51
393	20241107	132600	1260981870	19890	19880	19890	19880	122
394	20241107	132500	1258556100	19900	19900	19900	19900	5
395	20241107	132400	1258456600	19870	19870	19870	19870	205
396	20241107	132300	1254383250	19860	19850	19860	19850	96
397	20241107	132200	1252476740	19850	19860	19860	19850	118
398	20241107	132100	1250134000	19850	19850	19850	19850	6
399	20241107	132000	1250014900	19850	19850	19850	19850	0
400	20241107	131900	1250014900	19850	19850	19850	19850	0
401	20241107	131800	1250014900	19850	19850	19850	19850	0
402	20241107	131700	1250014900	19850	19850	19850	19850	0
403	20241107	131600	1250014900	19850	19850	19850	19850	0
404	20241107	131500	1250014900	19850	19820	19850	19820	27
405	20241107	131400	1249479250	19820	19820	19820	19820	10
406	20241107	131300	1249281050	19810	19810	19810	19810	0
407	20241107	131200	1249281050	19810	19810	19810	19810	0
408	20241107	131100	1249281050	19810	19830	19830	19810	20
409	20241107	131000	1248884770	19830	19830	19830	19830	1
410	20241107	130900	1248864940	19830	19840	19840	19830	21
411	20241107	130800	1248448500	19840	19840	19840	19830	141
412	20241107	130700	1245651200	19860	19860	19860	19860	0
413	20241107	130600	1245651200	19860	19850	19860	19850	100
414	20241107	130500	1243665630	19840	19840	19840	19840	90
415	20241107	130400	1241880030	19850	19860	19860	19850	7
416	20241107	130300	1241741070	19860	19860	19860	19860	7
417	20241107	130200	1241602050	19860	19860	19860	19860	0
418	20241107	130100	1241602050	19860	19860	19860	19860	0
419	20241107	130000	1241602050	19860	19860	19860	19860	0
420	20241107	125900	1241602050	19860	19860	19860	19860	0
421	20241107	125800	1241602050	19860	19860	19860	19860	0
422	20241107	125700	1241602050	19860	19860	19860	19860	1
423	20241107	125600	1241582190	19820	19820	19820	19820	4
424	20241107	125500	1241502910	19820	19820	19820	19820	3
425	20241107	125400	1241443450	19820	19820	19820	19820	4
426	20241107	125300	1241364170	19820	19820	19820	19820	2
427	20241107	125200	1241324530	19820	19830	19830	19820	13
428	20241107	125100	1241066840	19830	19840	19840	19830	7
429	20241107	125000	1240928000	19850	19850	19850	19850	2
430	20241107	124900	1240888300	19860	19860	19860	19860	1
431	20241107	124800	1240868440	19810	19810	19810	19810	18
432	20241107	124700	1240511860	19810	19810	19810	19810	2
433	20241107	124600	1240472240	19810	19800	19810	19800	202
434	20241107	124500	1236472630	19800	19790	19800	19790	2
435	20241107	124400	1236433040	19800	19800	19800	19800	3
436	20241107	124300	1236373640	19800	19810	19810	19800	21
437	20241107	124200	1235957730	19820	19830	19830	19820	12
438	20241107	124100	1235719810	19840	19840	19840	19840	3
439	20241107	124000	1235660290	19850	19850	19850	19850	4
440	20241107	123900	1235580890	19870	19850	19870	19850	208
441	20241107	123800	1231450050	19850	19850	19850	19850	4
442	20241107	123700	1231370650	19850	19840	19850	19840	4
443	20241107	123600	1231291280	19840	19830	19840	19830	22
444	20241107	123500	1230855010	19830	19830	19830	19830	2
445	20241107	123400	1230815350	19830	19830	19830	19830	1
446	20241107	123300	1230795520	19830	19830	19830	19830	1
447	20241107	123200	1230775690	19830	19840	19840	19830	11
448	20241107	123100	1230557540	19830	19830	19830	19830	1
449	20241107	123000	1230537710	19840	19850	19850	19840	6
450	20241107	122900	1230418660	19850	19850	19850	19850	9
451	20241107	122800	1230240010	19860	19880	19900	19860	15
452	20241107	122700	1229941900	19900	19870	19900	19870	28
453	20241107	122600	1229385510	19870	19870	19870	19870	1
454	20241107	122500	1229365640	19890	19890	19890	19890	1
455	20241107	122400	1229345750	19860	19860	19860	19850	43
456	20241107	122300	1228491970	19850	19900	19900	19850	275
457	20241107	122200	1223030490	19910	19890	19970	19890	106
458	20241107	122100	1220916560	19920	19890	19920	19890	2
459	20241107	122000	1220876750	19950	19890	19950	19890	30
460	20241107	121900	1220279210	19890	19890	19890	19890	2
461	20241107	121800	1220239430	19890	19890	19890	19890	0
462	20241107	121700	1220239430	19890	19890	19890	19890	12
463	20241107	121600	1220000750	19890	19890	19890	19890	1
464	20241107	121500	1219980860	19900	19900	19900	19880	65
465	20241107	121400	1218688300	19950	19850	19950	19850	186
466	20241107	121300	1214995650	19850	19830	19850	19820	72
467	20241107	121200	1213567460	19840	19830	19840	19820	50
468	20241107	121100	1212576430	19840	19830	19840	19830	70
469	20241107	121000	1211188320	19830	19830	19830	19830	38
470	20241107	120900	1210434780	19830	19830	19830	19820	12
471	20241107	120800	1210196880	19840	19860	19860	19840	72
472	20241107	120700	1208767450	19900	19900	19900	19900	0
473	20241107	120600	1208767450	19900	19920	19980	19900	3
474	20241107	120500	1208707650	19870	19890	19990	19840	25
475	20241107	120400	1208210480	19880	19910	20000	19880	141
476	20241107	120300	1205399080	19920	19830	19970	19830	672
477	20241107	120200	1192012430	19830	19840	19840	19830	8
478	20241107	120100	1191853770	19840	19830	19840	19830	9
479	20241107	120000	1191675240	19840	19810	19840	19810	4
480	20241107	115900	1191595930	19830	19780	19840	19780	167
481	20241107	115800	1188289410	19790	19760	19790	19760	151
482	20241107	115700	1185303180	19760	19770	19770	19760	12
483	20241107	115600	1185066020	19780	19770	19780	19770	46
484	20241107	115500	1184156570	19770	19750	19770	19750	8
485	20241107	115400	1183998490	19770	19770	19770	19770	0
486	20241107	115300	1183998490	19770	19770	19770	19770	4
487	20241107	115200	1183919410	19770	19770	19770	19750	125
488	20241107	115100	1181449130	19780	19780	19780	19780	0
489	20241107	115000	1181449130	19780	19760	19780	19760	216
490	20241107	114900	1177179430	19770	19770	19770	19770	6
491	20241107	114800	1177060810	19770	19770	19770	19770	4
492	20241107	114700	1176981730	19760	19760	19760	19760	1
493	20241107	114600	1176961970	19770	19770	19770	19770	25
494	20241107	114500	1176467720	19760	19750	19760	19750	690
495	20241107	114400	1162840200	19750	19740	19750	19740	13
496	20241107	114300	1162583570	19750	19750	19750	19750	0
497	20241107	114200	1162583570	19750	19740	19750	19740	487
498	20241107	114100	1152966180	19740	19730	19740	19730	6
499	20241107	114000	1152847780	19740	19720	19740	19700	131
500	20241107	113900	1150264380	19720	19730	19740	19720	15
501	20241107	113800	1149968500	19740	19740	19740	19730	5
502	20241107	113700	1149869810	19730	19730	19740	19730	11
503	20241107	113600	1149652730	19740	19740	19740	19730	3
504	20241107	113500	1149593520	19730	19720	19730	19720	244
505	20241107	113400	1144779700	19720	19720	19720	19720	5
506	20241107	113300	1144681100	19740	19750	19750	19730	13
507	20241107	113200	1144424450	19750	19750	19750	19720	322
508	20241107	113100	1138069250	19790	19730	19790	19720	114
509	20241107	113000	1135820440	19750	19750	19750	19750	0
510	20241107	112900	1135820440	19750	19660	19750	19660	1218
511	20241107	112800	1111833830	19680	19650	19680	19650	131
512	20241107	112700	1109256200	19680	19670	19680	19670	17
513	20241107	112600	1108921800	19670	19630	19670	19630	100
514	20241107	112500	1106957040	19620	19620	19620	19620	79
515	20241107	112400	1105407060	19620	19600	19620	19600	43
516	20241107	112300	1104564220	19590	19590	19630	19560	53
517	20241107	112200	1103526740	19630	19620	19630	19590	70
518	20241107	112100	1102153790	19630	19600	19630	19600	2
519	20241107	112000	1102114560	19630	19630	19630	19630	0
520	20241107	111900	1102114560	19630	19540	19650	19540	6844
521	20241107	111800	968313020	19540	19530	19540	19530	280
522	20241107	111700	962842220	19530	19530	19530	19530	11
523	20241107	111600	962627390	19530	19520	19530	19520	24
524	20241107	111500	962158890	19540	19540	19540	19540	8
525	20241107	111400	962002570	19540	19510	19540	19510	17
526	20241107	111300	961670630	19530	19490	19550	19490	28
527	20241107	111200	961124090	19470	19460	19500	19460	7
528	20241107	111100	960987700	19480	19450	19480	19450	31
529	20241107	111000	960384720	19450	19450	19450	19450	17
530	20241107	110900	960054070	19450	19440	19450	19440	2
531	20241107	110800	960015180	19450	19420	19450	19420	48
532	20241107	110700	959082750	19420	19450	19450	19420	11
533	20241107	110600	958869100	19420	19400	19420	19400	19
534	20241107	110500	958500140	19420	19400	19430	19400	43
535	20241107	110400	957665630	19410	19410	19460	19400	252
536	20241107	110300	952768460	19410	19320	19410	19320	459
537	20241107	110200	943880240	19330	19310	19330	19310	292
538	20241107	110100	938240600	19300	19300	19300	19300	189
539	20241107	110000	934592900	19300	19300	19310	19300	319
540	20241107	105900	928436190	19310	19320	19320	19310	81
541	20241107	105800	926872060	19310	19320	19330	19310	157
542	20241107	105700	923840150	19310	19320	19320	19310	94
543	20241107	105600	922024140	19320	19320	19330	19320	151
544	20241107	105500	919106300	19330	19310	19330	19310	51
545	20241107	105400	918121400	19320	19320	19330	19310	271
546	20241107	105300	912885750	19330	19330	19340	19330	205
547	20241107	105200	908923080	19340	19340	19340	19330	82
548	20241107	105100	907337270	19340	19340	19350	19340	53
549	20241107	105000	906312190	19340	19330	19340	19330	157
550	20241107	104900	903276140	19330	19330	19340	19330	142
551	20241107	104800	900531270	19330	19320	19330	19320	308
552	20241107	104700	894578630	19330	19330	19330	19320	251
553	20241107	104600	889727220	19320	19330	19330	19320	302
554	20241107	104500	883892540	19320	19320	19340	19300	255
555	20241107	104400	878968150	19310	19310	19320	19300	113
556	20241107	104300	876786240	19320	19330	19330	19310	68
557	20241107	104200	875471950	19320	19360	19360	19320	1365
558	20241107	104100	849081630	19370	19360	19370	19360	60
559	20241107	104000	847920010	19380	19370	19380	19350	170
560	20241107	103900	844628430	19380	19370	19390	19370	312
561	20241107	103800	838582360	19380	19390	19390	19380	27
562	20241107	103700	838059060	19380	19380	19390	19380	122
563	20241107	103600	835694680	19390	19390	19400	19380	65
564	20241107	103500	834434750	19400	19380	19410	19380	129
565	20241107	103400	831932220	19400	19400	19420	19390	235
566	20241107	103300	827373820	19400	19410	19410	19400	324
567	20241107	103200	821087940	19410	19410	19410	19400	111
568	20241107	103100	818934430	19400	19410	19420	19400	12
569	20241107	103000	818701550	19440	19420	19440	19400	1655
570	20241107	102900	786568720	19420	19460	19460	19420	1692
571	20241107	102800	753694270	19460	19450	19460	19450	127
572	20241107	102700	751223960	19480	19460	19480	19440	104
573	20241107	102600	749201550	19440	19440	19470	19440	420
574	20241107	102500	741035050	19460	19440	19470	19430	532
575	20241107	102400	730694070	19450	19460	19470	19440	503
576	20241107	102300	720912670	19450	19460	19460	19450	74
577	20241107	102200	719473060	19480	19450	19490	19450	92
578	20241107	102100	717680910	19450	19460	19480	19450	102
579	20241107	102000	715696510	19450	19460	19460	19440	234
580	20241107	101900	711145250	19460	19450	19470	19440	272
581	20241107	101800	705855830	19440	19460	19470	19440	78
582	20241107	101700	704338900	19460	19460	19470	19460	223
583	20241107	101600	699998930	19460	19470	19480	19450	117
584	20241107	101500	697721070	19470	19460	19470	19460	15
585	20241107	101400	697429040	19500	19460	19500	19420	1712
586	20241107	101300	664121370	19460	19540	19550	19460	7849
587	20241107	101200	510998220	19550	19550	19550	19540	51
588	20241107	101100	510001240	19560	19540	19560	19530	103
589	20241107	101000	507989070	19620	19530	19620	19530	68
590	20241107	100900	506660740	19540	19540	19580	19540	140
591	20241107	100800	503925090	19530	19550	19580	19530	204
592	20241107	100700	499939230	19550	19540	19640	19540	306
593	20241107	100600	493940190	19530	19540	19630	19530	121
594	20241107	100500	491575820	19540	19530	19630	19530	55
595	20241107	100400	490501090	19550	19550	19630	19530	541
596	20241107	100300	479933900	19560	19560	19580	19540	271
597	20241107	100200	474633800	19560	19580	19580	19550	1561
598	20241107	100100	444109310	19590	19570	19620	19570	171
599	20241107	100000	440759610	19590	19580	19590	19560	585
600	20241107	095900	429312180	19580	19620	19620	19570	497
601	20241107	095800	419574820	19630	19610	19630	19600	140
602	20241107	095700	416829020	19620	19620	19630	19610	229
603	20241107	095600	412337750	19620	19620	19630	19620	150
604	20241107	095500	409394730	19620	19640	19640	19620	125
605	20241107	095400	406941520	19640	19630	19640	19630	102
606	20241107	095300	404939240	19640	19640	19640	19640	37
607	20241107	095200	404212560	19650	19640	19650	19640	420
608	20241107	095100	395963260	19640	19680	19680	19640	5091
609	20241107	095000	295920080	19700	19700	19700	19700	0
610	20241107	094900	295920080	19700	19700	19700	19700	0
611	20241107	094800	295920080	19700	19700	19700	19670	308
612	20241107	094700	289859110	19700	19700	19700	19700	6
613	20241107	094600	289740910	19690	19690	19710	19690	74
614	20241107	094500	288283810	19690	19680	19690	19680	70
615	20241107	094400	286906020	19680	19680	19680	19680	1
616	20241107	094300	286886340	19690	19700	19700	19690	32
617	20241107	094200	286256250	19710	19710	19740	19700	101
618	20241107	094100	284265330	19710	19700	19750	19690	9
619	20241107	094000	284087930	19700	19700	19720	19700	436
620	20241107	093900	275498710	19710	19730	19730	19710	21
621	20241107	093800	275084780	19720	19710	19720	19710	25
622	20241107	093700	274592020	19710	19730	19740	19710	108
623	20241107	093600	272461520	19730	19730	19740	19720	39
624	20241107	093500	271692030	19730	19710	19770	19710	4
625	20241107	093400	271613110	19700	19700	19700	19700	47
626	20241107	093300	270687210	19670	19690	19700	19670	105
627	20241107	093200	268619540	19670	19690	19690	19670	2
628	20241107	093100	268580180	19670	19680	19680	19670	49
629	20241107	093000	267616220	19670	19670	19670	19670	0
630	20241107	092900	267616220	19670	19670	19670	19670	0
631	20241107	092800	267616220	19670	19680	19680	19670	397
632	20241107	092700	259807060	19690	19690	19690	19690	0
633	20241107	092600	259807060	19690	19710	19710	19690	67
634	20241107	092500	258486530	19730	19700	19730	19680	350
635	20241107	092400	251596000	19770	19720	19770	19720	52
636	20241107	092300	250568060	19680	19680	19720	19650	3839
637	20241107	092200	174990770	19680	19660	19680	19660	76
638	20241107	092100	173496570	19650	19650	19650	19650	2
639	20241107	092000	173457270	19650	19640	19650	19640	232
640	20241107	091900	168898570	19650	19660	19660	19630	702
641	20241107	091800	155115350	19650	19650	19650	19650	34
642	20241107	091700	154447250	19650	19640	19650	19640	29
643	20241107	091600	153877680	19640	19660	19680	19640	57
644	20241107	091500	152757820	19680	19620	19680	19620	58
645	20241107	091400	151618680	19690	19630	19690	19630	2
646	20241107	091300	151579360	19610	19600	19690	19600	39
647	20241107	091200	150813960	19600	19580	19690	19580	172
648	20241107	091100	147433040	19590	19600	19700	19540	193
649	20241107	091000	143661130	19650	19540	19650	19540	139
650	20241107	090900	140936230	19540	19540	19540	19540	298
651	20241107	090800	135113310	19540	19580	19580	19530	717
652	20241107	090700	121093890	19590	19590	19590	19590	312
653	20241107	090600	114981810	19600	19640	19650	19600	556
654	20241107	090500	104079440	19640	19710	19710	19640	872
655	20241107	090400	86926840	19740	19790	19790	19710	1927
656	20241107	090300	48910740	19790	19890	19890	19780	373
657	20241107	090200	41519720	19890	19890	19890	19890	1
658	20241107	090100	41499830	19870	19900	19900	19810	1791
659	20241107	090000	5943800	19900	19990	19990	19900	285