KissMeData/046890/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	192700	2505650700	8890	8890	8890	8890	10077
3	20241107	192600	2505650700	8890	8890	8890	8890	0
4	20241107	192500	2505650700	8890	8890	8890	8890	0
5	20241107	192400	2505650700	8890	8890	8890	8890	0
6	20241107	192300	2505650700	8890	8890	8890	8890	0
7	20241107	192200	2505650700	8890	8890	8890	8890	0
8	20241107	192100	2505650700	8890	8890	8890	8890	0
9	20241107	192000	2505650700	8890	8890	8890	8890	0
10	20241107	191900	2505650700	8890	8890	8890	8890	0
11	20241107	191800	2505650700	8890	8890	8890	8890	0
12	20241107	191700	2505650700	8890	8890	8890	8890	0
13	20241107	191600	2505650700	8890	8890	8890	8890	0
14	20241107	191500	2505650700	8890	8890	8890	8890	0
15	20241107	191400	2505650700	8890	8890	8890	8890	0
16	20241107	191300	2505650700	8890	8890	8890	8890	0
17	20241107	191200	2505650700	8890	8890	8890	8890	0
18	20241107	191100	2505650700	8890	8890	8890	8890	0
19	20241107	191000	2505650700	8890	8890	8890	8890	0
20	20241107	190900	2505650700	8890	8890	8890	8890	0
21	20241107	190800	2505650700	8890	8890	8890	8890	0
22	20241107	190700	2505650700	8890	8890	8890	8890	0
23	20241107	190600	2505650700	8890	8890	8890	8890	0
24	20241107	190500	2505650700	8890	8890	8890	8890	0
25	20241107	190400	2505650700	8890	8890	8890	8890	0
26	20241107	190300	2505650700	8890	8890	8890	8890	0
27	20241107	190200	2505650700	8890	8890	8890	8890	0
28	20241107	190100	2505650700	8890	8890	8890	8890	0
29	20241107	190000	2505650700	8890	8890	8890	8890	0
30	20241107	185900	2505650700	8890	8890	8890	8890	0
31	20241107	185800	2505650700	8890	8890	8890	8890	0
32	20241107	185700	2505650700	8890	8890	8890	8890	10077
33	20241107	185600	2505650700	8890	8890	8890	8890	0
34	20241107	185500	2505650700	8890	8890	8890	8890	0
35	20241107	185400	2505650700	8890	8890	8890	8890	0
36	20241107	185300	2505650700	8890	8890	8890	8890	0
37	20241107	185200	2505650700	8890	8890	8890	8890	0
38	20241107	185100	2505650700	8890	8890	8890	8890	0
39	20241107	185000	2505650700	8890	8890	8890	8890	0
40	20241107	184900	2505650700	8890	8890	8890	8890	0
41	20241107	184800	2505650700	8890	8890	8890	8890	0
42	20241107	184700	2505650700	8890	8890	8890	8890	0
43	20241107	184600	2505650700	8890	8890	8890	8890	0
44	20241107	184500	2505650700	8890	8890	8890	8890	0
45	20241107	184400	2505650700	8890	8890	8890	8890	0
46	20241107	184300	2505650700	8890	8890	8890	8890	0
47	20241107	184200	2505650700	8890	8890	8890	8890	0
48	20241107	184100	2505650700	8890	8890	8890	8890	0
49	20241107	184000	2505650700	8890	8890	8890	8890	0
50	20241107	183900	2505650700	8890	8890	8890	8890	0
51	20241107	183800	2505650700	8890	8890	8890	8890	0
52	20241107	183700	2505650700	8890	8890	8890	8890	0
53	20241107	183600	2505650700	8890	8890	8890	8890	0
54	20241107	183500	2505650700	8890	8890	8890	8890	0
55	20241107	183400	2505650700	8890	8890	8890	8890	0
56	20241107	183300	2505650700	8890	8890	8890	8890	0
57	20241107	183200	2505650700	8890	8890	8890	8890	0
58	20241107	183100	2505650700	8890	8890	8890	8890	0
59	20241107	183000	2505650700	8890	8890	8890	8890	0
60	20241107	182900	2505650700	8890	8890	8890	8890	0
61	20241107	182800	2505650700	8890	8890	8890	8890	0
62	20241107	182700	2505650700	8890	8890	8890	8890	10077
63	20241107	182600	2505650700	8890	8890	8890	8890	0
64	20241107	182500	2505650700	8890	8890	8890	8890	0
65	20241107	182400	2505650700	8890	8890	8890	8890	0
66	20241107	182300	2505650700	8890	8890	8890	8890	0
67	20241107	182200	2505650700	8890	8890	8890	8890	0
68	20241107	182100	2505650700	8890	8890	8890	8890	0
69	20241107	182000	2505650700	8890	8890	8890	8890	0
70	20241107	181900	2505650700	8890	8890	8890	8890	0
71	20241107	181800	2505650700	8890	8890	8890	8890	0
72	20241107	181700	2505650700	8890	8890	8890	8890	0
73	20241107	181600	2505650700	8890	8890	8890	8890	0
74	20241107	181500	2505650700	8890	8890	8890	8890	0
75	20241107	181400	2505650700	8890	8890	8890	8890	0
76	20241107	181300	2505650700	8890	8890	8890	8890	0
77	20241107	181200	2505650700	8890	8890	8890	8890	0
78	20241107	181100	2505650700	8890	8890	8890	8890	0
79	20241107	181000	2505650700	8890	8890	8890	8890	0
80	20241107	180900	2505650700	8890	8890	8890	8890	0
81	20241107	180800	2505650700	8890	8890	8890	8890	0
82	20241107	180700	2505650700	8890	8890	8890	8890	0
83	20241107	180600	2505650700	8890	8890	8890	8890	0
84	20241107	180500	2505650700	8890	8890	8890	8890	0
85	20241107	180400	2505650700	8890	8890	8890	8890	0
86	20241107	180300	2505650700	8890	8890	8890	8890	0
87	20241107	180200	2505650700	8890	8890	8890	8890	0
88	20241107	180100	2505650700	8890	8890	8890	8890	0
89	20241107	180000	2505650700	8890	8890	8890	8890	0
90	20241107	175900	2505650700	8890	8890	8890	8890	0
91	20241107	175800	2505650700	8890	8890	8890	8890	0
92	20241107	175700	2505650700	8890	8890	8890	8890	10077
93	20241107	175600	2505650700	8890	8890	8890	8890	0
94	20241107	175500	2505650700	8890	8890	8890	8890	0
95	20241107	175400	2505650700	8890	8890	8890	8890	0
96	20241107	175300	2505650700	8890	8890	8890	8890	0
97	20241107	175200	2505650700	8890	8890	8890	8890	0
98	20241107	175100	2505650700	8890	8890	8890	8890	0
99	20241107	175000	2505650700	8890	8890	8890	8890	0
100	20241107	174900	2505650700	8890	8890	8890	8890	0
101	20241107	174800	2505650700	8890	8890	8890	8890	0
102	20241107	174700	2505650700	8890	8890	8890	8890	0
103	20241107	174600	2505650700	8890	8890	8890	8890	0
104	20241107	174500	2505650700	8890	8890	8890	8890	0
105	20241107	174400	2505650700	8890	8890	8890	8890	0
106	20241107	174300	2505650700	8890	8890	8890	8890	0
107	20241107	174200	2505650700	8890	8890	8890	8890	0
108	20241107	174100	2505650700	8890	8890	8890	8890	0
109	20241107	174000	2505650700	8890	8890	8890	8890	0
110	20241107	173900	2505650700	8890	8890	8890	8890	0
111	20241107	173800	2505650700	8890	8890	8890	8890	0
112	20241107	173700	2505650700	8890	8890	8890	8890	0
113	20241107	173600	2505650700	8890	8890	8890	8890	0
114	20241107	173500	2505650700	8890	8890	8890	8890	0
115	20241107	173400	2505650700	8890	8890	8890	8890	0
116	20241107	173300	2505650700	8890	8890	8890	8890	0
117	20241107	173200	2505650700	8890	8890	8890	8890	0
118	20241107	173100	2505650700	8890	8890	8890	8890	0
119	20241107	173000	2505650700	8890	8890	8890	8890	0
120	20241107	172900	2505650700	8890	8890	8890	8890	0
121	20241107	172800	2505650700	8890	8890	8890	8890	0
122	20241107	172700	2505650700	8890	8890	8890	8890	10077
123	20241107	172600	2505650700	8890	8890	8890	8890	0
124	20241107	172500	2505650700	8890	8890	8890	8890	0
125	20241107	172400	2505650700	8890	8890	8890	8890	0
126	20241107	172300	2505650700	8890	8890	8890	8890	0
127	20241107	172200	2505650700	8890	8890	8890	8890	0
128	20241107	172100	2505650700	8890	8890	8890	8890	0
129	20241107	172000	2505650700	8890	8890	8890	8890	0
130	20241107	171900	2505650700	8890	8890	8890	8890	0
131	20241107	171800	2505650700	8890	8890	8890	8890	0
132	20241107	171700	2505650700	8890	8890	8890	8890	0
133	20241107	171600	2505650700	8890	8890	8890	8890	0
134	20241107	171500	2505650700	8890	8890	8890	8890	0
135	20241107	171400	2505650700	8890	8890	8890	8890	0
136	20241107	171300	2505650700	8890	8890	8890	8890	0
137	20241107	171200	2505650700	8890	8890	8890	8890	0
138	20241107	171100	2505650700	8890	8890	8890	8890	0
139	20241107	171000	2505650700	8890	8890	8890	8890	0
140	20241107	170900	2505650700	8890	8890	8890	8890	0
141	20241107	170800	2505650700	8890	8890	8890	8890	0
142	20241107	170700	2505650700	8890	8890	8890	8890	0
143	20241107	170600	2505650700	8890	8890	8890	8890	0
144	20241107	170500	2505650700	8890	8890	8890	8890	0
145	20241107	170400	2505650700	8890	8890	8890	8890	0
146	20241107	170300	2505650700	8890	8890	8890	8890	0
147	20241107	170200	2505650700	8890	8890	8890	8890	0
148	20241107	170100	2505650700	8890	8890	8890	8890	0
149	20241107	170000	2505650700	8890	8890	8890	8890	0
150	20241107	165900	2505650700	8890	8890	8890	8890	0
151	20241107	165800	2505650700	8890	8890	8890	8890	0
152	20241107	165700	2505650700	8890	8890	8890	8890	10077
153	20241107	165600	2505650700	8890	8890	8890	8890	0
154	20241107	165500	2505650700	8890	8890	8890	8890	0
155	20241107	165400	2505650700	8890	8890	8890	8890	0
156	20241107	165300	2505650700	8890	8890	8890	8890	0
157	20241107	165200	2505650700	8890	8890	8890	8890	0
158	20241107	165100	2505650700	8890	8890	8890	8890	0
159	20241107	165000	2505650700	8890	8890	8890	8890	0
160	20241107	164900	2505650700	8890	8890	8890	8890	0
161	20241107	164800	2505650700	8890	8890	8890	8890	0
162	20241107	164700	2505650700	8890	8890	8890	8890	0
163	20241107	164600	2505650700	8890	8890	8890	8890	0
164	20241107	164500	2505650700	8890	8890	8890	8890	0
165	20241107	164400	2505650700	8890	8890	8890	8890	0
166	20241107	164300	2505650700	8890	8890	8890	8890	0
167	20241107	164200	2505650700	8890	8890	8890	8890	0
168	20241107	164100	2505650700	8890	8890	8890	8890	0
169	20241107	164000	2505650700	8890	8890	8890	8890	0
170	20241107	163900	2505650700	8890	8890	8890	8890	0
171	20241107	163800	2505650700	8890	8890	8890	8890	0
172	20241107	163700	2505650700	8890	8890	8890	8890	0
173	20241107	163600	2505650700	8890	8890	8890	8890	0
174	20241107	163500	2505650700	8890	8890	8890	8890	0
175	20241107	163400	2505650700	8890	8890	8890	8890	0
176	20241107	163300	2505650700	8890	8890	8890	8890	0
177	20241107	163200	2505650700	8890	8890	8890	8890	0
178	20241107	163100	2505650700	8890	8890	8890	8890	0
179	20241107	163000	2505650700	8890	8890	8890	8890	0
180	20241107	162900	2505650700	8890	8890	8890	8890	0
181	20241107	162800	2505650700	8890	8890	8890	8890	0
182	20241107	162700	2505650700	8890	8890	8890	8890	10077
183	20241107	162600	2505650700	8890	8890	8890	8890	0
184	20241107	162500	2505650700	8890	8890	8890	8890	0
185	20241107	162400	2505650700	8890	8890	8890	8890	0
186	20241107	162300	2505650700	8890	8890	8890	8890	0
187	20241107	162200	2505650700	8890	8890	8890	8890	0
188	20241107	162100	2505650700	8890	8890	8890	8890	0
189	20241107	162000	2505650700	8890	8890	8890	8890	0
190	20241107	161900	2505650700	8890	8890	8890	8890	0
191	20241107	161800	2505650700	8890	8890	8890	8890	0
192	20241107	161700	2505650700	8890	8890	8890	8890	0
193	20241107	161600	2505650700	8890	8890	8890	8890	0
194	20241107	161500	2505650700	8890	8890	8890	8890	0
195	20241107	161400	2505650700	8890	8890	8890	8890	0
196	20241107	161300	2505650700	8890	8890	8890	8890	0
197	20241107	161200	2505650700	8890	8890	8890	8890	0
198	20241107	161100	2505650700	8890	8890	8890	8890	0
199	20241107	161000	2505650700	8890	8890	8890	8890	0
200	20241107	160900	2505650700	8890	8890	8890	8890	0
201	20241107	160800	2505650700	8890	8890	8890	8890	0
202	20241107	160700	2505650700	8890	8890	8890	8890	0
203	20241107	160600	2505650700	8890	8890	8890	8890	0
204	20241107	160500	2505650700	8890	8890	8890	8890	0
205	20241107	160400	2505650700	8890	8890	8890	8890	0
206	20241107	160300	2505650700	8890	8890	8890	8890	0
207	20241107	160200	2505650700	8890	8890	8890	8890	0
208	20241107	160100	2505650700	8890	8890	8890	8890	0
209	20241107	160000	2505650700	8890	8890	8890	8890	0
210	20241107	155900	2505650700	8890	8890	8890	8890	0
211	20241107	155800	2505650700	8890	8890	8890	8890	0
212	20241107	155700	2505650700	8890	8890	8890	8890	10077
213	20241107	155600	2505650700	8890	8890	8890	8890	0
214	20241107	155500	2505650700	8890	8890	8890	8890	0
215	20241107	155400	2505650700	8890	8890	8890	8890	0
216	20241107	155300	2505650700	8890	8890	8890	8890	0
217	20241107	155200	2505650700	8890	8890	8890	8890	0
218	20241107	155100	2505650700	8890	8890	8890	8890	0
219	20241107	155000	2505650700	8890	8890	8890	8890	0
220	20241107	154900	2505650700	8890	8890	8890	8890	0
221	20241107	154800	2505650700	8890	8890	8890	8890	0
222	20241107	154700	2505650700	8890	8890	8890	8890	0
223	20241107	154600	2505650700	8890	8890	8890	8890	0
224	20241107	154500	2505650700	8890	8890	8890	8890	0
225	20241107	154400	2505650700	8890	8890	8890	8890	0
226	20241107	154300	2505650700	8890	8890	8890	8890	0
227	20241107	154200	2505650700	8890	8890	8890	8890	0
228	20241107	154100	2505650700	8890	8890	8890	8890	0
229	20241107	154000	2505650700	8890	8890	8890	8890	0
230	20241107	153900	2505650700	8890	8890	8890	8890	0
231	20241107	153800	2505650700	8890	8890	8890	8890	0
232	20241107	153700	2505650700	8890	8890	8890	8890	0
233	20241107	153600	2505650700	8890	8890	8890	8890	0
234	20241107	153500	2505650700	8890	8890	8890	8890	0
235	20241107	153400	2505650700	8890	8890	8890	8890	0
236	20241107	153300	2505650700	8890	8890	8890	8890	0
237	20241107	153200	2505650700	8890	8890	8890	8890	0
238	20241107	153100	2505650700	8890	8890	8890	8890	0
239	20241107	153000	2505650700	8890	8890	8890	8890	10077
240	20241107	152900	2416066170	8900	8900	8900	8900	0
241	20241107	152800	2416066170	8900	8900	8900	8900	0
242	20241107	152700	2416066170	8900	8900	8900	8900	0
243	20241107	152600	2416066170	8900	8900	8900	8900	0
244	20241107	152500	2416066170	8900	8900	8900	8900	0
245	20241107	152400	2416066170	8900	8900	8900	8900	0
246	20241107	152300	2416066170	8900	8900	8900	8900	0
247	20241107	152200	2416066170	8900	8900	8900	8900	0
248	20241107	152100	2416066170	8900	8900	8900	8900	0
249	20241107	152000	2416066170	8900	8900	8900	8900	0
250	20241107	151900	2416066170	8900	8900	8910	8900	2034
251	20241107	151800	2397950740	8900	8900	8910	8900	1288
252	20241107	151700	2386486540	8900	8900	8900	8900	243
253	20241107	151600	2384323840	8900	8900	8910	8900	292
254	20241107	151500	2381724090	8900	8900	8910	8900	98
255	20241107	151400	2380851840	8910	8910	8910	8900	3019
256	20241107	151300	2353973610	8910	8900	8910	8900	1869
257	20241107	151200	2337323380	8910	8910	8910	8900	1820
258	20241107	151100	2321115090	8910	8910	8920	8910	2383
259	20241107	151000	2299882490	8910	8920	8920	8910	30
260	20241107	150900	2299615000	8920	8920	8920	8920	750
261	20241107	150800	2292925000	8920	8930	8930	8920	179
262	20241107	150700	2291327370	8920	8920	8930	8920	1071
263	20241107	150600	2281774000	8920	8920	8920	8920	69
264	20241107	150500	2281158520	8920	8920	8920	8910	322
265	20241107	150400	2278287700	8920	8920	8920	8910	1639
266	20241107	150300	2263668010	8920	8920	8920	8920	171
267	20241107	150200	2262142690	8920	8920	8920	8920	23
268	20241107	150100	2261937530	8920	8920	8930	8920	114
269	20241107	150000	2260919700	8920	8920	8930	8920	43
270	20241107	145900	2260536110	8920	8920	8920	8920	196
271	20241107	145800	2258787790	8930	8930	8930	8930	20
272	20241107	145700	2258609190	8930	8930	8930	8930	44
273	20241107	145600	2258216270	8930	8920	8930	8920	112
274	20241107	145500	2257216280	8930	8930	8930	8920	837
275	20241107	145400	2249741970	8930	8930	8930	8930	107
276	20241107	145300	2248786460	8930	8930	8940	8930	72
277	20241107	145200	2248142980	8930	8930	8930	8930	46
278	20241107	145100	2247732200	8930	8930	8930	8930	37
279	20241107	145000	2247401790	8930	8930	8930	8930	5
280	20241107	144900	2247357140	8930	8930	8930	8930	100
281	20241107	144800	2246464140	8940	8930	8940	8930	910
282	20241107	144700	2238337610	8920	8910	8930	8910	328
283	20241107	144600	2235410710	8920	8910	8920	8910	15
284	20241107	144500	2235276960	8920	8920	8920	8920	0
285	20241107	144400	2235276960	8920	8910	8920	8910	957
286	20241107	144300	2226741840	8910	8910	8920	8910	37
287	20241107	144200	2226412160	8920	8910	8920	8910	45
288	20241107	144100	2226011090	8910	8910	8920	8910	54
289	20241107	144000	2225529940	8910	8910	8910	8910	15
290	20241107	143900	2225396290	8920	8920	8920	8910	973
291	20241107	143800	2216725890	8920	8920	8920	8910	29
292	20241107	143700	2216467410	8910	8920	8920	8910	2313
293	20241107	143600	2195847940	8920	8930	8930	8920	223
294	20241107	143500	2193858770	8920	8930	8930	8920	101
295	20241107	143400	2192957840	8920	8920	8930	8920	186
296	20241107	143300	2191297310	8920	8920	8920	8910	873
297	20241107	143200	2183512110	8910	8910	8920	8910	133
298	20241107	143100	2182327070	8910	8910	8920	8910	219
299	20241107	143000	2180375770	8920	8920	8920	8910	127
300	20241107	142900	2179244080	8920	8920	8920	8920	65
301	20241107	142800	2178664280	8920	8920	8920	8910	126
302	20241107	142700	2177540570	8920	8910	8920	8910	96
303	20241107	142600	2176685180	8920	8920	8920	8920	2
304	20241107	142500	2176667340	8910	8910	8910	8910	2645
305	20241107	142400	2153100390	8920	8920	8920	8910	267
306	20241107	142300	2150720150	8910	8920	8920	8910	61
307	20241107	142200	2150176530	8920	8910	8920	8910	104
308	20241107	142100	2149249100	8910	8910	8920	8910	53
309	20241107	142000	2148776860	8920	8920	8920	8920	10
310	20241107	141900	2148687660	8920	8910	8920	8910	24
311	20241107	141800	2148473810	8910	8920	8920	8910	715
312	20241107	141700	2142103030	8920	8910	8930	8910	1428
313	20241107	141600	2129364410	8920	8920	8920	8910	670
314	20241107	141500	2123393680	8910	8920	8920	8910	823
315	20241107	141400	2116060740	8910	8910	8920	8910	319
316	20241107	141300	2113218440	8910	8920	8920	8910	353
317	20241107	141200	2110069880	8920	8920	8920	8920	468
318	20241107	141100	2105895320	8920	8920	8920	8920	425
319	20241107	141000	2102104320	8920	8920	8920	8920	98
320	20241107	140900	2101230160	8920	8930	8930	8920	114
321	20241107	140800	2100213270	8920	8930	8930	8920	109
322	20241107	140700	2099240040	8920	8920	8920	8920	22
323	20241107	140600	2099043800	8920	8920	8920	8920	20
324	20241107	140500	2098865400	8920	8920	8930	8920	558
325	20241107	140400	2093887550	8920	8920	8920	8920	169
326	20241107	140300	2092380070	8920	8920	8930	8920	409
327	20241107	140200	2088731770	8920	8920	8920	8920	39
328	20241107	140100	2088383890	8930	8920	8930	8920	40
329	20241107	140000	2088027050	8920	8920	8920	8920	28
330	20241107	135900	2087777290	8930	8930	8930	8930	114
331	20241107	135800	2086759270	8930	8920	8930	8920	301
332	20241107	135700	2084071350	8920	8920	8920	8920	109
333	20241107	135600	2083099070	8930	8930	8930	8930	91
334	20241107	135500	2082286440	8930	8920	8930	8920	212
335	20241107	135400	2080394050	8920	8920	8930	8920	209
336	20241107	135300	2078529530	8930	8920	8930	8920	26
337	20241107	135200	2078297540	8920	8920	8920	8920	9
338	20241107	135100	2078217260	8930	8920	8930	8920	166
339	20241107	135000	2076734940	8920	8920	8930	8920	127
340	20241107	134900	2075602060	8920	8930	8930	8920	166
341	20241107	134800	2074121280	8920	8920	8920	8920	304
342	20241107	134700	2071409600	8910	8910	8920	8910	180
343	20241107	134600	2069805750	8910	8910	8910	8910	180
344	20241107	134500	2068201950	8910	8910	8920	8910	144
345	20241107	134400	2066918870	8910	8920	8920	8910	84
346	20241107	134300	2066170400	8910	8920	8920	8910	31
347	20241107	134200	2065894090	8910	8910	8910	8910	44
348	20241107	134100	2065502050	8910	8910	8910	8910	44
349	20241107	134000	2065110010	8910	8940	8940	8910	1181
350	20241107	133900	2054575780	8920	8930	8930	8920	876
351	20241107	133800	2046760460	8930	8930	8930	8930	20
352	20241107	133700	2046581860	8930	8930	8930	8930	220
353	20241107	133600	2044617260	8930	8930	8930	8930	154
354	20241107	133500	2043242040	8930	8940	8940	8930	317
355	20241107	133400	2040411180	8930	8930	8930	8930	7
356	20241107	133300	2040348670	8940	8940	8940	8930	45
357	20241107	133200	2039946470	8930	8940	8940	8930	61
358	20241107	133100	2039401730	8940	8940	8940	8940	10
359	20241107	133000	2039312330	8940	8940	8940	8940	100
360	20241107	132900	2038418330	8930	8930	8930	8930	6
361	20241107	132800	2038364750	8940	8940	8940	8940	10
362	20241107	132700	2038275350	8940	8930	8940	8930	51
363	20241107	132600	2037819910	8930	8930	8930	8930	168
364	20241107	132500	2036319670	8930	8910	8930	8910	1010
365	20241107	132400	2027303140	8910	8920	8920	8910	27
366	20241107	132300	2027062510	8910	8920	8920	8910	133
367	20241107	132200	2025877300	8920	8930	8930	8920	115
368	20241107	132100	2024850950	8930	8930	8930	8930	9
369	20241107	132000	2024770580	8900	8910	8910	8900	1945
370	20241107	131900	2007450730	8910	8920	8930	8910	1107
371	20241107	131800	1997581600	8920	8920	8920	8920	1128
372	20241107	131700	1987519840	8930	8940	8940	8930	289
373	20241107	131600	1984938950	8930	8930	8930	8930	59
374	20241107	131500	1984412080	8930	8940	8940	8930	1061
375	20241107	131400	1974937280	8940	8940	8940	8940	250
376	20241107	131300	1972702280	8940	8940	8940	8940	3
377	20241107	131200	1972675460	8930	8930	8930	8930	307
378	20241107	131100	1969933950	8930	8930	8930	8920	134
379	20241107	131000	1968737370	8930	8930	8930	8930	298
380	20241107	130900	1966076230	8930	8930	8930	8920	23
381	20241107	130800	1965870990	8930	8930	8930	8930	100
382	20241107	130700	1964977990	8930	8930	8940	8930	1837
383	20241107	130600	1948572530	8940	8940	8940	8940	442
384	20241107	130500	1944621050	8950	8940	8950	8940	95
385	20241107	130400	1943771580	8940	8940	8940	8930	1574
386	20241107	130300	1929700120	8930	8930	8940	8930	110
387	20241107	130200	1928717720	8930	8940	8940	8930	92
388	20241107	130100	1927896100	8930	8930	8940	8930	140
389	20241107	130000	1926644800	8930	8940	8940	8930	72
390	20241107	125900	1926001790	8940	8940	8940	8940	91
391	20241107	125800	1925188250	8940	8940	8940	8940	95
392	20241107	125700	1924338950	8930	8940	8940	8930	33
393	20241107	125600	1924044230	8940	8930	8940	8930	165
394	20241107	125500	1922569530	8930	8930	8930	8930	1
395	20241107	125400	1922560600	8930	8930	8930	8920	300
396	20241107	125300	1919881900	8930	8930	8930	8930	1008
397	20241107	125200	1910880460	8930	8930	8930	8930	81
398	20241107	125100	1910157130	8930	8940	8940	8930	68
399	20241107	125000	1909549660	8940	8930	8940	8930	304
400	20241107	124900	1906834820	8930	8930	8930	8930	0
401	20241107	124800	1906834820	8930	8930	8930	8930	20
402	20241107	124700	1906656220	8940	8940	8940	8940	300
403	20241107	124600	1903974220	8940	8930	8940	8930	762
404	20241107	124500	1897168610	8930	8930	8930	8920	36
405	20241107	124400	1896847310	8920	8920	8920	8920	18
406	20241107	124300	1896686750	8930	8930	8940	8910	267
407	20241107	124200	1894302730	8910	8920	8920	8910	73
408	20241107	124100	1893651620	8920	8930	8930	8920	446
409	20241107	124000	1889672040	8930	8940	8940	8930	78
410	20241107	123900	1888975200	8930	8920	8930	8920	601
411	20241107	123800	1883608670	8920	8920	8920	8920	0
412	20241107	123700	1883608670	8920	8930	8930	8920	24
413	20241107	123600	1883394460	8930	8930	8930	8920	326
414	20241107	123500	1880486410	8940	8930	8940	8930	16
415	20241107	123400	1880343480	8940	8940	8940	8940	0
416	20241107	123300	1880343480	8940	8920	8940	8920	477
417	20241107	123200	1876086530	8930	8930	8930	8930	437
418	20241107	123100	1872184120	8920	8920	8930	8920	55
419	20241107	123000	1871693500	8920	8930	8930	8920	327
420	20241107	122900	1868776640	8920	8920	8930	8920	74
421	20241107	122800	1868116530	8920	8920	8920	8920	236
422	20241107	122700	1866011410	8920	8940	8940	8920	567
423	20241107	122600	1860951090	8920	8930	8940	8920	208
424	20241107	122500	1859093250	8930	8940	8940	8920	36
425	20241107	122400	1858771990	8940	8930	8940	8930	12
426	20241107	122300	1858664810	8940	8930	8940	8930	11
427	20241107	122200	1858566570	8930	8930	8930	8930	206
428	20241107	122100	1856726990	8930	8930	8940	8930	193
429	20241107	122000	1855002500	8930	8930	8930	8930	15
430	20241107	121900	1854868550	8930	8940	8940	8930	17
431	20241107	121800	1854716690	8930	8940	8940	8930	675
432	20241107	121700	1848683040	8940	8930	8940	8930	97
433	20241107	121600	1847815880	8930	8930	8930	8930	5
434	20241107	121500	1847771230	8920	8930	8930	8920	903
435	20241107	121400	1839708360	8930	8920	8930	8920	129
436	20241107	121300	1838557130	8920	8920	8920	8920	268
437	20241107	121200	1836166570	8920	8910	8920	8910	601
438	20241107	121100	1830811260	8910	8900	8920	8900	583
439	20241107	121000	1825616470	8900	8910	8910	8900	1546
440	20241107	120900	1811854650	8910	8920	8920	8910	2071
441	20241107	120800	1793390260	8920	8930	8930	8920	16
442	20241107	120700	1793247490	8930	8930	8930	8930	30
443	20241107	120600	1792979590	8930	8920	8930	8920	42
444	20241107	120500	1792604890	8930	8920	8930	8920	91
445	20241107	120400	1791793070	8920	8920	8920	8920	210
446	20241107	120300	1789919870	8920	8920	8920	8910	212
447	20241107	120200	1788028980	8910	8910	8910	8910	22
448	20241107	120100	1787832960	8910	8910	8910	8910	0
449	20241107	120000	1787832960	8910	8910	8910	8910	8
450	20241107	115900	1787761680	8910	8920	8920	8910	53
451	20241107	115800	1787289050	8920	8910	8920	8910	319
452	20241107	115700	1784444650	8910	8910	8910	8910	25
453	20241107	115600	1784221900	8910	8910	8910	8910	85
454	20241107	115500	1783464550	8920	8910	8920	8910	797
455	20241107	115400	1776356280	8920	8910	8920	8910	184
456	20241107	115300	1774715820	8910	8910	8910	8910	16
457	20241107	115200	1774573260	8910	8920	8920	8910	115
458	20241107	115100	1773548060	8920	8920	8920	8920	13
459	20241107	115000	1773432100	8920	8920	8920	8920	6
460	20241107	114900	1773378580	8920	8910	8920	8910	1671
461	20241107	114800	1758488730	8910	8920	8920	8910	1433
462	20241107	114700	1745715790	8930	8920	8930	8920	306
463	20241107	114600	1742983570	8930	8920	8930	8920	170
464	20241107	114500	1741466220	8930	8930	8930	8930	488
465	20241107	114400	1737108380	8930	8930	8930	8930	105
466	20241107	114300	1736170730	8940	8930	8940	8930	5
467	20241107	114200	1736126070	8930	8940	8940	8930	85
468	20241107	114100	1735366620	8940	8940	8940	8940	10
469	20241107	114000	1735277220	8940	8940	8940	8940	110
470	20241107	113900	1734293820	8940	8950	8950	8940	106
471	20241107	113800	1733346160	8950	8940	8950	8940	47
472	20241107	113700	1732925660	8940	8940	8940	8940	29
473	20241107	113600	1732666400	8940	8940	8940	8940	387
474	20241107	113500	1729206620	8940	8940	8940	8940	73
475	20241107	113400	1728554000	8940	8940	8940	8940	1
476	20241107	113300	1728545060	8950	8950	8950	8950	98
477	20241107	113200	1727667960	8940	8940	8940	8940	2
478	20241107	113100	1727650080	8930	8950	8950	8930	111
479	20241107	113000	1726658790	8940	8930	8940	8930	297
480	20241107	112900	1724006480	8930	8930	8930	8920	174
481	20241107	112800	1722452690	8920	8930	8930	8920	2050
482	20241107	112700	1704156100	8940	8960	8960	8930	237
483	20241107	112600	1702038470	8950	8950	8950	8950	0
484	20241107	112500	1702038470	8950	8950	8950	8950	0
485	20241107	112400	1702038470	8950	8920	8950	8920	691
486	20241107	112300	1695861570	8920	8930	8940	8920	859
487	20241107	112200	1688195590	8940	8920	8940	8920	137
488	20241107	112100	1686971650	8930	8920	8930	8920	663
489	20241107	112000	1681051070	8930	8930	8930	8930	620
490	20241107	111900	1675514470	8930	8930	8930	8930	10
491	20241107	111800	1675425170	8930	8920	8930	8920	2
492	20241107	111700	1675407320	8930	8930	8930	8930	0
493	20241107	111600	1675407320	8930	8920	8930	8920	216
494	20241107	111500	1673478500	8920	8930	8930	8920	64
495	20241107	111400	1672907420	8930	8930	8930	8930	19
496	20241107	111300	1672737750	8930	8930	8930	8930	23
497	20241107	111200	1672532360	8940	8930	8940	8930	43
498	20241107	111100	1672148270	8930	8920	8930	8920	2669
499	20241107	111000	1648339520	8920	8910	8920	8910	160
500	20241107	110900	1646913450	8920	8910	8920	8910	335
501	20241107	110800	1643926050	8910	8910	8910	8900	555
502	20241107	110700	1638981120	8900	8890	8900	8890	1640
503	20241107	110600	1624385130	8890	8880	8890	8880	474
504	20241107	110500	1620171400	8880	8880	8880	8880	310
505	20241107	110400	1617418600	8880	8890	8890	8880	220
506	20241107	110300	1615464890	8880	8890	8890	8880	34
507	20241107	110200	1615162720	8890	8890	8890	8890	181
508	20241107	110100	1613553630	8890	8890	8890	8890	374
509	20241107	110000	1610228770	8890	8880	8890	8880	511
510	20241107	105900	1605686080	8880	8890	8890	8870	2606
511	20241107	105800	1582541970	8900	8900	8900	8900	16
512	20241107	105700	1582399570	8900	8890	8900	8880	481
513	20241107	105600	1578118790	8900	8900	8900	8900	95
514	20241107	105500	1577273290	8900	8910	8920	8890	2578
515	20241107	105400	1554319820	8910	8920	8920	8910	22
516	20241107	105300	1554123760	8910	8910	8920	8910	37
517	20241107	105200	1553794070	8910	8910	8910	8910	24
518	20241107	105100	1553580230	8910	8920	8920	8910	115
519	20241107	105000	1552554490	8910	8930	8930	8910	107
520	20241107	104900	1551599000	8900	8900	8900	8900	0
521	20241107	104800	1551599000	8900	8900	8910	8900	870
522	20241107	104700	1543847940	8900	8930	8930	8900	1104
523	20241107	104600	1534009250	8930	8930	8930	8930	174
524	20241107	104500	1532455430	8920	8920	8920	8920	28
525	20241107	104400	1532205670	8920	8930	8930	8920	96
526	20241107	104300	1531348420	8930	8930	8930	8930	97
527	20241107	104200	1530482210	8930	8950	8950	8930	53
528	20241107	104100	1530008360	8960	8960	8960	8960	10
529	20241107	104000	1529918760	8960	8960	8960	8960	0
530	20241107	103900	1529918760	8960	8950	8960	8950	147
531	20241107	103800	1528601660	8940	8930	8940	8930	698
532	20241107	103700	1522362070	8930	8920	8930	8920	598
533	20241107	103600	1517027850	8920	8920	8920	8920	20
534	20241107	103500	1516849450	8910	8910	8910	8910	5
535	20241107	103400	1516804900	8910	8910	8910	8910	40
536	20241107	103300	1516448500	8910	8900	8910	8900	1090
537	20241107	103200	1506737720	8900	8900	8910	8890	2061
538	20241107	103100	1488396120	8900	8910	8910	8900	182
539	20241107	103000	1486774700	8900	8910	8910	8900	102
540	20241107	102900	1485866190	8900	8900	8910	8900	237
541	20241107	102800	1483756580	8910	8900	8910	8900	681
542	20241107	102700	1477695660	8900	8900	8910	8900	179
543	20241107	102600	1476101290	8910	8900	8910	8900	332
544	20241107	102500	1473143470	8900	8910	8910	8900	814
545	20241107	102400	1465898170	8900	8910	8920	8900	332
546	20241107	102300	1462940330	8910	8920	8920	8910	1044
547	20241107	102200	1453637630	8920	8920	8920	8910	68
548	20241107	102100	1453031080	8920	8940	8940	8920	647
549	20241107	102000	1447259810	8930	8940	8940	8930	49
550	20241107	101900	1446821930	8940	8920	9000	8920	6073
551	20241107	101800	1392521170	8930	8930	8930	8920	943
552	20241107	101700	1384107010	8930	8930	8930	8930	23
553	20241107	101600	1383901620	8930	8930	8930	8930	54
554	20241107	101500	1383419400	8930	8930	8930	8920	1727
555	20241107	101400	1368008840	8930	8930	8940	8930	297
556	20241107	101300	1365356620	8930	8920	8930	8920	238
557	20241107	101200	1363233640	8910	8930	8930	8910	634
558	20241107	101100	1357578360	8920	8900	8920	8900	1244
559	20241107	101000	1346499080	8900	8910	8910	8880	5804
560	20241107	100900	1294869510	8930	8930	8940	8910	2120
561	20241107	100800	1275971910	8930	8920	8930	8920	366
562	20241107	100700	1272704150	8930	8940	8940	8930	2403
563	20241107	100600	1251237980	8940	8930	8950	8930	376
564	20241107	100500	1247876580	8930	8940	8940	8930	402
565	20241107	100400	1244286220	8940	8930	8940	8910	1114
566	20241107	100300	1234334870	8930	8910	8930	8910	858
567	20241107	100200	1226674010	8900	8920	8930	8890	837
568	20241107	100100	1219208160	8890	8910	8930	8890	3768
569	20241107	100000	1185694300	8900	8900	8900	8900	128
570	20241107	095900	1184555100	8900	8920	8920	8900	243
571	20241107	095800	1182387560	8890	8890	8920	8880	3396
572	20241107	095700	1152158260	8890	8880	8900	8860	7854
573	20241107	095600	1082386080	8890	8920	8920	8870	12385
574	20241107	095500	972181930	8920	8950	8950	8910	2874
575	20241107	095400	946545160	8950	8960	8960	8940	456
576	20241107	095300	942467520	8940	8940	8950	8920	7151
577	20241107	095200	878608440	8970	8980	8980	8930	5640
578	20241107	095100	828133070	8980	8960	8980	8960	145
579	20241107	095000	826833790	8960	8970	8970	8950	4497
580	20241107	094900	786549960	8970	8970	8980	8970	1328
581	20241107	094800	774628570	8950	8990	8990	8950	1601
582	20241107	094700	760282550	8990	8970	8990	8950	2297
583	20241107	094600	739684180	8980	9000	9000	8980	10019
584	20241107	094500	649570360	9010	9010	9010	9010	627
585	20241107	094400	643921090	9010	9010	9020	9010	423
586	20241107	094300	640107910	9010	9040	9040	9010	14
587	20241107	094200	639981670	9040	9040	9040	9040	3
588	20241107	094100	639954550	9040	9030	9040	9010	1710
589	20241107	094000	624537530	9010	9010	9030	9010	145
590	20241107	093900	623229100	9010	9020	9030	9010	36
591	20241107	093800	622904600	9010	9030	9030	9010	130
592	20241107	093700	621733220	9010	9040	9040	9010	241
593	20241107	093600	619561330	9040	9020	9040	9000	203
594	20241107	093500	617732790	9040	9030	9040	9030	25
595	20241107	093400	617506800	9020	9020	9020	9010	4505
596	20241107	093300	576898930	9020	9020	9020	9020	101
597	20241107	093200	575987910	9020	9030	9030	9020	356
598	20241107	093100	572776750	9030	9050	9050	9020	4529
599	20241107	093000	531890840	9050	9030	9050	9030	459
600	20241107	092900	527742170	9030	9030	9030	9030	140
601	20241107	092800	526477970	9020	9030	9030	9020	11
602	20241107	092700	526378740	9040	9030	9040	9030	227
603	20241107	092600	524327980	9030	9030	9030	9030	188
604	20241107	092500	522630340	9010	9030	9030	9010	1060
605	20241107	092400	513078680	9030	9020	9030	9010	4363
606	20241107	092300	473744430	9010	9050	9050	9010	2068
607	20241107	092200	455079270	9030	9030	9050	9030	219
608	20241107	092100	453101350	9030	9030	9030	9030	276
609	20241107	092000	450609070	9030	9040	9060	9030	173
610	20241107	091900	449045400	9030	9020	9040	9020	749
611	20241107	091800	442282940	9020	9020	9020	9020	160
612	20241107	091700	440839740	9020	9020	9030	9020	993
613	20241107	091600	431880050	9020	9030	9040	9020	583
614	20241107	091500	426612950	9030	9030	9030	9030	56
615	20241107	091400	426107270	9030	9040	9040	9020	1255
616	20241107	091300	414773860	9060	9060	9060	9030	878
617	20241107	091200	406825380	9060	9040	9080	9030	605
618	20241107	091100	401361140	9060	9000	9170	9000	2139
619	20241107	091000	381989880	9010	9000	9040	9000	1617
620	20241107	090900	367429080	9010	9030	9030	9000	726
621	20241107	090800	360886730	9060	8990	9060	8990	4308
622	20241107	090700	321997290	8990	9000	9010	8990	2362
623	20241107	090600	300744160	9000	9020	9030	9000	2481
624	20241107	090500	278380210	9030	9040	9040	9020	1292
625	20241107	090400	266714390	9060	9070	9080	8970	15461
626	20241107	090300	127284310	9080	9130	9130	9080	7509
627	20241107	090200	58906750	9130	9110	9150	9110	591
628	20241107	090100	53516880	9150	9180	9180	9100	556
629	20241107	090000	48454300	9100	9110	9190	9070	5319