KissMeData/064850/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	193800	1648785860	9210	9210	9210	9210	3784
3	20241101	193700	1648785860	9210	9210	9210	9210	0
4	20241101	193600	1648785860	9210	9210	9210	9210	0
5	20241101	193500	1648785860	9210	9210	9210	9210	0
6	20241101	193400	1648785860	9210	9210	9210	9210	0
7	20241101	193300	1648785860	9210	9210	9210	9210	0
8	20241101	193200	1648785860	9210	9210	9210	9210	0
9	20241101	193100	1648785860	9210	9210	9210	9210	0
10	20241101	193000	1648785860	9210	9210	9210	9210	0
11	20241101	192900	1648785860	9210	9210	9210	9210	0
12	20241101	192800	1648785860	9210	9210	9210	9210	0
13	20241101	192700	1648785860	9210	9210	9210	9210	0
14	20241101	192600	1648785860	9210	9210	9210	9210	0
15	20241101	192500	1648785860	9210	9210	9210	9210	0
16	20241101	192400	1648785860	9210	9210	9210	9210	0
17	20241101	192300	1648785860	9210	9210	9210	9210	0
18	20241101	192200	1648785860	9210	9210	9210	9210	0
19	20241101	192100	1648785860	9210	9210	9210	9210	0
20	20241101	192000	1648785860	9210	9210	9210	9210	0
21	20241101	191900	1648785860	9210	9210	9210	9210	0
22	20241101	191800	1648785860	9210	9210	9210	9210	0
23	20241101	191700	1648785860	9210	9210	9210	9210	0
24	20241101	191600	1648785860	9210	9210	9210	9210	0
25	20241101	191500	1648785860	9210	9210	9210	9210	0
26	20241101	191400	1648785860	9210	9210	9210	9210	0
27	20241101	191300	1648785860	9210	9210	9210	9210	0
28	20241101	191200	1648785860	9210	9210	9210	9210	0
29	20241101	191100	1648785860	9210	9210	9210	9210	0
30	20241101	191000	1648785860	9210	9210	9210	9210	0
31	20241101	190900	1648785860	9210	9210	9210	9210	0
32	20241101	190800	1648785860	9210	9210	9210	9210	3784
33	20241101	190700	1648785860	9210	9210	9210	9210	0
34	20241101	190600	1648785860	9210	9210	9210	9210	0
35	20241101	190500	1648785860	9210	9210	9210	9210	0
36	20241101	190400	1648785860	9210	9210	9210	9210	0
37	20241101	190300	1648785860	9210	9210	9210	9210	0
38	20241101	190200	1648785860	9210	9210	9210	9210	0
39	20241101	190100	1648785860	9210	9210	9210	9210	0
40	20241101	190000	1648785860	9210	9210	9210	9210	0
41	20241101	185900	1648785860	9210	9210	9210	9210	0
42	20241101	185800	1648785860	9210	9210	9210	9210	0
43	20241101	185700	1648785860	9210	9210	9210	9210	0
44	20241101	185600	1648785860	9210	9210	9210	9210	0
45	20241101	185500	1648785860	9210	9210	9210	9210	0
46	20241101	185400	1648785860	9210	9210	9210	9210	0
47	20241101	185300	1648785860	9210	9210	9210	9210	0
48	20241101	185200	1648785860	9210	9210	9210	9210	0
49	20241101	185100	1648785860	9210	9210	9210	9210	0
50	20241101	185000	1648785860	9210	9210	9210	9210	0
51	20241101	184900	1648785860	9210	9210	9210	9210	0
52	20241101	184800	1648785860	9210	9210	9210	9210	0
53	20241101	184700	1648785860	9210	9210	9210	9210	0
54	20241101	184600	1648785860	9210	9210	9210	9210	0
55	20241101	184500	1648785860	9210	9210	9210	9210	0
56	20241101	184400	1648785860	9210	9210	9210	9210	0
57	20241101	184300	1648785860	9210	9210	9210	9210	0
58	20241101	184200	1648785860	9210	9210	9210	9210	0
59	20241101	184100	1648785860	9210	9210	9210	9210	0
60	20241101	184000	1648785860	9210	9210	9210	9210	0
61	20241101	183900	1648785860	9210	9210	9210	9210	0
62	20241101	183800	1648785860	9210	9210	9210	9210	3784
63	20241101	183700	1648785860	9210	9210	9210	9210	0
64	20241101	183600	1648785860	9210	9210	9210	9210	0
65	20241101	183500	1648785860	9210	9210	9210	9210	0
66	20241101	183400	1648785860	9210	9210	9210	9210	0
67	20241101	183300	1648785860	9210	9210	9210	9210	0
68	20241101	183200	1648785860	9210	9210	9210	9210	0
69	20241101	183100	1648785860	9210	9210	9210	9210	0
70	20241101	183000	1648785860	9210	9210	9210	9210	0
71	20241101	182900	1648785860	9210	9210	9210	9210	0
72	20241101	182800	1648785860	9210	9210	9210	9210	0
73	20241101	182700	1648785860	9210	9210	9210	9210	0
74	20241101	182600	1648785860	9210	9210	9210	9210	0
75	20241101	182500	1648785860	9210	9210	9210	9210	0
76	20241101	182400	1648785860	9210	9210	9210	9210	0
77	20241101	182300	1648785860	9210	9210	9210	9210	0
78	20241101	182200	1648785860	9210	9210	9210	9210	0
79	20241101	182100	1648785860	9210	9210	9210	9210	0
80	20241101	182000	1648785860	9210	9210	9210	9210	0
81	20241101	181900	1648785860	9210	9210	9210	9210	0
82	20241101	181800	1648785860	9210	9210	9210	9210	0
83	20241101	181700	1648785860	9210	9210	9210	9210	0
84	20241101	181600	1648785860	9210	9210	9210	9210	0
85	20241101	181500	1648785860	9210	9210	9210	9210	0
86	20241101	181400	1648785860	9210	9210	9210	9210	0
87	20241101	181300	1648785860	9210	9210	9210	9210	0
88	20241101	181200	1648785860	9210	9210	9210	9210	0
89	20241101	181100	1648785860	9210	9210	9210	9210	0
90	20241101	181000	1648785860	9210	9210	9210	9210	0
91	20241101	180900	1648785860	9210	9210	9210	9210	0
92	20241101	180800	1648785860	9210	9210	9210	9210	3784
93	20241101	180700	1648785860	9210	9210	9210	9210	0
94	20241101	180600	1648785860	9210	9210	9210	9210	0
95	20241101	180500	1648785860	9210	9210	9210	9210	0
96	20241101	180400	1648785860	9210	9210	9210	9210	0
97	20241101	180300	1648785860	9210	9210	9210	9210	0
98	20241101	180200	1648785860	9210	9210	9210	9210	0
99	20241101	180100	1648785860	9210	9210	9210	9210	0
100	20241101	180000	1648785860	9210	9210	9210	9210	0
101	20241101	175900	1648785860	9210	9210	9210	9210	0
102	20241101	175800	1648785860	9210	9210	9210	9210	0
103	20241101	175700	1648785860	9210	9210	9210	9210	0
104	20241101	175600	1648785860	9210	9210	9210	9210	0
105	20241101	175500	1648785860	9210	9210	9210	9210	0
106	20241101	175400	1648785860	9210	9210	9210	9210	0
107	20241101	175300	1648785860	9210	9210	9210	9210	0
108	20241101	175200	1648785860	9210	9210	9210	9210	0
109	20241101	175100	1648785860	9210	9210	9210	9210	0
110	20241101	175000	1648785860	9210	9210	9210	9210	0
111	20241101	174900	1648785860	9210	9210	9210	9210	0
112	20241101	174800	1648785860	9210	9210	9210	9210	0
113	20241101	174700	1648785860	9210	9210	9210	9210	0
114	20241101	174600	1648785860	9210	9210	9210	9210	0
115	20241101	174500	1648785860	9210	9210	9210	9210	0
116	20241101	174400	1648785860	9210	9210	9210	9210	0
117	20241101	174300	1648785860	9210	9210	9210	9210	0
118	20241101	174200	1648785860	9210	9210	9210	9210	0
119	20241101	174100	1648785860	9210	9210	9210	9210	0
120	20241101	174000	1648785860	9210	9210	9210	9210	0
121	20241101	173900	1648785860	9210	9210	9210	9210	0
122	20241101	173800	1648785860	9210	9210	9210	9210	3784
123	20241101	173700	1648785860	9210	9210	9210	9210	0
124	20241101	173600	1648785860	9210	9210	9210	9210	0
125	20241101	173500	1648785860	9210	9210	9210	9210	0
126	20241101	173400	1648785860	9210	9210	9210	9210	0
127	20241101	173300	1648785860	9210	9210	9210	9210	0
128	20241101	173200	1648785860	9210	9210	9210	9210	0
129	20241101	173100	1648785860	9210	9210	9210	9210	0
130	20241101	173000	1648785860	9210	9210	9210	9210	0
131	20241101	172900	1648785860	9210	9210	9210	9210	0
132	20241101	172800	1648785860	9210	9210	9210	9210	0
133	20241101	172700	1648785860	9210	9210	9210	9210	0
134	20241101	172600	1648785860	9210	9210	9210	9210	0
135	20241101	172500	1648785860	9210	9210	9210	9210	0
136	20241101	172400	1648785860	9210	9210	9210	9210	0
137	20241101	172300	1648785860	9210	9210	9210	9210	0
138	20241101	172200	1648785860	9210	9210	9210	9210	0
139	20241101	172100	1648785860	9210	9210	9210	9210	0
140	20241101	172000	1648785860	9210	9210	9210	9210	0
141	20241101	171900	1648785860	9210	9210	9210	9210	0
142	20241101	171800	1648785860	9210	9210	9210	9210	0
143	20241101	171700	1648785860	9210	9210	9210	9210	0
144	20241101	171600	1648785860	9210	9210	9210	9210	0
145	20241101	171500	1648785860	9210	9210	9210	9210	0
146	20241101	171400	1648785860	9210	9210	9210	9210	0
147	20241101	171300	1648785860	9210	9210	9210	9210	0
148	20241101	171200	1648785860	9210	9210	9210	9210	0
149	20241101	171100	1648785860	9210	9210	9210	9210	0
150	20241101	171000	1648785860	9210	9210	9210	9210	0
151	20241101	170900	1648785860	9210	9210	9210	9210	0
152	20241101	170800	1648785860	9210	9210	9210	9210	3784
153	20241101	170700	1648785860	9210	9210	9210	9210	0
154	20241101	170600	1648785860	9210	9210	9210	9210	0
155	20241101	170500	1648785860	9210	9210	9210	9210	0
156	20241101	170400	1648785860	9210	9210	9210	9210	0
157	20241101	170300	1648785860	9210	9210	9210	9210	0
158	20241101	170200	1648785860	9210	9210	9210	9210	0
159	20241101	170100	1648785860	9210	9210	9210	9210	0
160	20241101	170000	1648785860	9210	9210	9210	9210	0
161	20241101	165900	1648785860	9210	9210	9210	9210	0
162	20241101	165800	1648785860	9210	9210	9210	9210	0
163	20241101	165700	1648785860	9210	9210	9210	9210	0
164	20241101	165600	1648785860	9210	9210	9210	9210	0
165	20241101	165500	1648785860	9210	9210	9210	9210	0
166	20241101	165400	1648785860	9210	9210	9210	9210	0
167	20241101	165300	1648785860	9210	9210	9210	9210	0
168	20241101	165200	1648785860	9210	9210	9210	9210	0
169	20241101	165100	1648785860	9210	9210	9210	9210	0
170	20241101	165000	1648785860	9210	9210	9210	9210	0
171	20241101	164900	1648785860	9210	9210	9210	9210	0
172	20241101	164800	1648785860	9210	9210	9210	9210	0
173	20241101	164700	1648785860	9210	9210	9210	9210	0
174	20241101	164600	1648785860	9210	9210	9210	9210	0
175	20241101	164500	1648785860	9210	9210	9210	9210	0
176	20241101	164400	1648785860	9210	9210	9210	9210	0
177	20241101	164300	1648785860	9210	9210	9210	9210	0
178	20241101	164200	1648785860	9210	9210	9210	9210	0
179	20241101	164100	1648785860	9210	9210	9210	9210	0
180	20241101	164000	1648785860	9210	9210	9210	9210	0
181	20241101	163900	1648785860	9210	9210	9210	9210	0
182	20241101	163800	1648785860	9210	9210	9210	9210	3784
183	20241101	163700	1648785860	9210	9210	9210	9210	0
184	20241101	163600	1648785860	9210	9210	9210	9210	0
185	20241101	163500	1648785860	9210	9210	9210	9210	0
186	20241101	163400	1648785860	9210	9210	9210	9210	0
187	20241101	163300	1648785860	9210	9210	9210	9210	0
188	20241101	163200	1648785860	9210	9210	9210	9210	0
189	20241101	163100	1648785860	9210	9210	9210	9210	0
190	20241101	163000	1648785860	9210	9210	9210	9210	0
191	20241101	162900	1648785860	9210	9210	9210	9210	0
192	20241101	162800	1648785860	9210	9210	9210	9210	0
193	20241101	162700	1648785860	9210	9210	9210	9210	0
194	20241101	162600	1648785860	9210	9210	9210	9210	0
195	20241101	162500	1648785860	9210	9210	9210	9210	0
196	20241101	162400	1648785860	9210	9210	9210	9210	0
197	20241101	162300	1648785860	9210	9210	9210	9210	0
198	20241101	162200	1648785860	9210	9210	9210	9210	0
199	20241101	162100	1648785860	9210	9210	9210	9210	0
200	20241101	162000	1648785860	9210	9210	9210	9210	0
201	20241101	161900	1648785860	9210	9210	9210	9210	0
202	20241101	161800	1648785860	9210	9210	9210	9210	0
203	20241101	161700	1648785860	9210	9210	9210	9210	0
204	20241101	161600	1648785860	9210	9210	9210	9210	0
205	20241101	161500	1648785860	9210	9210	9210	9210	0
206	20241101	161400	1648785860	9210	9210	9210	9210	0
207	20241101	161300	1648785860	9210	9210	9210	9210	0
208	20241101	161200	1648785860	9210	9210	9210	9210	0
209	20241101	161100	1648785860	9210	9210	9210	9210	0
210	20241101	161000	1648785860	9210	9210	9210	9210	0
211	20241101	160900	1648785860	9210	9210	9210	9210	0
212	20241101	160800	1648785860	9210	9210	9210	9210	3784
213	20241101	160700	1648785860	9210	9210	9210	9210	0
214	20241101	160600	1648785860	9210	9210	9210	9210	0
215	20241101	160500	1648785860	9210	9210	9210	9210	0
216	20241101	160400	1648785860	9210	9210	9210	9210	0
217	20241101	160300	1648785860	9210	9210	9210	9210	0
218	20241101	160200	1648785860	9210	9210	9210	9210	0
219	20241101	160100	1648785860	9210	9210	9210	9210	0
220	20241101	160000	1648785860	9210	9210	9210	9210	0
221	20241101	155900	1648785860	9210	9210	9210	9210	0
222	20241101	155800	1648785860	9210	9210	9210	9210	0
223	20241101	155700	1648785860	9210	9210	9210	9210	0
224	20241101	155600	1648785860	9210	9210	9210	9210	0
225	20241101	155500	1648785860	9210	9210	9210	9210	0
226	20241101	155400	1648785860	9210	9210	9210	9210	0
227	20241101	155300	1648785860	9210	9210	9210	9210	0
228	20241101	155200	1648785860	9210	9210	9210	9210	0
229	20241101	155100	1648785860	9210	9210	9210	9210	0
230	20241101	155000	1648785860	9210	9210	9210	9210	0
231	20241101	154900	1648785860	9210	9210	9210	9210	0
232	20241101	154800	1648785860	9210	9210	9210	9210	0
233	20241101	154700	1648785860	9210	9210	9210	9210	0
234	20241101	154600	1648785860	9210	9210	9210	9210	0
235	20241101	154500	1648785860	9210	9210	9210	9210	0
236	20241101	154400	1648785860	9210	9210	9210	9210	0
237	20241101	154300	1648785860	9210	9210	9210	9210	0
238	20241101	154200	1648785860	9210	9210	9210	9210	0
239	20241101	154100	1648785860	9210	9210	9210	9210	0
240	20241101	154000	1648785860	9210	9210	9210	9210	0
241	20241101	153900	1648785860	9210	9210	9210	9210	0
242	20241101	153800	1648785860	9210	9210	9210	9210	3784
243	20241101	153700	1648785860	9210	9210	9210	9210	0
244	20241101	153600	1648785860	9210	9210	9210	9210	0
245	20241101	153500	1648785860	9210	9210	9210	9210	0
246	20241101	153400	1648785860	9210	9210	9210	9210	0
247	20241101	153300	1648785860	9210	9210	9210	9210	0
248	20241101	153200	1648785860	9210	9210	9210	9210	0
249	20241101	153100	1648785860	9210	9210	9210	9210	0
250	20241101	153000	1648785860	9210	9210	9210	9210	3784
251	20241101	152900	1613935220	9170	9170	9170	9170	0
252	20241101	152800	1613935220	9170	9170	9170	9170	0
253	20241101	152700	1613935220	9170	9170	9170	9170	0
254	20241101	152600	1613935220	9170	9170	9170	9170	0
255	20241101	152500	1613935220	9170	9170	9170	9170	0
256	20241101	152400	1613935220	9170	9170	9170	9170	0
257	20241101	152300	1613935220	9170	9170	9170	9170	0
258	20241101	152200	1613935220	9170	9170	9170	9170	0
259	20241101	152100	1613935220	9170	9170	9170	9170	0
260	20241101	152000	1613935220	9170	9170	9170	9170	0
261	20241101	151900	1613935220	9170	9180	9240	9170	1598
262	20241101	151800	1599261940	9180	9200	9200	9180	909
263	20241101	151700	1590917300	9230	9230	9230	9230	54
264	20241101	151600	1590418880	9230	9210	9230	9170	81
265	20241101	151500	1589675220	9220	9210	9240	9200	145
266	20241101	151400	1588338730	9210	9210	9210	9200	470
267	20241101	151300	1584011500	9210	9210	9210	9210	56
268	20241101	151200	1583495740	9210	9210	9260	9200	323
269	20241101	151100	1580521870	9200	9250	9270	9200	275
270	20241101	151000	1577982440	9240	9240	9240	9240	3
271	20241101	150900	1577954720	9240	9210	9240	9210	1092
272	20241101	150800	1567873010	9220	9220	9230	9220	265
273	20241101	150700	1565429700	9220	9220	9220	9220	133
274	20241101	150600	1564203440	9220	9210	9220	9210	114
275	20241101	150500	1563152410	9210	9220	9220	9210	26
276	20241101	150400	1562912900	9220	9210	9220	9210	26
277	20241101	150300	1562673240	9210	9210	9210	9190	87
278	20241101	150200	1561873660	9200	9210	9210	9200	255
279	20241101	150100	1559527610	9210	9180	9220	9170	478
280	20241101	150000	1555131730	9180	9180	9180	9180	425
281	20241101	145900	1551230230	9180	9190	9200	9180	165
282	20241101	145800	1549713480	9190	9230	9230	9190	3269
283	20241101	145700	1519640460	9230	9240	9240	9210	115
284	20241101	145600	1518580170	9240	9240	9240	9240	0
285	20241101	145500	1518580170	9240	9210	9250	9200	532
286	20241101	145400	1513684160	9230	9240	9250	9200	1052
287	20241101	145300	1503993350	9270	9260	9270	9260	4
288	20241101	145200	1503956280	9230	9230	9230	9230	0
289	20241101	145100	1503956280	9230	9240	9250	9230	416
290	20241101	145000	1500114270	9250	9250	9250	9250	78
291	20241101	144900	1499392770	9250	9280	9280	9250	347
292	20241101	144800	1496178930	9290	9310	9310	9290	184
293	20241101	144700	1494468700	9310	9310	9310	9310	0
294	20241101	144600	1494468700	9310	9310	9310	9310	0
295	20241101	144500	1494468700	9310	9310	9310	9310	88
296	20241101	144400	1493649420	9320	9320	9320	9320	3
297	20241101	144300	1493621460	9320	9320	9320	9320	2
298	20241101	144200	1493602820	9370	9370	9370	9370	0
299	20241101	144100	1493602820	9370	9320	9370	9320	79
300	20241101	144000	1492866480	9310	9310	9310	9310	0
301	20241101	143900	1492866480	9310	9310	9310	9310	8
302	20241101	143800	1492792000	9370	9370	9370	9370	0
303	20241101	143700	1492792000	9370	9370	9370	9370	0
304	20241101	143600	1492792000	9370	9310	9370	9280	221
305	20241101	143500	1490740420	9310	9290	9350	9290	144
306	20241101	143400	1489398560	9300	9300	9300	9300	25
307	20241101	143300	1489166060	9290	9290	9290	9290	0
308	20241101	143200	1489166060	9290	9290	9290	9290	0
309	20241101	143100	1489166060	9290	9290	9290	9290	0
310	20241101	143000	1489166060	9290	9290	9290	9290	0
311	20241101	142900	1489166060	9290	9290	9290	9290	0
312	20241101	142800	1489166060	9290	9290	9290	9290	62
313	20241101	142700	1488590080	9290	9280	9290	9280	31
314	20241101	142600	1488302390	9290	9290	9290	9290	37
315	20241101	142500	1487958660	9320	9320	9320	9320	30
316	20241101	142400	1487679060	9320	9320	9320	9320	1
317	20241101	142300	1487669740	9310	9310	9310	9310	0
318	20241101	142200	1487669740	9310	9310	9310	9310	100
319	20241101	142100	1486738740	9320	9320	9320	9320	0
320	20241101	142000	1486738740	9320	9320	9320	9320	0
321	20241101	141900	1486738740	9320	9340	9380	9320	16
322	20241101	141800	1486589360	9300	9330	9330	9300	101
323	20241101	141700	1485649880	9350	9280	9350	9280	163
324	20241101	141600	1484136150	9280	9290	9290	9280	285
325	20241101	141500	1481489040	9290	9290	9300	9280	181
326	20241101	141400	1479808310	9320	9310	9320	9310	5
327	20241101	141300	1479761730	9310	9310	9310	9310	1
328	20241101	141200	1479752420	9270	9270	9270	9270	0
329	20241101	141100	1479752420	9270	9280	9280	9270	17
330	20241101	141000	1479594730	9280	9280	9280	9270	553
331	20241101	140900	1474464960	9280	9300	9300	9280	55
332	20241101	140800	1473953480	9300	9320	9320	9300	117
333	20241101	140700	1472864600	9320	9320	9320	9320	0
334	20241101	140600	1472864600	9320	9320	9320	9320	0
335	20241101	140500	1472864600	9320	9320	9320	9320	300
336	20241101	140400	1470068600	9350	9330	9350	9330	29
337	20241101	140300	1469797470	9350	9350	9350	9350	0
338	20241101	140200	1469797470	9350	9320	9350	9320	82
339	20241101	140100	1469031090	9360	9330	9360	9330	5
340	20241101	140000	1468984320	9330	9310	9340	9310	496
341	20241101	135900	1464358880	9320	9270	9320	9270	113
342	20241101	135800	1463306080	9270	9250	9270	9250	1283
343	20241101	135700	1451427970	9240	9240	9240	9240	26
344	20241101	135600	1451187730	9250	9260	9260	9250	20
345	20241101	135500	1451002720	9260	9260	9260	9260	4
346	20241101	135400	1450965680	9260	9260	9260	9260	103
347	20241101	135300	1450011900	9260	9260	9260	9260	0
348	20241101	135200	1450011900	9260	9260	9320	9250	289
349	20241101	135100	1447336950	9260	9290	9300	9260	172
350	20241101	135000	1445743060	9300	9300	9300	9300	0
351	20241101	134900	1445743060	9300	9270	9300	9270	38
352	20241101	134800	1445389840	9260	9290	9290	9260	883
353	20241101	134700	1437208650	9280	9270	9300	9270	261
354	20241101	134600	1434786430	9280	9290	9290	9280	351
355	20241101	134500	1431526950	9290	9250	9300	9250	699
356	20241101	134400	1425038450	9240	9260	9260	9230	562
357	20241101	134300	1419845750	9260	9260	9260	9260	15
358	20241101	134200	1419706850	9240	9240	9240	9240	0
359	20241101	134100	1419706850	9240	9240	9240	9240	0
360	20241101	134000	1419706850	9240	9240	9240	9240	204
361	20241101	133900	1417821890	9240	9240	9240	9240	0
362	20241101	133800	1417821890	9240	9240	9240	9240	62
363	20241101	133700	1417249010	9240	9240	9240	9240	116
364	20241101	133600	1416177170	9250	9280	9280	9250	466
365	20241101	133500	1411863450	9270	9270	9270	9270	0
366	20241101	133400	1411863450	9270	9270	9270	9270	0
367	20241101	133300	1411863450	9270	9270	9270	9270	81
368	20241101	133200	1411112580	9270	9270	9270	9270	11
369	20241101	133100	1411010610	9270	9270	9270	9270	0
370	20241101	133000	1411010610	9270	9230	9270	9210	573
371	20241101	132900	1405719650	9200	9260	9260	9200	2268
372	20241101	132800	1384809470	9270	9310	9310	9260	943
373	20241101	132700	1376059820	9320	9320	9320	9320	0
374	20241101	132600	1376059820	9320	9320	9320	9320	0
375	20241101	132500	1376059820	9320	9320	9320	9320	27
376	20241101	132400	1375808180	9350	9350	9350	9350	2
377	20241101	132300	1375789480	9330	9330	9330	9330	17
378	20241101	132200	1375630870	9360	9360	9360	9360	0
379	20241101	132100	1375630870	9360	9360	9360	9360	0
380	20241101	132000	1375630870	9360	9360	9360	9360	10
381	20241101	131900	1375537270	9340	9310	9340	9310	143
382	20241101	131800	1374205550	9290	9330	9330	9290	969
383	20241101	131700	1365189620	9330	9330	9350	9330	25
384	20241101	131600	1364956170	9320	9320	9320	9320	380
385	20241101	131500	1361414570	9330	9350	9360	9330	471
386	20241101	131400	1357013010	9350	9360	9360	9350	500
387	20241101	131300	1352336290	9380	9380	9380	9370	762
388	20241101	131200	1345194410	9370	9370	9370	9370	100
389	20241101	131100	1344257410	9370	9380	9380	9370	50
390	20241101	131000	1343788650	9410	9410	9410	9410	0
391	20241101	130900	1343788650	9410	9410	9410	9410	1
392	20241101	130800	1343779240	9380	9370	9380	9370	180
393	20241101	130700	1342091900	9380	9410	9410	9380	166
394	20241101	130600	1340532350	9430	9420	9430	9420	280
395	20241101	130500	1337894350	9410	9410	9410	9410	455
396	20241101	130400	1333612800	9410	9410	9410	9410	2
397	20241101	130300	1333593980	9380	9440	9440	9380	2228
398	20241101	130200	1312641550	9440	9500	9500	9440	1219
399	20241101	130100	1301108140	9500	9520	9580	9500	61
400	20241101	130000	1300527960	9510	9510	9510	9510	0
401	20241101	125900	1300527960	9510	9510	9510	9510	0
402	20241101	125800	1300527960	9510	9520	9520	9510	130
403	20241101	125700	1299290960	9520	9520	9520	9520	0
404	20241101	125600	1299290960	9520	9520	9520	9520	0
405	20241101	125500	1299290960	9520	9510	9520	9510	48
406	20241101	125400	1298834420	9500	9500	9500	9500	0
407	20241101	125300	1298834420	9500	9490	9500	9490	118
408	20241101	125200	1297714590	9480	9480	9480	9480	0
409	20241101	125100	1297714590	9480	9480	9480	9480	424
410	20241101	125000	1293695070	9470	9470	9470	9470	18
411	20241101	124900	1293524610	9430	9430	9430	9430	0
412	20241101	124800	1293524610	9430	9450	9450	9430	340
413	20241101	124700	1290316850	9450	9480	9480	9450	412
414	20241101	124600	1286421220	9480	9480	9480	9480	87
415	20241101	124500	1285596460	9490	9490	9490	9480	72
416	20241101	124400	1284913300	9490	9490	9490	9490	0
417	20241101	124300	1284913300	9490	9500	9500	9490	120
418	20241101	124200	1283773380	9500	9500	9500	9500	0
419	20241101	124100	1283773380	9500	9500	9500	9500	49
420	20241101	124000	1283307880	9480	9480	9480	9480	59
421	20241101	123900	1282748560	9440	9450	9450	9400	346
422	20241101	123800	1279485670	9450	9480	9480	9400	1007
423	20241101	123700	1269998750	9490	9490	9490	9490	30
424	20241101	123600	1269714050	9480	9480	9480	9480	219
425	20241101	123500	1267637930	9480	9480	9480	9480	10
426	20241101	123400	1267543130	9480	9490	9490	9460	718
427	20241101	123300	1260749070	9520	9530	9560	9490	273
428	20241101	123200	1258155340	9540	9520	9540	9520	96
429	20241101	123100	1257240370	9530	9510	9570	9510	110
430	20241101	123000	1256194170	9510	9440	9580	9440	69
431	20241101	122900	1255539410	9440	9490	9490	9410	974
432	20241101	122800	1246327570	9490	9550	9550	9490	1696
433	20241101	122700	1230185360	9560	9580	9580	9560	75
434	20241101	122600	1229468060	9600	9590	9600	9590	3
435	20241101	122500	1229439280	9590	9590	9590	9590	478
436	20241101	122400	1224855260	9590	9590	9600	9590	64
437	20241101	122300	1224240900	9600	9600	9600	9600	0
438	20241101	122200	1224240900	9600	9600	9600	9600	0
439	20241101	122100	1224240900	9600	9600	9600	9600	0
440	20241101	122000	1224240900	9600	9600	9600	9600	0
441	20241101	121900	1224240900	9600	9590	9600	9590	2
442	20241101	121800	1224221710	9580	9580	9580	9580	0
443	20241101	121700	1224221710	9580	9580	9580	9580	0
444	20241101	121600	1224221710	9580	9580	9580	9570	399
445	20241101	121500	1220399420	9580	9580	9580	9570	52
446	20241101	121400	1219901470	9600	9600	9600	9600	90
447	20241101	121300	1219037470	9600	9600	9600	9600	70
448	20241101	121200	1218365470	9600	9600	9600	9600	100
449	20241101	121100	1217405470	9600	9600	9600	9600	215
450	20241101	121000	1215341470	9600	9630	9630	9580	852
451	20241101	120900	1207174040	9600	9600	9600	9600	0
452	20241101	120800	1207174040	9600	9600	9600	9600	0
453	20241101	120700	1207174040	9600	9600	9600	9600	0
454	20241101	120600	1207174040	9600	9600	9600	9600	0
455	20241101	120500	1207174040	9600	9600	9600	9600	50
456	20241101	120400	1206694040	9630	9630	9630	9630	0
457	20241101	120300	1206694040	9630	9630	9630	9630	0
458	20241101	120200	1206694040	9630	9630	9630	9630	1
459	20241101	120100	1206684410	9600	9600	9600	9600	0
460	20241101	120000	1206684410	9600	9600	9600	9600	0
461	20241101	115900	1206684410	9600	9600	9600	9600	0
462	20241101	115800	1206684410	9600	9600	9600	9600	0
463	20241101	115700	1206684410	9600	9620	9620	9580	187
464	20241101	115600	1204889310	9620	9650	9650	9620	271
465	20241101	115500	1202282140	9650	9650	9650	9650	0
466	20241101	115400	1202282140	9650	9650	9650	9650	17
467	20241101	115300	1202118090	9620	9620	9620	9620	0
468	20241101	115200	1202118090	9620	9620	9620	9620	0
469	20241101	115100	1202118090	9620	9620	9620	9620	0
470	20241101	115000	1202118090	9620	9620	9620	9620	0
471	20241101	114900	1202118090	9620	9630	9630	9620	83
472	20241101	114800	1201319510	9650	9650	9650	9650	90
473	20241101	114700	1200451010	9650	9650	9650	9650	0
474	20241101	114600	1200451010	9650	9650	9650	9650	0
475	20241101	114500	1200451010	9650	9650	9650	9640	16
476	20241101	114400	1200296630	9650	9650	9650	9650	10
477	20241101	114300	1200200130	9620	9620	9620	9620	9
478	20241101	114200	1200113550	9620	9650	9650	9620	31
479	20241101	114100	1199815300	9650	9640	9650	9640	4
480	20241101	114000	1199776710	9650	9650	9650	9650	2
481	20241101	113900	1199757410	9650	9650	9650	9650	1
482	20241101	113800	1199747760	9680	9680	9680	9680	0
483	20241101	113700	1199747760	9680	9680	9680	9680	0
484	20241101	113600	1199747760	9680	9680	9680	9680	0
485	20241101	113500	1199747760	9680	9680	9680	9680	0
486	20241101	113400	1199747760	9680	9650	9680	9650	2
487	20241101	113300	1199728430	9660	9660	9660	9660	0
488	20241101	113200	1199728430	9660	9660	9660	9660	0
489	20241101	113100	1199728430	9660	9660	9660	9660	0
490	20241101	113000	1199728430	9660	9650	9660	9650	11
491	20241101	112900	1199622180	9650	9650	9650	9650	54
492	20241101	112800	1199101080	9640	9650	9650	9640	87
493	20241101	112700	1198261730	9650	9650	9650	9650	73
494	20241101	112600	1197557280	9650	9650	9650	9650	604
495	20241101	112500	1191728680	9650	9650	9650	9650	2
496	20241101	112400	1191709380	9650	9650	9650	9650	0
497	20241101	112300	1191709380	9650	9650	9650	9650	0
498	20241101	112200	1191709380	9650	9650	9650	9600	306
499	20241101	112100	1188762760	9710	9710	9710	9710	4
500	20241101	112000	1188723920	9690	9690	9690	9690	0
501	20241101	111900	1188723920	9690	9690	9690	9690	2
502	20241101	111800	1188704540	9690	9690	9750	9690	101
503	20241101	111700	1187725790	9690	9670	9690	9600	294
504	20241101	111600	1184883030	9690	9690	9690	9690	0
505	20241101	111500	1184883030	9690	9690	9690	9690	0
506	20241101	111400	1184883030	9690	9690	9690	9670	150
507	20241101	111300	1183432370	9700	9670	9750	9670	25
508	20241101	111200	1183189680	9750	9630	9750	9630	1174
509	20241101	111100	1171751980	9630	9610	9630	9610	383
510	20241101	111000	1168071310	9620	9630	9630	9620	123
511	20241101	110900	1166887650	9660	9670	9680	9660	73
512	20241101	110800	1166181670	9730	9740	9740	9700	24
513	20241101	110700	1165948030	9670	9670	9670	9670	7
514	20241101	110600	1165880340	9670	9630	9750	9630	817
515	20241101	110500	1157944310	9630	9630	9630	9630	1
516	20241101	110400	1157934680	9650	9650	9650	9650	0
517	20241101	110300	1157934680	9650	9650	9650	9630	1072
518	20241101	110200	1147598970	9640	9640	9640	9640	3
519	20241101	110100	1147570050	9670	9670	9670	9670	20
520	20241101	110000	1147376650	9670	9670	9670	9670	683
521	20241101	105900	1140772040	9690	9670	9690	9670	30
522	20241101	105800	1140481360	9690	9630	9690	9630	106
523	20241101	105700	1139455000	9740	9650	9740	9630	1781
524	20241101	105600	1122167190	9670	9670	9670	9670	60
525	20241101	105500	1121586990	9660	9660	9660	9660	0
526	20241101	105400	1121586990	9660	9660	9660	9660	0
527	20241101	105300	1121586990	9660	9660	9660	9660	1
528	20241101	105200	1121577330	9660	9660	9660	9660	27
529	20241101	105100	1121316510	9640	9620	9740	9620	1069
530	20241101	105000	1110941340	9620	9620	9620	9620	0
531	20241101	104900	1110941340	9620	9650	9650	9620	161
532	20241101	104800	1109392430	9650	9650	9680	9650	3
533	20241101	104700	1109363450	9650	9620	9650	9620	4
534	20241101	104600	1109324940	9700	9620	9700	9620	113
535	20241101	104500	1108229080	9620	9640	9640	9610	189
536	20241101	104400	1106411040	9650	9650	9710	9650	140
537	20241101	104300	1105059620	9650	9640	9720	9640	1002
538	20241101	104200	1095344000	9640	9640	9640	9640	145
539	20241101	104100	1093946200	9670	9610	9670	9610	303
540	20241101	104000	1091034250	9670	9610	9670	9610	205
541	20241101	103900	1089054230	9610	9610	9610	9610	1
542	20241101	103800	1089044620	9610	9610	9610	9610	4
543	20241101	103700	1089006180	9610	9610	9610	9590	52
544	20241101	103600	1088506480	9600	9610	9610	9600	87
545	20241101	103500	1087670440	9610	9610	9610	9610	129
546	20241101	103400	1086430750	9610	9590	9680	9590	1010
547	20241101	103300	1076668170	9560	9620	9620	9550	1650
548	20241101	103200	1060860710	9640	9670	9670	9640	222
549	20241101	103100	1058719130	9670	9680	9680	9670	69
550	20241101	103000	1058051450	9700	9700	9700	9700	11
551	20241101	102900	1057944750	9700	9700	9700	9700	11
552	20241101	102800	1057838050	9700	9630	9720	9630	2326
553	20241101	102700	1035281080	9640	9600	9680	9600	2037
554	20241101	102600	1015587020	9580	9580	9580	9580	51
555	20241101	102500	1015098440	9650	9580	9650	9580	10
556	20241101	102400	1015002010	9580	9550	9650	9550	1208
557	20241101	102300	1003369890	9520	9550	9550	9520	225
558	20241101	102200	1001223480	9540	9540	9540	9540	0
559	20241101	102100	1001223480	9540	9540	9540	9540	0
560	20241101	102000	1001223480	9540	9540	9540	9540	0
561	20241101	101900	1001223480	9540	9550	9550	9540	484
562	20241101	101800	996602230	9570	9600	9630	9570	84
563	20241101	101700	995797200	9600	9640	9640	9600	1439
564	20241101	101600	981977350	9640	9520	9640	9520	3326
565	20241101	101500	950075840	9520	9490	9520	9490	102
566	20241101	101400	949107800	9490	9490	9490	9490	50
567	20241101	101300	948633300	9530	9490	9530	9490	110
568	20241101	101200	947589010	9530	9520	9530	9520	20
569	20241101	101100	947398450	9500	9470	9500	9470	503
570	20241101	101000	942619980	9470	9480	9480	9470	83
571	20241101	100900	941833170	9490	9470	9490	9470	11
572	20241101	100800	941728980	9470	9470	9470	9470	124
573	20241101	100700	940554700	9530	9520	9570	9490	1508
574	20241101	100600	926188630	9580	9540	9580	9540	1450
575	20241101	100500	912332570	9520	9520	9530	9520	299
576	20241101	100400	909483770	9530	9530	9530	9530	51
577	20241101	100300	908997740	9540	9560	9600	9540	377
578	20241101	100200	905383140	9590	9500	9590	9470	1241
579	20241101	100100	893536380	9500	9520	9520	9490	4
580	20241101	100000	893498350	9520	9550	9550	9490	449
581	20241101	095900	889225970	9550	9660	9660	9550	1079
582	20241101	095800	878879710	9620	9570	9680	9560	4031
583	20241101	095700	840037270	9550	9440	9650	9440	6843
584	20241101	095600	774690330	9440	9490	9490	9400	765
585	20241101	095500	767454740	9490	9370	9500	9370	11391
586	20241101	095400	659434250	9380	9370	9390	9320	334
587	20241101	095300	656304930	9390	9380	9390	9270	2119
588	20241101	095200	636445630	9370	9270	9370	9260	3439
589	20241101	095100	604345590	9290	9280	9340	9260	1464
590	20241101	095000	590742280	9280	9240	9280	9240	950
591	20241101	094900	581954620	9240	9220	9240	9220	150
592	20241101	094800	580570570	9200	9230	9230	9200	162
593	20241101	094700	579076710	9220	9210	9220	9190	476
594	20241101	094600	574700350	9180	9220	9220	9180	299
595	20241101	094500	571947650	9220	9170	9220	9160	1360
596	20241101	094400	559453130	9170	9120	9170	9120	807
597	20241101	094300	552068330	9110	9120	9150	9100	2791
598	20241101	094200	526620180	9180	9160	9180	9110	1085
599	20241101	094100	516702710	9170	9200	9200	9170	181
600	20241101	094000	515040070	9200	9170	9200	9170	494
601	20241101	093900	510510060	9170	9150	9170	9130	309
602	20241101	093800	507682750	9140	9200	9200	9140	863
603	20241101	093700	499782710	9200	9170	9200	9170	717
604	20241101	093600	493187190	9190	9250	9250	9120	3183
605	20241101	093500	463988610	9280	9310	9310	9130	7303
606	20241101	093400	396817850	9310	9330	9350	9310	1394
607	20241101	093300	383802970	9320	9270	9320	9270	776
608	20241101	093200	376588920	9250	9250	9260	9220	750
609	20241101	093100	369655360	9250	9240	9250	9210	213
610	20241101	093000	367692030	9270	9240	9280	9240	480
611	20241101	092900	363246790	9210	9250	9260	9210	308
612	20241101	092800	360401660	9210	9260	9260	9210	109
613	20241101	092700	359396900	9260	9220	9260	9220	357
614	20241101	092600	356096850	9220	9210	9220	9210	401
615	20241101	092500	352400380	9190	9200	9200	9190	23
616	20241101	092400	352188790	9200	9190	9200	9190	107
617	20241101	092300	351204400	9200	9180	9200	9180	164
618	20241101	092200	349698760	9180	9200	9200	9180	843
619	20241101	092100	341947310	9200	9210	9210	9200	136
620	20241101	092000	340694760	9210	9210	9210	9200	102
621	20241101	091900	339755730	9210	9250	9290	9210	639
622	20241101	091800	333834730	9250	9210	9250	9200	570
623	20241101	091700	328577410	9200	9250	9250	9200	520
624	20241101	091600	323792190	9200	9240	9280	9200	1282
625	20241101	091500	311971600	9240	9280	9280	9240	367
626	20241101	091400	308574790	9320	9320	9320	9320	98
627	20241101	091300	307661430	9320	9260	9320	9260	71
628	20241101	091200	307003190	9240	9240	9250	9210	897
629	20241101	091100	298724190	9240	9230	9240	9190	3893
630	20241101	091000	262875330	9220	9300	9330	9220	4582
631	20241101	090900	220454630	9330	9330	9340	9300	314
632	20241101	090800	217528410	9320	9320	9330	9290	2194
633	20241101	090700	197105270	9320	9320	9330	9310	114
634	20241101	090600	196043710	9330	9350	9350	9330	103
635	20241101	090500	195081130	9350	9350	9350	9270	1858
636	20241101	090400	177815260	9370	9310	9370	9290	2021
637	20241101	090300	158998550	9310	9290	9370	9280	6002
638	20241101	090200	103111250	9320	9400	9400	9290	2267
639	20241101	090100	81989220	9370	9450	9550	9370	2876
640	20241101	090000	54912660	9450	9450	9560	9360	5818