KissMeData/093370/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200000	2047395300	5380	5380	5380	5380	14814
3	20241112	195900	2047395300	5380	5380	5380	5380	0
4	20241112	195800	2047395300	5380	5380	5380	5380	0
5	20241112	195700	2047395300	5380	5380	5380	5380	0
6	20241112	195600	2047395300	5380	5380	5380	5380	0
7	20241112	195500	2047395300	5380	5380	5380	5380	0
8	20241112	195400	2047395300	5380	5380	5380	5380	0
9	20241112	195300	2047395300	5380	5380	5380	5380	0
10	20241112	195200	2047395300	5380	5380	5380	5380	0
11	20241112	195100	2047395300	5380	5380	5380	5380	0
12	20241112	195000	2047395300	5380	5380	5380	5380	0
13	20241112	194900	2047395300	5380	5380	5380	5380	0
14	20241112	194800	2047395300	5380	5380	5380	5380	0
15	20241112	194700	2047395300	5380	5380	5380	5380	0
16	20241112	194600	2047395300	5380	5380	5380	5380	0
17	20241112	194500	2047395300	5380	5380	5380	5380	0
18	20241112	194400	2047395300	5380	5380	5380	5380	0
19	20241112	194300	2047395300	5380	5380	5380	5380	0
20	20241112	194200	2047395300	5380	5380	5380	5380	0
21	20241112	194100	2047395300	5380	5380	5380	5380	0
22	20241112	194000	2047395300	5380	5380	5380	5380	0
23	20241112	193900	2047395300	5380	5380	5380	5380	0
24	20241112	193800	2047395300	5380	5380	5380	5380	0
25	20241112	193700	2047395300	5380	5380	5380	5380	0
26	20241112	193600	2047395300	5380	5380	5380	5380	0
27	20241112	193500	2047395300	5380	5380	5380	5380	0
28	20241112	193400	2047395300	5380	5380	5380	5380	0
29	20241112	193300	2047395300	5380	5380	5380	5380	0
30	20241112	193200	2047395300	5380	5380	5380	5380	0
31	20241112	193100	2047395300	5380	5380	5380	5380	0
32	20241112	193000	2047395300	5380	5380	5380	5380	14814
33	20241112	192900	2047395300	5380	5380	5380	5380	0
34	20241112	192800	2047395300	5380	5380	5380	5380	0
35	20241112	192700	2047395300	5380	5380	5380	5380	0
36	20241112	192600	2047395300	5380	5380	5380	5380	0
37	20241112	192500	2047395300	5380	5380	5380	5380	0
38	20241112	192400	2047395300	5380	5380	5380	5380	0
39	20241112	192300	2047395300	5380	5380	5380	5380	0
40	20241112	192200	2047395300	5380	5380	5380	5380	0
41	20241112	192100	2047395300	5380	5380	5380	5380	0
42	20241112	192000	2047395300	5380	5380	5380	5380	0
43	20241112	191900	2047395300	5380	5380	5380	5380	0
44	20241112	191800	2047395300	5380	5380	5380	5380	0
45	20241112	191700	2047395300	5380	5380	5380	5380	0
46	20241112	191600	2047395300	5380	5380	5380	5380	0
47	20241112	191500	2047395300	5380	5380	5380	5380	0
48	20241112	191400	2047395300	5380	5380	5380	5380	0
49	20241112	191300	2047395300	5380	5380	5380	5380	0
50	20241112	191200	2047395300	5380	5380	5380	5380	0
51	20241112	191100	2047395300	5380	5380	5380	5380	0
52	20241112	191000	2047395300	5380	5380	5380	5380	0
53	20241112	190900	2047395300	5380	5380	5380	5380	0
54	20241112	190800	2047395300	5380	5380	5380	5380	0
55	20241112	190700	2047395300	5380	5380	5380	5380	0
56	20241112	190600	2047395300	5380	5380	5380	5380	0
57	20241112	190500	2047395300	5380	5380	5380	5380	0
58	20241112	190400	2047395300	5380	5380	5380	5380	0
59	20241112	190300	2047395300	5380	5380	5380	5380	0
60	20241112	190200	2047395300	5380	5380	5380	5380	0
61	20241112	190100	2047395300	5380	5380	5380	5380	0
62	20241112	190000	2047395300	5380	5380	5380	5380	14814
63	20241112	185900	2047395300	5380	5380	5380	5380	0
64	20241112	185800	2047395300	5380	5380	5380	5380	0
65	20241112	185700	2047395300	5380	5380	5380	5380	0
66	20241112	185600	2047395300	5380	5380	5380	5380	0
67	20241112	185500	2047395300	5380	5380	5380	5380	0
68	20241112	185400	2047395300	5380	5380	5380	5380	0
69	20241112	185300	2047395300	5380	5380	5380	5380	0
70	20241112	185200	2047395300	5380	5380	5380	5380	0
71	20241112	185100	2047395300	5380	5380	5380	5380	0
72	20241112	185000	2047395300	5380	5380	5380	5380	0
73	20241112	184900	2047395300	5380	5380	5380	5380	0
74	20241112	184800	2047395300	5380	5380	5380	5380	0
75	20241112	184700	2047395300	5380	5380	5380	5380	0
76	20241112	184600	2047395300	5380	5380	5380	5380	0
77	20241112	184500	2047395300	5380	5380	5380	5380	0
78	20241112	184400	2047395300	5380	5380	5380	5380	0
79	20241112	184300	2047395300	5380	5380	5380	5380	0
80	20241112	184200	2047395300	5380	5380	5380	5380	0
81	20241112	184100	2047395300	5380	5380	5380	5380	0
82	20241112	184000	2047395300	5380	5380	5380	5380	0
83	20241112	183900	2047395300	5380	5380	5380	5380	0
84	20241112	183800	2047395300	5380	5380	5380	5380	0
85	20241112	183700	2047395300	5380	5380	5380	5380	0
86	20241112	183600	2047395300	5380	5380	5380	5380	0
87	20241112	183500	2047395300	5380	5380	5380	5380	0
88	20241112	183400	2047395300	5380	5380	5380	5380	0
89	20241112	183300	2047395300	5380	5380	5380	5380	0
90	20241112	183200	2047395300	5380	5380	5380	5380	0
91	20241112	183100	2047395300	5380	5380	5380	5380	0
92	20241112	183000	2047395300	5380	5380	5380	5380	14814
93	20241112	182900	2047395300	5380	5380	5380	5380	0
94	20241112	182800	2047395300	5380	5380	5380	5380	0
95	20241112	182700	2047395300	5380	5380	5380	5380	0
96	20241112	182600	2047395300	5380	5380	5380	5380	0
97	20241112	182500	2047395300	5380	5380	5380	5380	0
98	20241112	182400	2047395300	5380	5380	5380	5380	0
99	20241112	182300	2047395300	5380	5380	5380	5380	0
100	20241112	182200	2047395300	5380	5380	5380	5380	0
101	20241112	182100	2047395300	5380	5380	5380	5380	0
102	20241112	182000	2047395300	5380	5380	5380	5380	0
103	20241112	181900	2047395300	5380	5380	5380	5380	0
104	20241112	181800	2047395300	5380	5380	5380	5380	0
105	20241112	181700	2047395300	5380	5380	5380	5380	0
106	20241112	181600	2047395300	5380	5380	5380	5380	0
107	20241112	181500	2047395300	5380	5380	5380	5380	0
108	20241112	181400	2047395300	5380	5380	5380	5380	0
109	20241112	181300	2047395300	5380	5380	5380	5380	0
110	20241112	181200	2047395300	5380	5380	5380	5380	0
111	20241112	181100	2047395300	5380	5380	5380	5380	0
112	20241112	181000	2047395300	5380	5380	5380	5380	0
113	20241112	180900	2047395300	5380	5380	5380	5380	0
114	20241112	180800	2047395300	5380	5380	5380	5380	0
115	20241112	180700	2047395300	5380	5380	5380	5380	0
116	20241112	180600	2047395300	5380	5380	5380	5380	0
117	20241112	180500	2047395300	5380	5380	5380	5380	0
118	20241112	180400	2047395300	5380	5380	5380	5380	0
119	20241112	180300	2047395300	5380	5380	5380	5380	0
120	20241112	180200	2047395300	5380	5380	5380	5380	0
121	20241112	180100	2047395300	5380	5380	5380	5380	0
122	20241112	180000	2047395300	5380	5380	5380	5380	14814
123	20241112	175900	2047395300	5380	5380	5380	5380	0
124	20241112	175800	2047395300	5380	5380	5380	5380	0
125	20241112	175700	2047395300	5380	5380	5380	5380	0
126	20241112	175600	2047395300	5380	5380	5380	5380	0
127	20241112	175500	2047395300	5380	5380	5380	5380	0
128	20241112	175400	2047395300	5380	5380	5380	5380	0
129	20241112	175300	2047395300	5380	5380	5380	5380	0
130	20241112	175200	2047395300	5380	5380	5380	5380	0
131	20241112	175100	2047395300	5380	5380	5380	5380	0
132	20241112	175000	2047395300	5380	5380	5380	5380	0
133	20241112	174900	2047395300	5380	5380	5380	5380	0
134	20241112	174800	2047395300	5380	5380	5380	5380	0
135	20241112	174700	2047395300	5380	5380	5380	5380	0
136	20241112	174600	2047395300	5380	5380	5380	5380	0
137	20241112	174500	2047395300	5380	5380	5380	5380	0
138	20241112	174400	2047395300	5380	5380	5380	5380	0
139	20241112	174300	2047395300	5380	5380	5380	5380	0
140	20241112	174200	2047395300	5380	5380	5380	5380	0
141	20241112	174100	2047395300	5380	5380	5380	5380	0
142	20241112	174000	2047395300	5380	5380	5380	5380	0
143	20241112	173900	2047395300	5380	5380	5380	5380	0
144	20241112	173800	2047395300	5380	5380	5380	5380	0
145	20241112	173700	2047395300	5380	5380	5380	5380	0
146	20241112	173600	2047395300	5380	5380	5380	5380	0
147	20241112	173500	2047395300	5380	5380	5380	5380	0
148	20241112	173400	2047395300	5380	5380	5380	5380	0
149	20241112	173300	2047395300	5380	5380	5380	5380	0
150	20241112	173200	2047395300	5380	5380	5380	5380	0
151	20241112	173100	2047395300	5380	5380	5380	5380	0
152	20241112	173000	2047395300	5380	5380	5380	5380	14814
153	20241112	172900	2047395300	5380	5380	5380	5380	0
154	20241112	172800	2047395300	5380	5380	5380	5380	0
155	20241112	172700	2047395300	5380	5380	5380	5380	0
156	20241112	172600	2047395300	5380	5380	5380	5380	0
157	20241112	172500	2047395300	5380	5380	5380	5380	0
158	20241112	172400	2047395300	5380	5380	5380	5380	0
159	20241112	172300	2047395300	5380	5380	5380	5380	0
160	20241112	172200	2047395300	5380	5380	5380	5380	0
161	20241112	172100	2047395300	5380	5380	5380	5380	0
162	20241112	172000	2047395300	5380	5380	5380	5380	0
163	20241112	171900	2047395300	5380	5380	5380	5380	0
164	20241112	171800	2047395300	5380	5380	5380	5380	0
165	20241112	171700	2047395300	5380	5380	5380	5380	0
166	20241112	171600	2047395300	5380	5380	5380	5380	0
167	20241112	171500	2047395300	5380	5380	5380	5380	0
168	20241112	171400	2047395300	5380	5380	5380	5380	0
169	20241112	171300	2047395300	5380	5380	5380	5380	0
170	20241112	171200	2047395300	5380	5380	5380	5380	0
171	20241112	171100	2047395300	5380	5380	5380	5380	0
172	20241112	171000	2047395300	5380	5380	5380	5380	0
173	20241112	170900	2047395300	5380	5380	5380	5380	0
174	20241112	170800	2047395300	5380	5380	5380	5380	0
175	20241112	170700	2047395300	5380	5380	5380	5380	0
176	20241112	170600	2047395300	5380	5380	5380	5380	0
177	20241112	170500	2047395300	5380	5380	5380	5380	0
178	20241112	170400	2047395300	5380	5380	5380	5380	0
179	20241112	170300	2047395300	5380	5380	5380	5380	0
180	20241112	170200	2047395300	5380	5380	5380	5380	0
181	20241112	170100	2047395300	5380	5380	5380	5380	0
182	20241112	170000	2047395300	5380	5380	5380	5380	14814
183	20241112	165900	2047395300	5380	5380	5380	5380	0
184	20241112	165800	2047395300	5380	5380	5380	5380	0
185	20241112	165700	2047395300	5380	5380	5380	5380	0
186	20241112	165600	2047395300	5380	5380	5380	5380	0
187	20241112	165500	2047395300	5380	5380	5380	5380	0
188	20241112	165400	2047395300	5380	5380	5380	5380	0
189	20241112	165300	2047395300	5380	5380	5380	5380	0
190	20241112	165200	2047395300	5380	5380	5380	5380	0
191	20241112	165100	2047395300	5380	5380	5380	5380	0
192	20241112	165000	2047395300	5380	5380	5380	5380	0
193	20241112	164900	2047395300	5380	5380	5380	5380	0
194	20241112	164800	2047395300	5380	5380	5380	5380	0
195	20241112	164700	2047395300	5380	5380	5380	5380	0
196	20241112	164600	2047395300	5380	5380	5380	5380	0
197	20241112	164500	2047395300	5380	5380	5380	5380	0
198	20241112	164400	2047395300	5380	5380	5380	5380	0
199	20241112	164300	2047395300	5380	5380	5380	5380	0
200	20241112	164200	2047395300	5380	5380	5380	5380	0
201	20241112	164100	2047395300	5380	5380	5380	5380	0
202	20241112	164000	2047395300	5380	5380	5380	5380	0
203	20241112	163900	2047395300	5380	5380	5380	5380	0
204	20241112	163800	2047395300	5380	5380	5380	5380	0
205	20241112	163700	2047395300	5380	5380	5380	5380	0
206	20241112	163600	2047395300	5380	5380	5380	5380	0
207	20241112	163500	2047395300	5380	5380	5380	5380	0
208	20241112	163400	2047395300	5380	5380	5380	5380	0
209	20241112	163300	2047395300	5380	5380	5380	5380	0
210	20241112	163200	2047395300	5380	5380	5380	5380	0
211	20241112	163100	2047395300	5380	5380	5380	5380	0
212	20241112	163000	2047395300	5380	5380	5380	5380	14814
213	20241112	162900	2047395300	5380	5380	5380	5380	0
214	20241112	162800	2047395300	5380	5380	5380	5380	0
215	20241112	162700	2047395300	5380	5380	5380	5380	0
216	20241112	162600	2047395300	5380	5380	5380	5380	0
217	20241112	162500	2047395300	5380	5380	5380	5380	0
218	20241112	162400	2047395300	5380	5380	5380	5380	0
219	20241112	162300	2047395300	5380	5380	5380	5380	0
220	20241112	162200	2047395300	5380	5380	5380	5380	0
221	20241112	162100	2047395300	5380	5380	5380	5380	0
222	20241112	162000	2047395300	5380	5380	5380	5380	0
223	20241112	161900	2047395300	5380	5380	5380	5380	0
224	20241112	161800	2047395300	5380	5380	5380	5380	0
225	20241112	161700	2047395300	5380	5380	5380	5380	0
226	20241112	161600	2047395300	5380	5380	5380	5380	0
227	20241112	161500	2047395300	5380	5380	5380	5380	0
228	20241112	161400	2047395300	5380	5380	5380	5380	0
229	20241112	161300	2047395300	5380	5380	5380	5380	0
230	20241112	161200	2047395300	5380	5380	5380	5380	0
231	20241112	161100	2047395300	5380	5380	5380	5380	0
232	20241112	161000	2047395300	5380	5380	5380	5380	0
233	20241112	160900	2047395300	5380	5380	5380	5380	0
234	20241112	160800	2047395300	5380	5380	5380	5380	0
235	20241112	160700	2047395300	5380	5380	5380	5380	0
236	20241112	160600	2047395300	5380	5380	5380	5380	0
237	20241112	160500	2047395300	5380	5380	5380	5380	0
238	20241112	160400	2047395300	5380	5380	5380	5380	0
239	20241112	160300	2047395300	5380	5380	5380	5380	0
240	20241112	160200	2047395300	5380	5380	5380	5380	0
241	20241112	160100	2047395300	5380	5380	5380	5380	0
242	20241112	160000	2047395300	5380	5380	5380	5380	14814
243	20241112	155900	2047395300	5380	5380	5380	5380	0
244	20241112	155800	2047395300	5380	5380	5380	5380	0
245	20241112	155700	2047395300	5380	5380	5380	5380	0
246	20241112	155600	2047395300	5380	5380	5380	5380	0
247	20241112	155500	2047395300	5380	5380	5380	5380	0
248	20241112	155400	2047395300	5380	5380	5380	5380	0
249	20241112	155300	2047395300	5380	5380	5380	5380	0
250	20241112	155200	2047395300	5380	5380	5380	5380	0
251	20241112	155100	2047395300	5380	5380	5380	5380	0
252	20241112	155000	2047395300	5380	5380	5380	5380	0
253	20241112	154900	2047395300	5380	5380	5380	5380	0
254	20241112	154800	2047395300	5380	5380	5380	5380	0
255	20241112	154700	2047395300	5380	5380	5380	5380	0
256	20241112	154600	2047395300	5380	5380	5380	5380	0
257	20241112	154500	2047395300	5380	5380	5380	5380	0
258	20241112	154400	2047395300	5380	5380	5380	5380	0
259	20241112	154300	2047395300	5380	5380	5380	5380	0
260	20241112	154200	2047395300	5380	5380	5380	5380	0
261	20241112	154100	2047395300	5380	5380	5380	5380	0
262	20241112	154000	2047395300	5380	5380	5380	5380	0
263	20241112	153900	2047395300	5380	5380	5380	5380	0
264	20241112	153800	2047395300	5380	5380	5380	5380	0
265	20241112	153700	2047395300	5380	5380	5380	5380	0
266	20241112	153600	2047395300	5380	5380	5380	5380	0
267	20241112	153500	2047395300	5380	5380	5380	5380	0
268	20241112	153400	2047395300	5380	5380	5380	5380	0
269	20241112	153300	2047395300	5380	5380	5380	5380	0
270	20241112	153200	2047395300	5380	5380	5380	5380	0
271	20241112	153100	2047395300	5380	5380	5380	5380	0
272	20241112	153000	2047395300	5380	5380	5380	5380	29628
273	20241112	152900	1967695980	5380	5380	5380	5380	0
274	20241112	152800	1967695980	5380	5380	5380	5380	0
275	20241112	152700	1967695980	5380	5380	5380	5380	0
276	20241112	152600	1967695980	5380	5380	5380	5380	0
277	20241112	152500	1967695980	5380	5380	5380	5380	0
278	20241112	152400	1967695980	5380	5380	5380	5380	0
279	20241112	152300	1967695980	5380	5380	5380	5380	0
280	20241112	152200	1967695980	5380	5380	5380	5380	0
281	20241112	152100	1967695980	5380	5380	5380	5380	0
282	20241112	152000	1967695980	5380	5380	5380	5380	0
283	20241112	151900	1967695980	5380	5390	5390	5380	1417
284	20241112	151800	1960072070	5390	5390	5390	5380	65
285	20241112	151700	1959722230	5380	5380	5390	5380	2113
286	20241112	151600	1948336700	5380	5380	5390	5380	566
287	20241112	151500	1945291610	5380	5390	5390	5380	1894
288	20241112	151400	1935099070	5380	5380	5380	5380	1126
289	20241112	151300	1929041190	5380	5380	5380	5370	416
290	20241112	151200	1926803130	5380	5380	5380	5370	6
291	20241112	151100	1926770870	5370	5380	5380	5370	67
292	20241112	151000	1926410810	5370	5380	5380	5370	227
293	20241112	150900	1925191810	5380	5390	5390	5380	46
294	20241112	150800	1924944180	5390	5390	5390	5390	0
295	20241112	150700	1924944180	5390	5380	5390	5380	35
296	20241112	150600	1924755840	5390	5390	5400	5370	885
297	20241112	150500	1919998160	5390	5400	5400	5390	161
298	20241112	150400	1919130360	5390	5390	5400	5390	1204
299	20241112	150300	1912640700	5380	5380	5380	5380	3
300	20241112	150200	1912624560	5390	5380	5390	5380	90
301	20241112	150100	1912139940	5380	5370	5380	5370	308
302	20241112	150000	1910485150	5370	5360	5390	5360	1235
303	20241112	145900	1903840870	5380	5370	5380	5370	548
304	20241112	145800	1900896770	5370	5370	5370	5370	230
305	20241112	145700	1899661670	5370	5370	5370	5370	412
306	20241112	145600	1897449230	5370	5370	5370	5370	139
307	20241112	145500	1896702800	5370	5370	5370	5360	159
308	20241112	145400	1895849010	5370	5370	5370	5360	528
309	20241112	145300	1893013790	5370	5380	5380	5370	173
310	20241112	145200	1892083150	5380	5370	5380	5370	146
311	20241112	145100	1891298220	5370	5370	5370	5370	228
312	20241112	145000	1890073860	5370	5360	5370	5360	193
313	20241112	144900	1889038530	5360	5360	5360	5360	5
314	20241112	144800	1889011730	5400	5380	5400	5380	1308
315	20241112	144700	1881972660	5350	5360	5360	5350	549
316	20241112	144600	1879033460	5360	5370	5370	5360	100
317	20241112	144500	1878497260	5360	5370	5370	5360	247
318	20241112	144400	1877171380	5370	5380	5380	5370	1959
319	20241112	144300	1866631970	5380	5380	5380	5380	743
320	20241112	144200	1862634630	5370	5370	5370	5370	111
321	20241112	144100	1862038560	5370	5370	5370	5370	100
322	20241112	144000	1861501560	5370	5380	5400	5350	15258
323	20241112	143900	1779779420	5380	5380	5380	5380	0
324	20241112	143800	1779779420	5380	5400	5400	5380	204
325	20241112	143700	1778679900	5410	5410	5410	5380	92
326	20241112	143600	1778184760	5410	5380	5410	5370	4276
327	20241112	143500	1755213510	5380	5380	5380	5380	0
328	20241112	143400	1755213510	5380	5420	5420	5380	263
329	20241112	143300	1753794250	5410	5380	5410	5380	181
330	20241112	143200	1752815070	5380	5400	5400	5380	1278
331	20241112	143100	1745938430	5380	5380	5380	5380	0
332	20241112	143000	1745938430	5380	5390	5390	5380	504
333	20241112	142900	1743223690	5390	5390	5390	5390	27
334	20241112	142800	1743078160	5390	5410	5410	5390	4354
335	20241112	142700	1719565120	5410	5400	5410	5400	85
336	20241112	142600	1719106070	5400	5400	5400	5400	723
337	20241112	142500	1715201870	5410	5400	5410	5400	115
338	20241112	142400	1714580740	5410	5410	5410	5410	237
339	20241112	142300	1713298570	5410	5410	5410	5410	455
340	20241112	142200	1710837020	5410	5410	5410	5410	186
341	20241112	142100	1709830760	5410	5400	5410	5390	382
342	20241112	142000	1707766150	5400	5400	5400	5400	0
343	20241112	141900	1707766150	5400	5410	5410	5400	112
344	20241112	141800	1707161250	5420	5400	5420	5400	102
345	20241112	141700	1706610430	5400	5400	5400	5400	102
346	20241112	141600	1706059630	5400	5400	5400	5400	0
347	20241112	141500	1706059630	5400	5400	5400	5400	198
348	20241112	141400	1704990430	5390	5400	5400	5390	102
349	20241112	141300	1704440300	5390	5400	5440	5390	2840
350	20241112	141200	1689053190	5390	5390	5390	5390	101
351	20241112	141100	1688508800	5390	5400	5410	5390	173
352	20241112	141000	1687574830	5410	5390	5410	5390	274
353	20241112	140900	1686094510	5390	5400	5400	5390	427
354	20241112	140800	1683789110	5380	5370	5390	5370	711
355	20241112	140700	1679957610	5370	5380	5380	5370	661
356	20241112	140600	1676403210	5370	5380	5380	5370	1860
357	20241112	140500	1666398240	5390	5380	5390	5380	152
358	20241112	140400	1665580380	5370	5390	5390	5370	696
359	20241112	140300	1661835280	5390	5370	5390	5370	552
360	20241112	140200	1658866060	5370	5370	5370	5370	0
361	20241112	140100	1658866060	5370	5390	5390	5370	182
362	20241112	140000	1657887900	5370	5380	5380	5370	267
363	20241112	135900	1656452460	5380	5380	5380	5380	244
364	20241112	135800	1655139740	5370	5370	5380	5370	357
365	20241112	135700	1653222290	5380	5370	5380	5370	112
366	20241112	135600	1652620750	5370	5380	5390	5370	1092
367	20241112	135500	1646746760	5380	5380	5380	5380	595
368	20241112	135400	1643545660	5380	5380	5380	5380	143
369	20241112	135300	1642776320	5370	5370	5370	5370	104
370	20241112	135200	1642217840	5380	5380	5380	5380	1132
371	20241112	135100	1636127680	5390	5380	5390	5380	1567
372	20241112	135000	1627697180	5380	5380	5380	5380	3000
373	20241112	134900	1611557180	5380	5380	5380	5380	142
374	20241112	134800	1610793220	5390	5380	5390	5380	85
375	20241112	134700	1610335090	5380	5380	5380	5380	206
376	20241112	134600	1609226810	5380	5380	5380	5380	215
377	20241112	134500	1608070110	5380	5380	5380	5380	0
378	20241112	134400	1608070110	5380	5390	5390	5380	644
379	20241112	134300	1604600390	5380	5390	5390	5380	2407
380	20241112	134200	1591637280	5390	5390	5390	5390	380
381	20241112	134100	1589589080	5390	5390	5400	5390	889
382	20241112	134000	1584797290	5390	5390	5390	5390	123
383	20241112	133900	1584134320	5390	5400	5400	5390	1062
384	20241112	133800	1578410090	5390	5390	5420	5390	34
385	20241112	133700	1578226800	5390	5400	5410	5390	673
386	20241112	133600	1574589320	5400	5400	5400	5400	1030
387	20241112	133500	1569027320	5400	5400	5400	5400	1749
388	20241112	133400	1559582720	5400	5400	5400	5400	3
389	20241112	133300	1559566520	5400	5430	5430	5400	252
390	20241112	133200	1558202930	5390	5430	5430	5390	202
391	20241112	133100	1557112120	5390	5400	5400	5390	1427
392	20241112	133000	1549406350	5390	5390	5400	5390	1684
393	20241112	132900	1540319680	5390	5390	5390	5390	227
394	20241112	132800	1539096150	5390	5390	5390	5380	147
395	20241112	132700	1538304870	5380	5390	5390	5380	202
396	20241112	132600	1537218090	5390	5400	5400	5390	104
397	20241112	132500	1536657510	5390	5390	5390	5390	278
398	20241112	132400	1535159090	5390	5390	5390	5390	116
399	20241112	132300	1534533850	5390	5390	5390	5390	217
400	20241112	132200	1533364220	5380	5380	5380	5380	220
401	20241112	132100	1532180620	5380	5380	5380	5380	112
402	20241112	132000	1531578060	5380	5390	5390	5380	2409
403	20241112	131900	1518599680	5390	5390	5390	5390	105
404	20241112	131800	1518033730	5390	5390	5390	5390	102
405	20241112	131700	1517483950	5400	5400	5410	5400	243
406	20241112	131600	1516170620	5400	5400	5400	5400	104
407	20241112	131500	1515609020	5410	5400	5410	5400	198
408	20241112	131400	1514538860	5410	5390	5410	5390	277
409	20241112	131300	1513042310	5390	5390	5390	5390	5
410	20241112	131200	1513015360	5390	5390	5390	5390	194
411	20241112	131100	1511969700	5390	5390	5390	5390	101
412	20241112	131000	1511425310	5390	5390	5390	5390	0
413	20241112	130900	1511425310	5390	5390	5390	5390	118
414	20241112	130800	1510789290	5390	5400	5400	5390	2703
415	20241112	130700	1496195000	5390	5390	5390	5390	2383
416	20241112	130600	1483350630	5390	5390	5420	5390	58
417	20241112	130500	1483037980	5390	5390	5390	5390	211
418	20241112	130400	1481900690	5390	5420	5420	5390	1105
419	20241112	130300	1475943210	5420	5390	5420	5390	530
420	20241112	130200	1473081440	5390	5390	5420	5390	497
421	20241112	130100	1470401170	5400	5390	5400	5390	716
422	20241112	130000	1466538900	5390	5390	5390	5390	278
423	20241112	125900	1465040480	5380	5400	5400	5380	941
424	20241112	125800	1459970900	5380	5390	5400	5380	834
425	20241112	125700	1455470650	5390	5390	5390	5380	140
426	20241112	125600	1454717060	5390	5380	5390	5380	371
427	20241112	125500	1452720480	5380	5380	5390	5380	713
428	20241112	125400	1448883440	5390	5380	5390	5380	123
429	20241112	125300	1448221530	5390	5390	5390	5380	167
430	20241112	125200	1447322420	5400	5390	5400	5380	288
431	20241112	125100	1445770580	5380	5380	5380	5380	1844
432	20241112	125000	1435849860	5380	5400	5400	5380	2392
433	20241112	124900	1422963880	5400	5400	5400	5400	920
434	20241112	124800	1417995880	5400	5400	5410	5400	570
435	20241112	124700	1414915690	5400	5410	5410	5400	114
436	20241112	124600	1414300010	5410	5400	5410	5400	380
437	20241112	124500	1412246910	5410	5410	5410	5410	206
438	20241112	124400	1411132450	5400	5410	5410	5400	108
439	20241112	124300	1410549220	5400	5400	5400	5400	101
440	20241112	124200	1410003820	5400	5400	5400	5400	0
441	20241112	124100	1410003820	5400	5400	5400	5400	105
442	20241112	124000	1409436820	5400	5420	5420	5400	237
443	20241112	123900	1408156840	5430	5400	5430	5400	926
444	20241112	123800	1403146540	5400	5400	5400	5400	203
445	20241112	123700	1402050340	5400	5400	5400	5400	101
446	20241112	123600	1401504940	5410	5400	5410	5400	402
447	20241112	123500	1399332140	5400	5400	5400	5400	3
448	20241112	123400	1399315940	5400	5410	5410	5400	171
449	20241112	123300	1398392490	5400	5430	5430	5400	279
450	20241112	123200	1396880090	5430	5410	5430	5410	1493
451	20241112	123100	1388783480	5400	5400	5400	5400	0
452	20241112	123000	1388783480	5400	5410	5410	5400	101
453	20241112	122900	1388238060	5400	5410	5410	5390	1501
454	20241112	122800	1380131490	5400	5400	5400	5400	3
455	20241112	122700	1380115290	5390	5390	5400	5390	104
456	20241112	122600	1379554670	5410	5400	5410	5390	5801
457	20241112	122500	1348228280	5400	5400	5400	5400	404
458	20241112	122400	1346046680	5400	5400	5400	5400	170
459	20241112	122300	1345128680	5400	5410	5410	5400	1120
460	20241112	122200	1339077110	5410	5410	5410	5410	240
461	20241112	122100	1337778710	5420	5420	5420	5420	143
462	20241112	122000	1337003650	5410	5410	5410	5410	101
463	20241112	121900	1336457240	5410	5410	5410	5410	175
464	20241112	121800	1335510490	5400	5400	5400	5400	129
465	20241112	121700	1334813890	5400	5400	5400	5400	0
466	20241112	121600	1334813890	5400	5410	5410	5400	104
467	20241112	121500	1334251810	5410	5410	5420	5410	621
468	20241112	121400	1330887200	5400	5400	5400	5400	0
469	20241112	121300	1330887200	5400	5420	5420	5400	104
470	20241112	121200	1330325180	5420	5420	5420	5400	391
471	20241112	121100	1328207780	5420	5430	5430	5400	513
472	20241112	121000	1325425270	5430	5390	5430	5390	4
473	20241112	120900	1325403670	5430	5430	5430	5390	109
474	20241112	120800	1324815040	5430	5400	5430	5390	303
475	20241112	120700	1323179790	5390	5400	5400	5390	1752
476	20241112	120600	1313735510	5390	5400	5400	5390	1333
477	20241112	120500	1306538200	5400	5400	5400	5400	101
478	20241112	120400	1305992800	5430	5410	5430	5390	117
479	20241112	120300	1305361460	5400	5400	5400	5400	119
480	20241112	120200	1304718860	5400	5400	5410	5400	1348
481	20241112	120100	1297438740	5430	5420	5430	5400	646
482	20241112	120000	1293935360	5410	5410	5410	5410	3
483	20241112	115900	1293919130	5400	5400	5410	5400	212
484	20241112	115800	1292773330	5400	5410	5410	5400	101
485	20241112	115700	1292227890	5420	5410	5420	5400	308
486	20241112	115600	1290560810	5410	5430	5430	5410	35
487	20241112	115500	1290371440	5400	5410	5410	5400	2369
488	20241112	115400	1277571380	5410	5440	5440	5410	110
489	20241112	115300	1276976190	5440	5440	5440	5410	303
490	20241112	115200	1275333930	5410	5430	5430	5410	101
491	20241112	115100	1274786940	5440	5430	5440	5430	1269
492	20241112	115000	1267896190	5430	5430	5440	5430	520
493	20241112	114900	1265071000	5430	5430	5430	5430	234
494	20241112	114800	1263800380	5430	5430	5430	5430	104
495	20241112	114700	1263235660	5430	5440	5440	5430	133
496	20241112	114600	1262513150	5440	5430	5440	5430	12087
497	20241112	114500	1196868990	5400	5410	5430	5400	475
498	20241112	114400	1194294030	5410	5410	5410	5400	105
499	20241112	114300	1193726980	5410	5410	5440	5400	12424
500	20241112	114200	1126626420	5400	5410	5410	5400	1577
501	20241112	114100	1118097620	5420	5420	5420	5410	105
502	20241112	114000	1117529430	5410	5420	5420	5410	221
503	20241112	113900	1116333400	5440	5420	5440	5420	234
504	20241112	113800	1115062740	5420	5430	5430	5420	288
505	20241112	113700	1113501220	5430	5430	5430	5430	191
506	20241112	113600	1112464090	5430	5430	5430	5430	156
507	20241112	113500	1111617010	5450	5420	5450	5420	308
508	20241112	113400	1109947620	5430	5430	5430	5420	288
509	20241112	113300	1108384790	5430	5430	5430	5430	101
510	20241112	113200	1107836360	5450	5420	5450	5420	6
511	20241112	113100	1107803750	5420	5450	5450	5420	102
512	20241112	113000	1107250660	5420	5440	5440	5420	182
513	20241112	112900	1106264110	5420	5440	5440	5420	374
514	20241112	112800	1104233720	5440	5460	5460	5440	45
515	20241112	112700	1103988730	5460	5450	5460	5430	113
516	20241112	112600	1103373360	5450	5450	5450	5450	104
517	20241112	112500	1102806560	5430	5430	5430	5430	0
518	20241112	112400	1102806560	5430	5430	5430	5430	219
519	20241112	112300	1101617390	5430	5450	5450	5430	231
520	20241112	112200	1100360050	5440	5440	5450	5440	448
521	20241112	112100	1097919520	5450	5450	5450	5450	216
522	20241112	112000	1096742320	5450	5440	5450	5430	143
523	20241112	111900	1095964880	5440	5440	5440	5440	105
524	20241112	111800	1095393680	5430	5430	5430	5430	0
525	20241112	111700	1095393680	5430	5430	5430	5430	409
526	20241112	111600	1093172810	5430	5440	5440	5430	115
527	20241112	111500	1092548260	5440	5440	5440	5440	161
528	20241112	111400	1091672420	5470	5470	5470	5470	2
529	20241112	111300	1091661480	5430	5460	5460	5430	124
530	20241112	111200	1090987140	5460	5460	5460	5460	116
531	20241112	111100	1090353780	5460	5450	5460	5450	351
532	20241112	111000	1088438450	5450	5450	5460	5450	417
533	20241112	110900	1086163670	5450	5450	5450	5450	126
534	20241112	110800	1085476970	5450	5450	5450	5450	128
535	20241112	110700	1084779370	5450	5450	5450	5450	206
536	20241112	110600	1083656670	5430	5420	5430	5420	159
537	20241112	110500	1082793880	5420	5440	5440	5420	1839
538	20241112	110400	1072807780	5440	5450	5450	5440	139
539	20241112	110300	1072050270	5440	5430	5450	5430	213
540	20241112	110200	1070891340	5440	5450	5450	5440	501
541	20241112	110100	1068165880	5440	5440	5450	5440	159
542	20241112	110000	1067300350	5430	5460	5460	5430	136
543	20241112	105900	1066557910	5420	5430	5430	5420	101
544	20241112	105800	1066010050	5460	5460	5460	5430	237
545	20241112	105700	1064719360	5460	5440	5460	5430	241
546	20241112	105600	1063406380	5430	5420	5460	5420	428
547	20241112	105500	1061084160	5460	5440	5460	5420	408
548	20241112	105400	1058870760	5430	5440	5440	5430	279
549	20241112	105300	1057355460	5450	5440	5450	5440	318
550	20241112	105200	1055623560	5440	5460	5460	5440	2836
551	20241112	105100	1040167120	5460	5460	5460	5460	239
552	20241112	105000	1038862180	5490	5460	5500	5460	327
553	20241112	104900	1037069980	5460	5470	5470	5460	901
554	20241112	104800	1032142520	5470	5500	5500	5470	472
555	20241112	104700	1029560520	5470	5480	5480	5470	1065
556	20241112	104600	1023729270	5480	5490	5490	5480	289
557	20241112	104500	1022143900	5510	5510	5510	5480	993
558	20241112	104400	1016675500	5510	5500	5510	5480	915
559	20241112	104300	1011647990	5490	5490	5490	5490	928
560	20241112	104200	1006553270	5470	5490	5490	5470	409
561	20241112	104100	1004308950	5480	5480	5480	5460	168
562	20241112	104000	1003390310	5480	5470	5480	5470	144
563	20241112	103900	1002602230	5460	5460	5460	5460	9
564	20241112	103800	1002553090	5460	5480	5480	5460	627
565	20241112	103700	999127880	5480	5450	5490	5450	117
566	20241112	103600	998489740	5450	5450	5490	5450	503
567	20241112	103500	995740180	5450	5470	5470	5450	351
568	20241112	103400	993825680	5490	5490	5490	5450	106
569	20241112	103300	993247330	5470	5470	5470	5450	731
570	20241112	103200	989253330	5460	5450	5490	5450	89
571	20241112	103100	988765900	5450	5460	5470	5450	778
572	20241112	103000	984516940	5460	5460	5460	5460	106
573	20241112	102900	983938180	5460	5460	5460	5460	1558
574	20241112	102800	975431500	5460	5480	5480	5460	168
575	20241112	102700	974513540	5470	5470	5490	5460	1079
576	20241112	102600	968619450	5470	5460	5470	5460	124
577	20241112	102500	967942180	5470	5470	5470	5460	106
578	20241112	102400	967363140	5460	5470	5470	5460	411
579	20241112	102300	965117980	5470	5470	5480	5470	446
580	20241112	102200	962676570	5470	5480	5480	5470	807
581	20241112	102100	958259510	5480	5490	5490	5480	1543
582	20241112	102000	949789450	5480	5490	5490	5480	539
583	20241112	101900	946830570	5470	5480	5480	5470	101
584	20241112	101800	946277860	5500	5500	5500	5500	3012
585	20241112	101700	929711860	5490	5490	5490	5470	390
586	20241112	101600	927572370	5490	5500	5500	5490	1183
587	20241112	101500	921074630	5510	5490	5510	5490	160
588	20241112	101400	920195070	5490	5510	5510	5490	112
589	20241112	101300	919579730	5510	5500	5510	5490	1024
590	20241112	101200	913945690	5500	5500	5500	5500	475
591	20241112	101100	911333190	5500	5490	5500	5490	1021
592	20241112	101000	905721780	5490	5490	5500	5470	390
593	20241112	100900	903582100	5470	5480	5500	5470	201
594	20241112	100800	902479030	5510	5490	5510	5470	1685
595	20241112	100700	893211720	5470	5490	5490	5470	477
596	20241112	100600	890595010	5480	5470	5480	5460	1859
597	20241112	100500	880424750	5470	5460	5470	5450	681
598	20241112	100400	876706030	5460	5440	5460	5440	2358
599	20241112	100300	863869530	5430	5430	5440	5430	1955
600	20241112	100200	853253430	5430	5430	5430	5420	273
601	20241112	100100	851772550	5420	5420	5430	5420	956
602	20241112	100000	846590910	5410	5400	5430	5390	1219
603	20241112	095900	839988420	5390	5410	5420	5390	2384
604	20241112	095800	827112630	5410	5390	5410	5370	497
605	20241112	095700	824439570	5390	5390	5410	5390	884
606	20241112	095600	819674530	5390	5380	5390	5360	4704
607	20241112	095500	794431130	5380	5400	5400	5370	113
608	20241112	095400	793823990	5400	5380	5410	5370	1586
609	20241112	095300	785300820	5380	5390	5390	5380	124
610	20241112	095200	784633350	5390	5410	5410	5380	2054
611	20241112	095100	773563620	5390	5410	5410	5390	109
612	20241112	095000	772975290	5400	5410	5410	5400	584
613	20241112	094900	769821080	5410	5400	5410	5400	357
614	20241112	094800	767892900	5380	5390	5400	5380	1300
615	20241112	094700	760893740	5380	5400	5400	5380	1073
616	20241112	094600	755119880	5400	5390	5400	5380	2039
617	20241112	094500	744128930	5390	5400	5400	5370	3613
618	20241112	094400	724712090	5400	5380	5400	5380	481
619	20241112	094300	722119820	5400	5410	5410	5380	5347
620	20241112	094200	693307480	5410	5400	5410	5400	249
621	20241112	094100	691961950	5400	5400	5410	5390	553
622	20241112	094000	688975170	5410	5410	5410	5400	708
623	20241112	093900	685147780	5410	5400	5410	5400	1109
624	20241112	093800	679149470	5400	5420	5420	5390	3157
625	20241112	093700	662102670	5420	5410	5420	5390	4191
626	20241112	093600	639459960	5410	5420	5430	5410	971
627	20241112	093500	634198660	5420	5420	5430	5410	859
628	20241112	093400	629543290	5430	5410	5430	5380	7393
629	20241112	093300	589605580	5410	5420	5420	5410	4250
630	20241112	093200	566572530	5430	5430	5440	5420	706
631	20241112	093100	562739030	5440	5450	5450	5430	1421
632	20241112	093000	555017340	5450	5440	5460	5430	1106
633	20241112	092900	548997970	5440	5450	5450	5430	971
634	20241112	092800	543716460	5450	5430	5460	5430	6113
635	20241112	092700	510425060	5450	5450	5450	5420	1921
636	20241112	092600	499967870	5420	5450	5450	5420	2313
637	20241112	092500	487416770	5450	5450	5450	5430	1404
638	20241112	092400	479777730	5460	5440	5460	5440	4772
639	20241112	092300	453813190	5420	5460	5470	5410	5495
640	20241112	092200	423915900	5470	5470	5470	5470	2685
641	20241112	092100	409228950	5460	5470	5500	5460	933
642	20241112	092000	404127080	5470	5480	5500	5460	413
643	20241112	091900	401867730	5480	5490	5490	5470	2286
644	20241112	091800	389352430	5490	5470	5490	5470	956
645	20241112	091700	384117680	5470	5460	5480	5460	822
646	20241112	091600	379626960	5460	5480	5480	5460	590
647	20241112	091500	376403460	5470	5500	5510	5470	5176
648	20241112	091400	348027210	5500	5500	5500	5490	3269
649	20241112	091300	330048510	5500	5510	5510	5490	105
650	20241112	091200	329471310	5510	5510	5510	5490	2807
651	20241112	091100	314032680	5510	5510	5520	5510	1187
652	20241112	091000	307492260	5510	5500	5510	5490	582
653	20241112	090900	304290260	5490	5490	5500	5480	1073
654	20241112	090800	298397770	5500	5500	5500	5490	2191
655	20241112	090700	286351030	5500	5540	5540	5490	5207
656	20241112	090600	257663350	5540	5580	5600	5530	593
657	20241112	090500	254364490	5550	5600	5600	5540	832
658	20241112	090400	249749240	5600	5600	5600	5510	2364
659	20241112	090300	236623120	5580	5590	5590	5570	1515
660	20241112	090200	228170630	5590	5580	5590	5580	873
661	20241112	090100	223299140	5570	5600	5640	5570	32633
662	20241112	090000	40609380	5560	5580	5590	5560	7279