KissMeData/089590/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	195600	2544977990	9570	9570	9570	9570	3023
3	20241105	195500	2544977990	9570	9570	9570	9570	0
4	20241105	195400	2544977990	9570	9570	9570	9570	0
5	20241105	195300	2544977990	9570	9570	9570	9570	0
6	20241105	195200	2544977990	9570	9570	9570	9570	0
7	20241105	195100	2544977990	9570	9570	9570	9570	0
8	20241105	195000	2544977990	9570	9570	9570	9570	0
9	20241105	194900	2544977990	9570	9570	9570	9570	0
10	20241105	194800	2544977990	9570	9570	9570	9570	0
11	20241105	194700	2544977990	9570	9570	9570	9570	0
12	20241105	194600	2544977990	9570	9570	9570	9570	0
13	20241105	194500	2544977990	9570	9570	9570	9570	0
14	20241105	194400	2544977990	9570	9570	9570	9570	0
15	20241105	194300	2544977990	9570	9570	9570	9570	0
16	20241105	194200	2544977990	9570	9570	9570	9570	0
17	20241105	194100	2544977990	9570	9570	9570	9570	0
18	20241105	194000	2544977990	9570	9570	9570	9570	0
19	20241105	193900	2544977990	9570	9570	9570	9570	0
20	20241105	193800	2544977990	9570	9570	9570	9570	0
21	20241105	193700	2544977990	9570	9570	9570	9570	0
22	20241105	193600	2544977990	9570	9570	9570	9570	0
23	20241105	193500	2544977990	9570	9570	9570	9570	0
24	20241105	193400	2544977990	9570	9570	9570	9570	0
25	20241105	193300	2544977990	9570	9570	9570	9570	0
26	20241105	193200	2544977990	9570	9570	9570	9570	0
27	20241105	193100	2544977990	9570	9570	9570	9570	0
28	20241105	193000	2544977990	9570	9570	9570	9570	0
29	20241105	192900	2544977990	9570	9570	9570	9570	0
30	20241105	192800	2544977990	9570	9570	9570	9570	0
31	20241105	192700	2544977990	9570	9570	9570	9570	0
32	20241105	192600	2544977990	9570	9570	9570	9570	3023
33	20241105	192500	2544977990	9570	9570	9570	9570	0
34	20241105	192400	2544977990	9570	9570	9570	9570	0
35	20241105	192300	2544977990	9570	9570	9570	9570	0
36	20241105	192200	2544977990	9570	9570	9570	9570	0
37	20241105	192100	2544977990	9570	9570	9570	9570	0
38	20241105	192000	2544977990	9570	9570	9570	9570	0
39	20241105	191900	2544977990	9570	9570	9570	9570	0
40	20241105	191800	2544977990	9570	9570	9570	9570	0
41	20241105	191700	2544977990	9570	9570	9570	9570	0
42	20241105	191600	2544977990	9570	9570	9570	9570	0
43	20241105	191500	2544977990	9570	9570	9570	9570	0
44	20241105	191400	2544977990	9570	9570	9570	9570	0
45	20241105	191300	2544977990	9570	9570	9570	9570	0
46	20241105	191200	2544977990	9570	9570	9570	9570	0
47	20241105	191100	2544977990	9570	9570	9570	9570	0
48	20241105	191000	2544977990	9570	9570	9570	9570	0
49	20241105	190900	2544977990	9570	9570	9570	9570	0
50	20241105	190800	2544977990	9570	9570	9570	9570	0
51	20241105	190700	2544977990	9570	9570	9570	9570	0
52	20241105	190600	2544977990	9570	9570	9570	9570	0
53	20241105	190500	2544977990	9570	9570	9570	9570	0
54	20241105	190400	2544977990	9570	9570	9570	9570	0
55	20241105	190300	2544977990	9570	9570	9570	9570	0
56	20241105	190200	2544977990	9570	9570	9570	9570	0
57	20241105	190100	2544977990	9570	9570	9570	9570	0
58	20241105	190000	2544977990	9570	9570	9570	9570	0
59	20241105	185900	2544977990	9570	9570	9570	9570	0
60	20241105	185800	2544977990	9570	9570	9570	9570	0
61	20241105	185700	2544977990	9570	9570	9570	9570	0
62	20241105	185600	2544977990	9570	9570	9570	9570	3023
63	20241105	185500	2544977990	9570	9570	9570	9570	0
64	20241105	185400	2544977990	9570	9570	9570	9570	0
65	20241105	185300	2544977990	9570	9570	9570	9570	0
66	20241105	185200	2544977990	9570	9570	9570	9570	0
67	20241105	185100	2544977990	9570	9570	9570	9570	0
68	20241105	185000	2544977990	9570	9570	9570	9570	0
69	20241105	184900	2544977990	9570	9570	9570	9570	0
70	20241105	184800	2544977990	9570	9570	9570	9570	0
71	20241105	184700	2544977990	9570	9570	9570	9570	0
72	20241105	184600	2544977990	9570	9570	9570	9570	0
73	20241105	184500	2544977990	9570	9570	9570	9570	0
74	20241105	184400	2544977990	9570	9570	9570	9570	0
75	20241105	184300	2544977990	9570	9570	9570	9570	0
76	20241105	184200	2544977990	9570	9570	9570	9570	0
77	20241105	184100	2544977990	9570	9570	9570	9570	0
78	20241105	184000	2544977990	9570	9570	9570	9570	0
79	20241105	183900	2544977990	9570	9570	9570	9570	0
80	20241105	183800	2544977990	9570	9570	9570	9570	0
81	20241105	183700	2544977990	9570	9570	9570	9570	0
82	20241105	183600	2544977990	9570	9570	9570	9570	0
83	20241105	183500	2544977990	9570	9570	9570	9570	0
84	20241105	183400	2544977990	9570	9570	9570	9570	0
85	20241105	183300	2544977990	9570	9570	9570	9570	0
86	20241105	183200	2544977990	9570	9570	9570	9570	0
87	20241105	183100	2544977990	9570	9570	9570	9570	0
88	20241105	183000	2544977990	9570	9570	9570	9570	0
89	20241105	182900	2544977990	9570	9570	9570	9570	0
90	20241105	182800	2544977990	9570	9570	9570	9570	0
91	20241105	182700	2544977990	9570	9570	9570	9570	0
92	20241105	182600	2544977990	9570	9570	9570	9570	3023
93	20241105	182500	2544977990	9570	9570	9570	9570	0
94	20241105	182400	2544977990	9570	9570	9570	9570	0
95	20241105	182300	2544977990	9570	9570	9570	9570	0
96	20241105	182200	2544977990	9570	9570	9570	9570	0
97	20241105	182100	2544977990	9570	9570	9570	9570	0
98	20241105	182000	2544977990	9570	9570	9570	9570	0
99	20241105	181900	2544977990	9570	9570	9570	9570	0
100	20241105	181800	2544977990	9570	9570	9570	9570	0
101	20241105	181700	2544977990	9570	9570	9570	9570	0
102	20241105	181600	2544977990	9570	9570	9570	9570	0
103	20241105	181500	2544977990	9570	9570	9570	9570	0
104	20241105	181400	2544977990	9570	9570	9570	9570	0
105	20241105	181300	2544977990	9570	9570	9570	9570	0
106	20241105	181200	2544977990	9570	9570	9570	9570	0
107	20241105	181100	2544977990	9570	9570	9570	9570	0
108	20241105	181000	2544977990	9570	9570	9570	9570	0
109	20241105	180900	2544977990	9570	9570	9570	9570	0
110	20241105	180800	2544977990	9570	9570	9570	9570	0
111	20241105	180700	2544977990	9570	9570	9570	9570	0
112	20241105	180600	2544977990	9570	9570	9570	9570	0
113	20241105	180500	2544977990	9570	9570	9570	9570	0
114	20241105	180400	2544977990	9570	9570	9570	9570	0
115	20241105	180300	2544977990	9570	9570	9570	9570	0
116	20241105	180200	2544977990	9570	9570	9570	9570	0
117	20241105	180100	2544977990	9570	9570	9570	9570	0
118	20241105	180000	2544977990	9570	9570	9570	9570	0
119	20241105	175900	2544977990	9570	9570	9570	9570	0
120	20241105	175800	2544977990	9570	9570	9570	9570	0
121	20241105	175700	2544977990	9570	9570	9570	9570	0
122	20241105	175600	2544977990	9570	9570	9570	9570	3023
123	20241105	175500	2544977990	9570	9570	9570	9570	0
124	20241105	175400	2544977990	9570	9570	9570	9570	0
125	20241105	175300	2544977990	9570	9570	9570	9570	0
126	20241105	175200	2544977990	9570	9570	9570	9570	0
127	20241105	175100	2544977990	9570	9570	9570	9570	0
128	20241105	175000	2544977990	9570	9570	9570	9570	0
129	20241105	174900	2544977990	9570	9570	9570	9570	0
130	20241105	174800	2544977990	9570	9570	9570	9570	0
131	20241105	174700	2544977990	9570	9570	9570	9570	0
132	20241105	174600	2544977990	9570	9570	9570	9570	0
133	20241105	174500	2544977990	9570	9570	9570	9570	0
134	20241105	174400	2544977990	9570	9570	9570	9570	0
135	20241105	174300	2544977990	9570	9570	9570	9570	0
136	20241105	174200	2544977990	9570	9570	9570	9570	0
137	20241105	174100	2544977990	9570	9570	9570	9570	0
138	20241105	174000	2544977990	9570	9570	9570	9570	0
139	20241105	173900	2544977990	9570	9570	9570	9570	0
140	20241105	173800	2544977990	9570	9570	9570	9570	0
141	20241105	173700	2544977990	9570	9570	9570	9570	0
142	20241105	173600	2544977990	9570	9570	9570	9570	0
143	20241105	173500	2544977990	9570	9570	9570	9570	0
144	20241105	173400	2544977990	9570	9570	9570	9570	0
145	20241105	173300	2544977990	9570	9570	9570	9570	0
146	20241105	173200	2544977990	9570	9570	9570	9570	0
147	20241105	173100	2544977990	9570	9570	9570	9570	0
148	20241105	173000	2544977990	9570	9570	9570	9570	0
149	20241105	172900	2544977990	9570	9570	9570	9570	0
150	20241105	172800	2544977990	9570	9570	9570	9570	0
151	20241105	172700	2544977990	9570	9570	9570	9570	0
152	20241105	172600	2544977990	9570	9570	9570	9570	3023
153	20241105	172500	2544977990	9570	9570	9570	9570	0
154	20241105	172400	2544977990	9570	9570	9570	9570	0
155	20241105	172300	2544977990	9570	9570	9570	9570	0
156	20241105	172200	2544977990	9570	9570	9570	9570	0
157	20241105	172100	2544977990	9570	9570	9570	9570	0
158	20241105	172000	2544977990	9570	9570	9570	9570	0
159	20241105	171900	2544977990	9570	9570	9570	9570	0
160	20241105	171800	2544977990	9570	9570	9570	9570	0
161	20241105	171700	2544977990	9570	9570	9570	9570	0
162	20241105	171600	2544977990	9570	9570	9570	9570	0
163	20241105	171500	2544977990	9570	9570	9570	9570	0
164	20241105	171400	2544977990	9570	9570	9570	9570	0
165	20241105	171300	2544977990	9570	9570	9570	9570	0
166	20241105	171200	2544977990	9570	9570	9570	9570	0
167	20241105	171100	2544977990	9570	9570	9570	9570	0
168	20241105	171000	2544977990	9570	9570	9570	9570	0
169	20241105	170900	2544977990	9570	9570	9570	9570	0
170	20241105	170800	2544977990	9570	9570	9570	9570	0
171	20241105	170700	2544977990	9570	9570	9570	9570	0
172	20241105	170600	2544977990	9570	9570	9570	9570	0
173	20241105	170500	2544977990	9570	9570	9570	9570	0
174	20241105	170400	2544977990	9570	9570	9570	9570	0
175	20241105	170300	2544977990	9570	9570	9570	9570	0
176	20241105	170200	2544977990	9570	9570	9570	9570	0
177	20241105	170100	2544977990	9570	9570	9570	9570	0
178	20241105	170000	2544977990	9570	9570	9570	9570	0
179	20241105	165900	2544977990	9570	9570	9570	9570	0
180	20241105	165800	2544977990	9570	9570	9570	9570	0
181	20241105	165700	2544977990	9570	9570	9570	9570	0
182	20241105	165600	2544977990	9570	9570	9570	9570	3023
183	20241105	165500	2544977990	9570	9570	9570	9570	0
184	20241105	165400	2544977990	9570	9570	9570	9570	0
185	20241105	165300	2544977990	9570	9570	9570	9570	0
186	20241105	165200	2544977990	9570	9570	9570	9570	0
187	20241105	165100	2544977990	9570	9570	9570	9570	0
188	20241105	165000	2544977990	9570	9570	9570	9570	0
189	20241105	164900	2544977990	9570	9570	9570	9570	0
190	20241105	164800	2544977990	9570	9570	9570	9570	0
191	20241105	164700	2544977990	9570	9570	9570	9570	0
192	20241105	164600	2544977990	9570	9570	9570	9570	0
193	20241105	164500	2544977990	9570	9570	9570	9570	0
194	20241105	164400	2544977990	9570	9570	9570	9570	0
195	20241105	164300	2544977990	9570	9570	9570	9570	0
196	20241105	164200	2544977990	9570	9570	9570	9570	0
197	20241105	164100	2544977990	9570	9570	9570	9570	0
198	20241105	164000	2544977990	9570	9570	9570	9570	0
199	20241105	163900	2544977990	9570	9570	9570	9570	0
200	20241105	163800	2544977990	9570	9570	9570	9570	0
201	20241105	163700	2544977990	9570	9570	9570	9570	0
202	20241105	163600	2544977990	9570	9570	9570	9570	0
203	20241105	163500	2544977990	9570	9570	9570	9570	0
204	20241105	163400	2544977990	9570	9570	9570	9570	0
205	20241105	163300	2544977990	9570	9570	9570	9570	0
206	20241105	163200	2544977990	9570	9570	9570	9570	0
207	20241105	163100	2544977990	9570	9570	9570	9570	0
208	20241105	163000	2544977990	9570	9570	9570	9570	0
209	20241105	162900	2544977990	9570	9570	9570	9570	0
210	20241105	162800	2544977990	9570	9570	9570	9570	0
211	20241105	162700	2544977990	9570	9570	9570	9570	0
212	20241105	162600	2544977990	9570	9570	9570	9570	3023
213	20241105	162500	2544977990	9570	9570	9570	9570	0
214	20241105	162400	2544977990	9570	9570	9570	9570	0
215	20241105	162300	2544977990	9570	9570	9570	9570	0
216	20241105	162200	2544977990	9570	9570	9570	9570	0
217	20241105	162100	2544977990	9570	9570	9570	9570	0
218	20241105	162000	2544977990	9570	9570	9570	9570	0
219	20241105	161900	2544977990	9570	9570	9570	9570	0
220	20241105	161800	2544977990	9570	9570	9570	9570	0
221	20241105	161700	2544977990	9570	9570	9570	9570	0
222	20241105	161600	2544977990	9570	9570	9570	9570	0
223	20241105	161500	2544977990	9570	9570	9570	9570	0
224	20241105	161400	2544977990	9570	9570	9570	9570	0
225	20241105	161300	2544977990	9570	9570	9570	9570	0
226	20241105	161200	2544977990	9570	9570	9570	9570	0
227	20241105	161100	2544977990	9570	9570	9570	9570	0
228	20241105	161000	2544977990	9570	9570	9570	9570	0
229	20241105	160900	2544977990	9570	9570	9570	9570	0
230	20241105	160800	2544977990	9570	9570	9570	9570	0
231	20241105	160700	2544977990	9570	9570	9570	9570	0
232	20241105	160600	2544977990	9570	9570	9570	9570	0
233	20241105	160500	2544977990	9570	9570	9570	9570	0
234	20241105	160400	2544977990	9570	9570	9570	9570	0
235	20241105	160300	2544977990	9570	9570	9570	9570	0
236	20241105	160200	2544977990	9570	9570	9570	9570	0
237	20241105	160100	2544977990	9570	9570	9570	9570	0
238	20241105	160000	2544977990	9570	9570	9570	9570	0
239	20241105	155900	2544977990	9570	9570	9570	9570	0
240	20241105	155800	2544977990	9570	9570	9570	9570	0
241	20241105	155700	2544977990	9570	9570	9570	9570	0
242	20241105	155600	2544977990	9570	9570	9570	9570	3023
243	20241105	155500	2544977990	9570	9570	9570	9570	0
244	20241105	155400	2544977990	9570	9570	9570	9570	0
245	20241105	155300	2544977990	9570	9570	9570	9570	0
246	20241105	155200	2544977990	9570	9570	9570	9570	0
247	20241105	155100	2544977990	9570	9570	9570	9570	0
248	20241105	155000	2544977990	9570	9570	9570	9570	0
249	20241105	154900	2544977990	9570	9570	9570	9570	0
250	20241105	154800	2544977990	9570	9570	9570	9570	0
251	20241105	154700	2544977990	9570	9570	9570	9570	0
252	20241105	154600	2544977990	9570	9570	9570	9570	0
253	20241105	154500	2544977990	9570	9570	9570	9570	0
254	20241105	154400	2544977990	9570	9570	9570	9570	0
255	20241105	154300	2544977990	9570	9570	9570	9570	0
256	20241105	154200	2544977990	9570	9570	9570	9570	0
257	20241105	154100	2544977990	9570	9570	9570	9570	0
258	20241105	154000	2544977990	9570	9570	9570	9570	0
259	20241105	153900	2544977990	9570	9570	9570	9570	0
260	20241105	153800	2544977990	9570	9570	9570	9570	0
261	20241105	153700	2544977990	9570	9570	9570	9570	0
262	20241105	153600	2544977990	9570	9570	9570	9570	0
263	20241105	153500	2544977990	9570	9570	9570	9570	0
264	20241105	153400	2544977990	9570	9570	9570	9570	0
265	20241105	153300	2544977990	9570	9570	9570	9570	0
266	20241105	153200	2544977990	9570	9570	9570	9570	0
267	20241105	153100	2544977990	9570	9570	9570	9570	0
268	20241105	153000	2544977990	9570	9570	9570	9570	3023
269	20241105	152900	2516047880	9590	9590	9590	9590	0
270	20241105	152800	2516047880	9590	9590	9590	9590	0
271	20241105	152700	2516047880	9590	9590	9590	9590	0
272	20241105	152600	2516047880	9590	9590	9590	9590	0
273	20241105	152500	2516047880	9590	9590	9590	9590	0
274	20241105	152400	2516047880	9590	9590	9590	9590	0
275	20241105	152300	2516047880	9590	9590	9590	9590	0
276	20241105	152200	2516047880	9590	9590	9590	9590	0
277	20241105	152100	2516047880	9590	9590	9590	9590	0
278	20241105	152000	2516047880	9590	9590	9590	9590	0
279	20241105	151900	2516047880	9590	9580	9590	9570	1528
280	20241105	151800	2501422170	9590	9600	9600	9580	6370
281	20241105	151700	2440347080	9590	9590	9600	9590	480
282	20241105	151600	2435741520	9600	9590	9600	9590	213
283	20241105	151500	2433698820	9600	9610	9610	9590	408
284	20241105	151400	2429782030	9610	9610	9610	9600	762
285	20241105	151300	2422466290	9610	9600	9620	9600	327
286	20241105	151200	2419326900	9620	9600	9620	9600	150
287	20241105	151100	2417886620	9600	9620	9620	9600	436
288	20241105	151000	2413698000	9630	9620	9640	9620	112
289	20241105	150900	2412619460	9620	9640	9640	9600	708
290	20241105	150800	2405811880	9640	9630	9640	9630	1464
291	20241105	150700	2391712830	9640	9640	9640	9630	291
292	20241105	150600	2388909330	9640	9640	9640	9630	50
293	20241105	150500	2388427530	9640	9640	9640	9630	183
294	20241105	150400	2386664890	9640	9630	9640	9630	849
295	20241105	150300	2378480800	9640	9640	9640	9640	9
296	20241105	150200	2378394040	9640	9630	9640	9630	107
297	20241105	150100	2377363550	9630	9630	9630	9630	7
298	20241105	150000	2377296140	9630	9630	9630	9630	90
299	20241105	145900	2376429440	9640	9640	9640	9640	4
300	20241105	145800	2376390880	9630	9630	9630	9630	28
301	20241105	145700	2376121240	9630	9630	9630	9630	7
302	20241105	145600	2376053830	9630	9630	9630	9620	170
303	20241105	145500	2374416760	9630	9630	9630	9620	51
304	20241105	145400	2373925700	9620	9620	9620	9620	138
305	20241105	145300	2372598140	9620	9620	9620	9620	371
306	20241105	145200	2369029120	9620	9630	9640	9620	151
307	20241105	145100	2367575220	9630	9630	9640	9630	72
308	20241105	145000	2366881840	9630	9630	9630	9630	741
309	20241105	144900	2359746010	9630	9630	9630	9630	8
310	20241105	144800	2359668970	9630	9630	9640	9630	611
311	20241105	144700	2353785030	9630	9640	9640	9630	119
312	20241105	144600	2352638940	9640	9640	9640	9640	116
313	20241105	144500	2351520700	9640	9630	9640	9630	271
314	20241105	144400	2348908660	9630	9630	9630	9630	107
315	20241105	144300	2347878250	9630	9640	9640	9630	25
316	20241105	144200	2347637330	9640	9630	9640	9630	517
317	20241105	144100	2342653580	9630	9630	9630	9630	9
318	20241105	144000	2342566910	9630	9630	9630	9630	8
319	20241105	143900	2342489870	9630	9630	9630	9630	157
320	20241105	143800	2340977960	9640	9630	9640	9630	173
321	20241105	143700	2339310320	9640	9630	9640	9630	59
322	20241105	143600	2338741640	9630	9630	9630	9630	0
323	20241105	143500	2338741640	9630	9630	9630	9630	9
324	20241105	143400	2338654970	9630	9630	9630	9630	17
325	20241105	143300	2338491260	9630	9630	9630	9630	10
326	20241105	143200	2338394960	9630	9630	9630	9630	9
327	20241105	143100	2338308290	9630	9630	9630	9630	574
328	20241105	143000	2332780670	9630	9640	9640	9630	344
329	20241105	142900	2329464590	9630	9640	9640	9630	58
330	20241105	142800	2328905540	9620	9630	9630	9620	12
331	20241105	142700	2328790030	9620	9620	9630	9620	137
332	20241105	142600	2327471060	9620	9620	9620	9620	112
333	20241105	142500	2326393620	9620	9640	9640	9620	332
334	20241105	142400	2323196630	9630	9640	9640	9630	586
335	20241105	142300	2317553440	9640	9630	9640	9630	100
336	20241105	142200	2316590430	9630	9630	9630	9630	7
337	20241105	142100	2316523020	9630	9630	9630	9630	53
338	20241105	142000	2316012630	9650	9650	9650	9630	14
339	20241105	141900	2315877730	9640	9640	9640	9640	179
340	20241105	141800	2314152170	9640	9640	9650	9640	121
341	20241105	141700	2312984730	9630	9630	9630	9630	8
342	20241105	141600	2312907690	9640	9630	9650	9630	76
343	20241105	141500	2312175660	9650	9630	9650	9630	162
344	20241105	141400	2310615400	9640	9630	9660	9630	19
345	20241105	141300	2310432300	9660	9650	9660	9650	113
346	20241105	141200	2309341720	9650	9630	9650	9630	77
347	20241105	141100	2308599670	9630	9630	9630	9630	106
348	20241105	141000	2307578890	9630	9630	9630	9630	17
349	20241105	140900	2307415180	9630	9620	9630	9620	88
350	20241105	140800	2306567820	9610	9600	9610	9600	107
351	20241105	140700	2305540550	9600	9620	9620	9600	3184
352	20241105	140600	2274952930	9610	9630	9630	9610	1144
353	20241105	140500	2263945560	9630	9640	9640	9630	107
354	20241105	140400	2262915000	9640	9640	9640	9640	135
355	20241105	140300	2261613600	9640	9650	9650	9640	59
356	20241105	140200	2261044820	9640	9650	9650	9640	120
357	20241105	140100	2259887900	9640	9640	9650	9640	163
358	20241105	140000	2258316100	9640	9640	9640	9640	456
359	20241105	135900	2253920260	9650	9640	9650	9640	96
360	20241105	135800	2252994780	9650	9660	9660	9640	611
361	20241105	135700	2247103530	9660	9670	9670	9660	251
362	20241105	135600	2244678650	9670	9660	9670	9660	288
363	20241105	135500	2241895930	9650	9660	9670	9650	508
364	20241105	135400	2236988710	9660	9660	9660	9630	60
365	20241105	135300	2236409480	9630	9640	9660	9630	9569
366	20241105	135200	2144126580	9650	9640	9650	9640	707
367	20241105	135100	2137305110	9650	9640	9650	9640	372
368	20241105	135000	2133715590	9650	9640	9650	9640	1031
369	20241105	134900	2123770800	9630	9640	9640	9630	50
370	20241105	134800	2123288880	9630	9620	9630	9620	657
371	20241105	134700	2116962290	9620	9620	9630	9620	244
372	20241105	134600	2114612960	9620	9620	9620	9620	102
373	20241105	134500	2113631720	9610	9620	9620	9610	108
374	20241105	134400	2112592840	9610	9610	9610	9610	7
375	20241105	134300	2112525570	9610	9610	9620	9610	511
376	20241105	134200	2107609860	9610	9610	9610	9610	103
377	20241105	134100	2106620030	9610	9610	9610	9600	321
378	20241105	134000	2103535300	9610	9610	9610	9600	39
379	20241105	133900	2103160590	9600	9600	9600	9600	7
380	20241105	133800	2103093390	9600	9600	9600	9600	82
381	20241105	133700	2102306190	9600	9600	9600	9600	12
382	20241105	133600	2102190990	9600	9600	9600	9600	10
383	20241105	133500	2102094990	9600	9600	9600	9600	67
384	20241105	133400	2101451790	9600	9600	9610	9600	76
385	20241105	133300	2100721550	9600	9600	9600	9600	48
386	20241105	133200	2100260750	9610	9600	9610	9600	17
387	20241105	133100	2100097450	9610	9610	9610	9610	369
388	20241105	133000	2096551360	9610	9600	9610	9600	452
389	20241105	132900	2092210850	9600	9600	9600	9600	202
390	20241105	132800	2090271650	9610	9610	9610	9610	271
391	20241105	132700	2087667340	9610	9610	9610	9610	55
392	20241105	132600	2087138790	9600	9610	9610	9600	212
393	20241105	132500	2085101550	9600	9600	9600	9600	688
394	20241105	132400	2078496750	9600	9600	9600	9600	230
395	20241105	132300	2076288750	9600	9630	9630	9600	249
396	20241105	132200	2073894920	9620	9620	9620	9620	57
397	20241105	132100	2073346580	9600	9610	9610	9600	8
398	20241105	132000	2073269720	9600	9600	9620	9600	222
399	20241105	131900	2071134740	9610	9620	9620	9600	221
400	20241105	131800	2069010890	9610	9610	9610	9600	274
401	20241105	131700	2066377820	9610	9610	9610	9600	42
402	20241105	131600	2065974280	9600	9610	9610	9600	37
403	20241105	131500	2065619060	9610	9600	9610	9600	42
404	20241105	131400	2065215850	9600	9600	9600	9600	100
405	20241105	131300	2064255850	9590	9600	9600	9590	150
406	20241105	131200	2062816650	9580	9600	9600	9580	101
407	20241105	131100	2061849020	9600	9610	9610	9600	218
408	20241105	131000	2059755170	9580	9590	9600	9580	324
409	20241105	130900	2056647870	9590	9580	9590	9580	1426
410	20241105	130800	2042973920	9580	9580	9590	9580	513
411	20241105	130700	2038056250	9570	9570	9570	9570	0
412	20241105	130600	2038056250	9570	9570	9570	9570	0
413	20241105	130500	2038056250	9570	9580	9580	9570	210
414	20241105	130400	2036046450	9580	9580	9580	9580	2
415	20241105	130300	2036027290	9580	9580	9580	9580	19
416	20241105	130200	2035845270	9570	9580	9580	9570	245
417	20241105	130100	2033500520	9570	9580	9580	9570	33
418	20241105	130000	2033184680	9580	9570	9580	9570	69
419	20241105	125900	2032524340	9570	9580	9580	9570	155
420	20241105	125800	2031039940	9580	9560	9580	9560	1063
421	20241105	125700	2020860140	9560	9560	9560	9560	3
422	20241105	125600	2020831460	9570	9560	9570	9550	15
423	20241105	125500	2020688040	9560	9560	9560	9560	7
424	20241105	125400	2020621120	9560	9570	9570	9560	288
425	20241105	125300	2017867610	9570	9580	9580	9570	45
426	20241105	125200	2017436950	9570	9570	9570	9560	26
427	20241105	125100	2017188340	9560	9570	9570	9560	48
428	20241105	125000	2016729440	9570	9580	9580	9570	407
429	20241105	124900	2012832970	9570	9570	9570	9570	94
430	20241105	124800	2011933390	9560	9560	9560	9560	0
431	20241105	124700	2011933390	9560	9560	9560	9560	103
432	20241105	124600	2010948710	9550	9560	9570	9550	737
433	20241105	124500	2003905940	9560	9560	9560	9560	1
434	20241105	124400	2003896380	9550	9560	9560	9550	395
435	20241105	124300	2000121980	9560	9560	9560	9560	66
436	20241105	124200	1999491020	9560	9570	9570	9560	132
437	20241105	124100	1998228800	9570	9560	9570	9560	83
438	20241105	124000	1997434670	9560	9560	9560	9560	46
439	20241105	123900	1996994910	9550	9560	9560	9550	179
440	20241105	123800	1995283680	9560	9560	9560	9560	0
441	20241105	123700	1995283680	9560	9560	9560	9560	214
442	20241105	123600	1993237840	9560	9560	9560	9560	258
443	20241105	123500	1990771360	9560	9550	9560	9550	11
444	20241105	123400	1990666300	9550	9550	9550	9550	38
445	20241105	123300	1990303400	9560	9550	9560	9550	61
446	20241105	123200	1989720780	9560	9560	9560	9560	80
447	20241105	123100	1988955980	9560	9560	9560	9560	278
448	20241105	123000	1986298300	9560	9560	9560	9560	224
449	20241105	122900	1984156860	9570	9570	9570	9570	5
450	20241105	122800	1984109010	9570	9550	9570	9550	57
451	20241105	122700	1983564640	9550	9550	9550	9550	0
452	20241105	122600	1983564640	9550	9550	9550	9550	54
453	20241105	122500	1983048940	9550	9550	9550	9550	20
454	20241105	122400	1982857940	9570	9570	9570	9570	8
455	20241105	122300	1982781380	9580	9560	9580	9560	68
456	20241105	122200	1982130600	9550	9550	9550	9550	186
457	20241105	122100	1980354300	9540	9540	9540	9540	1
458	20241105	122000	1980344760	9540	9550	9550	9540	717
459	20241105	121900	1973503430	9540	9540	9540	9540	0
460	20241105	121800	1973503430	9540	9580	9580	9540	2963
461	20241105	121700	1945195500	9580	9580	9580	9580	1
462	20241105	121600	1945185920	9580	9580	9580	9580	118
463	20241105	121500	1944055480	9590	9580	9590	9580	6
464	20241105	121400	1943997970	9580	9580	9580	9580	4
465	20241105	121300	1943959650	9570	9570	9570	9570	0
466	20241105	121200	1943959650	9570	9590	9590	9570	419
467	20241105	121100	1939941930	9590	9590	9590	9590	7
468	20241105	121000	1939874800	9590	9580	9590	9580	500
469	20241105	120900	1935080010	9580	9580	9580	9580	500
470	20241105	120800	1930290010	9580	9580	9580	9580	50
471	20241105	120700	1929811010	9570	9570	9570	9570	173
472	20241105	120600	1928155400	9570	9570	9580	9570	214
473	20241105	120500	1926107310	9570	9570	9570	9570	9
474	20241105	120400	1926021180	9570	9580	9580	9570	131
475	20241105	120300	1924766290	9580	9570	9580	9570	171
476	20241105	120200	1923129480	9580	9580	9580	9580	31
477	20241105	120100	1922832500	9580	9580	9580	9580	16
478	20241105	120000	1922679220	9580	9580	9580	9580	1
479	20241105	115900	1922669640	9570	9580	9580	9570	251
480	20241105	115800	1920265570	9580	9580	9580	9580	0
481	20241105	115700	1920265570	9580	9580	9580	9580	0
482	20241105	115600	1920265570	9580	9580	9580	9580	0
483	20241105	115500	1920265570	9580	9580	9580	9580	525
484	20241105	115400	1915236070	9580	9560	9580	9560	384
485	20241105	115300	1911558700	9560	9560	9560	9560	1412
486	20241105	115200	1898059980	9560	9570	9570	9560	167
487	20241105	115100	1896461900	9570	9570	9570	9570	20
488	20241105	115000	1896270500	9560	9560	9570	9560	201
489	20241105	114900	1894348840	9560	9560	9560	9560	113
490	20241105	114800	1893268560	9560	9570	9570	9560	41
491	20241105	114700	1892876500	9570	9570	9570	9570	1
492	20241105	114600	1892866930	9570	9570	9570	9570	0
493	20241105	114500	1892866930	9570	9570	9570	9570	652
494	20241105	114400	1886627290	9580	9580	9580	9580	0
495	20241105	114300	1886627290	9580	9570	9580	9570	257
496	20241105	114200	1884166780	9570	9580	9580	9570	34
497	20241105	114100	1883841380	9580	9580	9580	9580	7
498	20241105	114000	1883774320	9580	9580	9580	9580	15
499	20241105	113900	1883630620	9580	9580	9580	9580	1035
500	20241105	113800	1873715320	9580	9580	9580	9580	199
501	20241105	113700	1871808900	9580	9580	9580	9580	0
502	20241105	113600	1871808900	9580	9580	9580	9570	249
503	20241105	113500	1869425280	9570	9580	9580	9570	202
504	20241105	113400	1867492120	9580	9570	9580	9570	40
505	20241105	113300	1867109220	9570	9570	9590	9570	155
506	20241105	113200	1865625850	9570	9570	9570	9570	0
507	20241105	113100	1865625850	9570	9570	9570	9570	548
508	20241105	113000	1860381490	9570	9580	9580	9570	157
509	20241105	112900	1858878070	9580	9590	9590	9580	1500
510	20241105	112800	1844507250	9580	9580	9580	9580	138
511	20241105	112700	1843185210	9580	9580	9580	9580	155
512	20241105	112600	1841700310	9580	9580	9580	9570	540
513	20241105	112500	1836527250	9580	9570	9580	9570	93
514	20241105	112400	1835636640	9570	9580	9580	9570	215
515	20241105	112300	1833578630	9580	9590	9590	9580	24
516	20241105	112200	1833348610	9590	9590	9590	9570	52
517	20241105	112100	1832850290	9590	9580	9590	9580	35
518	20241105	112000	1832514880	9580	9580	9590	9580	763
519	20241105	111900	1825203150	9590	9580	9590	9580	2131
520	20241105	111800	1804766870	9580	9590	9590	9580	25
521	20241105	111700	1804527270	9590	9590	9590	9590	26
522	20241105	111600	1804277930	9590	9590	9590	9570	607
523	20241105	111500	1798467800	9590	9570	9590	9570	74
524	20241105	111400	1797758540	9570	9580	9590	9570	112
525	20241105	111300	1796684740	9580	9580	9580	9580	3
526	20241105	111200	1796656000	9580	9590	9590	9570	112
527	20241105	111100	1795582090	9590	9580	9590	9570	604
528	20241105	111000	1789795850	9570	9570	9570	9570	206
529	20241105	110900	1787824430	9570	9570	9570	9570	103
530	20241105	110800	1786838720	9570	9580	9580	9570	174
531	20241105	110700	1785173040	9580	9580	9580	9570	72
532	20241105	110600	1784483930	9580	9580	9580	9580	1188
533	20241105	110500	1773102890	9580	9580	9580	9580	60
534	20241105	110400	1772528090	9580	9600	9600	9580	213
535	20241105	110300	1770485340	9600	9600	9600	9600	14
536	20241105	110200	1770350940	9590	9590	9590	9590	250
537	20241105	110100	1767953440	9590	9580	9590	9580	188
538	20241105	110000	1766151900	9580	9580	9580	9580	203
539	20241105	105900	1764207160	9590	9590	9590	9590	2
540	20241105	105800	1764187980	9590	9590	9590	9580	332
541	20241105	105700	1761006570	9590	9590	9590	9590	107
542	20241105	105600	1759980440	9580	9580	9580	9580	0
543	20241105	105500	1759980440	9580	9580	9580	9580	0
544	20241105	105400	1759980440	9580	9590	9590	9580	111
545	20241105	105300	1758916960	9620	9620	9620	9620	11
546	20241105	105200	1758811140	9620	9620	9620	9620	181
547	20241105	105100	1757069920	9620	9620	9620	9620	255
548	20241105	105000	1754616820	9580	9580	9580	9580	292
549	20241105	104900	1751819460	9580	9630	9630	9580	23
550	20241105	104800	1751598570	9640	9650	9650	9640	73
551	20241105	104700	1750894220	9660	9630	9660	9630	1305
552	20241105	104600	1738295090	9640	9560	9640	9560	3954
553	20241105	104500	1700260980	9560	9550	9560	9530	73
554	20241105	104400	1699563440	9550	9550	9550	9530	291
555	20241105	104300	1696784930	9550	9540	9550	9540	102
556	20241105	104200	1695811310	9540	9550	9560	9540	1611
557	20241105	104100	1680442230	9540	9530	9540	9490	2105
558	20241105	104000	1660454040	9500	9570	9580	9490	5609
559	20241105	103900	1607071920	9560	9560	9560	9560	180
560	20241105	103800	1605351120	9560	9560	9570	9540	632
561	20241105	103700	1599317890	9560	9570	9570	9550	1247
562	20241105	103600	1587405750	9570	9570	9570	9570	110
563	20241105	103500	1586353050	9570	9570	9570	9550	1113
564	20241105	103400	1575717060	9570	9590	9590	9570	787
565	20241105	103300	1568183640	9610	9610	9610	9590	36
566	20241105	103200	1567838160	9610	9620	9620	9600	422
567	20241105	103100	1563782960	9630	9660	9660	9630	2541
568	20241105	103000	1539289060	9660	9660	9660	9660	1120
569	20241105	102900	1528469860	9650	9650	9650	9650	522
570	20241105	102800	1523432560	9660	9660	9660	9660	6
571	20241105	102700	1523374600	9650	9660	9660	9650	293
572	20241105	102600	1520544360	9660	9650	9660	9650	87
573	20241105	102500	1519704560	9650	9660	9660	9650	414
574	20241105	102400	1515705820	9660	9660	9660	9660	0
575	20241105	102300	1515705820	9660	9650	9660	9650	356
576	20241105	102200	1512270120	9660	9660	9660	9660	111
577	20241105	102100	1511197860	9660	9650	9660	9650	271
578	20241105	102000	1508581160	9640	9640	9640	9640	6
579	20241105	101900	1508523320	9650	9640	9650	9640	502
580	20241105	101800	1503684030	9630	9640	9640	9630	467
581	20241105	101700	1499186810	9630	9610	9630	9600	2488
582	20241105	101600	1475278590	9610	9630	9630	9610	2286
583	20241105	101500	1453298950	9630	9620	9630	9620	5
584	20241105	101400	1453250840	9620	9640	9640	9620	384
585	20241105	101300	1449552500	9640	9650	9660	9640	1046
586	20241105	101200	1439461440	9650	9660	9660	9650	2209
587	20241105	101100	1418138470	9660	9660	9660	9660	40
588	20241105	101000	1417752070	9660	9660	9660	9650	413
589	20241105	100900	1413762500	9650	9640	9650	9620	705
590	20241105	100800	1406966810	9640	9630	9640	9620	809
591	20241105	100700	1399172850	9620	9630	9630	9620	326
592	20241105	100600	1396034580	9630	9630	9660	9630	476
593	20241105	100500	1391449450	9630	9630	9640	9610	1742
594	20241105	100400	1374668960	9630	9600	9630	9600	677
595	20241105	100300	1368154780	9600	9600	9600	9590	961
596	20241105	100200	1358929200	9610	9630	9630	9560	12754
597	20241105	100100	1236916950	9630	9630	9630	9620	780
598	20241105	100000	1229405690	9630	9650	9650	9630	2613
599	20241105	095900	1204209780	9650	9660	9660	9650	374
600	20241105	095800	1200597580	9660	9660	9660	9650	49
601	20241105	095700	1200124440	9660	9660	9690	9660	145
602	20241105	095600	1198723710	9690	9690	9690	9660	220
603	20241105	095500	1196598420	9690	9660	9690	9660	5
604	20241105	095400	1196550090	9690	9690	9690	9670	1658
605	20241105	095300	1180510310	9710	9710	9720	9710	916
606	20241105	095200	1171615930	9720	9710	9720	9700	1256
607	20241105	095100	1159425550	9710	9690	9710	9690	2459
608	20241105	095000	1135574830	9700	9700	9700	9680	57
609	20241105	094900	1135022870	9700	9670	9700	9670	2181
610	20241105	094800	1113909880	9680	9670	9680	9670	231
611	20241105	094700	1111673820	9680	9670	9680	9670	909
612	20241105	094600	1102882750	9670	9690	9690	9670	938
613	20241105	094500	1093805900	9690	9680	9690	9680	867
614	20241105	094400	1085413310	9690	9690	9690	9690	42
615	20241105	094300	1085006330	9670	9690	9690	9670	278
616	20241105	094200	1082317010	9700	9700	9700	9700	20
617	20241105	094100	1082123010	9700	9700	9700	9670	639
618	20241105	094000	1075941770	9700	9670	9700	9660	363
619	20241105	093900	1072434490	9680	9670	9680	9660	917
620	20241105	093800	1063568240	9670	9670	9670	9670	134
621	20241105	093700	1062272460	9660	9660	9660	9660	234
622	20241105	093600	1060012020	9670	9700	9710	9670	379
623	20241105	093500	1056336820	9700	9660	9700	9660	5361
624	20241105	093400	1004448630	9660	9660	9660	9650	145
625	20241105	093300	1003048240	9650	9650	9650	9640	926
626	20241105	093200	994112960	9640	9640	9650	9640	785
627	20241105	093100	986545520	9640	9690	9690	9640	6254
628	20241105	093000	926052480	9690	9710	9710	9690	1628
629	20241105	092900	910277070	9710	9690	9710	9690	111
630	20241105	092800	909201400	9710	9680	9710	9680	362
631	20241105	092700	905693270	9690	9720	9720	9680	1301
632	20241105	092600	893073670	9710	9680	9710	9680	3174
633	20241105	092500	862286690	9700	9670	9700	9660	891
634	20241105	092400	853668780	9660	9660	9670	9650	1727
635	20241105	092300	836988350	9670	9690	9700	9670	1654
636	20241105	092200	820980920	9700	9700	9710	9680	813
637	20241105	092100	813096290	9710	9680	9710	9680	338
638	20241105	092000	809820520	9680	9670	9680	9670	1755
639	20241105	091900	792847940	9670	9680	9720	9670	1886
640	20241105	091800	774588490	9690	9730	9740	9690	4945
641	20241105	091700	726585150	9740	9740	9750	9720	2017
642	20241105	091600	706958950	9740	9690	9750	9690	7336
643	20241105	091500	635623460	9710	9690	9720	9680	757
644	20241105	091400	628281370	9720	9680	9720	9680	3037
645	20241105	091300	598799370	9690	9700	9730	9680	3514
646	20241105	091200	564710490	9710	9760	9760	9690	5312
647	20241105	091100	513018250	9760	9740	9770	9730	6638
648	20241105	091000	448349440	9740	9760	9780	9690	8364
649	20241105	090900	366876050	9760	9620	9770	9610	8306
650	20241105	090800	286329660	9610	9540	9610	9540	3249
651	20241105	090700	255217940	9530	9570	9570	9530	845
652	20241105	090600	247142080	9540	9540	9570	9530	2108
653	20241105	090500	227038730	9540	9550	9580	9530	1831
654	20241105	090400	209529060	9550	9530	9580	9530	1497
655	20241105	090300	195242380	9520	9530	9570	9520	1045
656	20241105	090200	185292420	9520	9480	9570	9480	2339
657	20241105	090100	163027150	9500	9520	9520	9470	6919
658	20241105	090000	97320650	9520	9560	9630	9520	9434