KissMeData/253590/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	204900	8169542930	9740	9740	9740	9740	13957
3	20241112	204800	8169542930	9740	9740	9740	9740	0
4	20241112	204700	8169542930	9740	9740	9740	9740	0
5	20241112	204600	8169542930	9740	9740	9740	9740	0
6	20241112	204500	8169542930	9740	9740	9740	9740	0
7	20241112	204400	8169542930	9740	9740	9740	9740	0
8	20241112	204300	8169542930	9740	9740	9740	9740	0
9	20241112	204200	8169542930	9740	9740	9740	9740	0
10	20241112	204100	8169542930	9740	9740	9740	9740	0
11	20241112	204000	8169542930	9740	9740	9740	9740	0
12	20241112	203900	8169542930	9740	9740	9740	9740	0
13	20241112	203800	8169542930	9740	9740	9740	9740	0
14	20241112	203700	8169542930	9740	9740	9740	9740	0
15	20241112	203600	8169542930	9740	9740	9740	9740	0
16	20241112	203500	8169542930	9740	9740	9740	9740	0
17	20241112	203400	8169542930	9740	9740	9740	9740	0
18	20241112	203300	8169542930	9740	9740	9740	9740	0
19	20241112	203200	8169542930	9740	9740	9740	9740	0
20	20241112	203100	8169542930	9740	9740	9740	9740	0
21	20241112	203000	8169542930	9740	9740	9740	9740	0
22	20241112	202900	8169542930	9740	9740	9740	9740	0
23	20241112	202800	8169542930	9740	9740	9740	9740	0
24	20241112	202700	8169542930	9740	9740	9740	9740	0
25	20241112	202600	8169542930	9740	9740	9740	9740	0
26	20241112	202500	8169542930	9740	9740	9740	9740	0
27	20241112	202400	8169542930	9740	9740	9740	9740	0
28	20241112	202300	8169542930	9740	9740	9740	9740	0
29	20241112	202200	8169542930	9740	9740	9740	9740	0
30	20241112	202100	8169542930	9740	9740	9740	9740	0
31	20241112	202000	8169542930	9740	9740	9740	9740	0
32	20241112	201900	8169542930	9740	9740	9740	9740	13957
33	20241112	201800	8169542930	9740	9740	9740	9740	0
34	20241112	201700	8169542930	9740	9740	9740	9740	0
35	20241112	201600	8169542930	9740	9740	9740	9740	0
36	20241112	201500	8169542930	9740	9740	9740	9740	0
37	20241112	201400	8169542930	9740	9740	9740	9740	0
38	20241112	201300	8169542930	9740	9740	9740	9740	0
39	20241112	201200	8169542930	9740	9740	9740	9740	0
40	20241112	201100	8169542930	9740	9740	9740	9740	0
41	20241112	201000	8169542930	9740	9740	9740	9740	0
42	20241112	200900	8169542930	9740	9740	9740	9740	0
43	20241112	200800	8169542930	9740	9740	9740	9740	0
44	20241112	200700	8169542930	9740	9740	9740	9740	0
45	20241112	200600	8169542930	9740	9740	9740	9740	0
46	20241112	200500	8169542930	9740	9740	9740	9740	0
47	20241112	200400	8169542930	9740	9740	9740	9740	0
48	20241112	200300	8169542930	9740	9740	9740	9740	0
49	20241112	200200	8169542930	9740	9740	9740	9740	0
50	20241112	200100	8169542930	9740	9740	9740	9740	0
51	20241112	200000	8169542930	9740	9740	9740	9740	0
52	20241112	195900	8169542930	9740	9740	9740	9740	0
53	20241112	195800	8169542930	9740	9740	9740	9740	0
54	20241112	195700	8169542930	9740	9740	9740	9740	0
55	20241112	195600	8169542930	9740	9740	9740	9740	0
56	20241112	195500	8169542930	9740	9740	9740	9740	0
57	20241112	195400	8169542930	9740	9740	9740	9740	0
58	20241112	195300	8169542930	9740	9740	9740	9740	0
59	20241112	195200	8169542930	9740	9740	9740	9740	0
60	20241112	195100	8169542930	9740	9740	9740	9740	0
61	20241112	195000	8169542930	9740	9740	9740	9740	0
62	20241112	194900	8169542930	9740	9740	9740	9740	13957
63	20241112	194800	8169542930	9740	9740	9740	9740	0
64	20241112	194700	8169542930	9740	9740	9740	9740	0
65	20241112	194600	8169542930	9740	9740	9740	9740	0
66	20241112	194500	8169542930	9740	9740	9740	9740	0
67	20241112	194400	8169542930	9740	9740	9740	9740	0
68	20241112	194300	8169542930	9740	9740	9740	9740	0
69	20241112	194200	8169542930	9740	9740	9740	9740	0
70	20241112	194100	8169542930	9740	9740	9740	9740	0
71	20241112	194000	8169542930	9740	9740	9740	9740	0
72	20241112	193900	8169542930	9740	9740	9740	9740	0
73	20241112	193800	8169542930	9740	9740	9740	9740	0
74	20241112	193700	8169542930	9740	9740	9740	9740	0
75	20241112	193600	8169542930	9740	9740	9740	9740	0
76	20241112	193500	8169542930	9740	9740	9740	9740	0
77	20241112	193400	8169542930	9740	9740	9740	9740	0
78	20241112	193300	8169542930	9740	9740	9740	9740	0
79	20241112	193200	8169542930	9740	9740	9740	9740	0
80	20241112	193100	8169542930	9740	9740	9740	9740	0
81	20241112	193000	8169542930	9740	9740	9740	9740	0
82	20241112	192900	8169542930	9740	9740	9740	9740	0
83	20241112	192800	8169542930	9740	9740	9740	9740	0
84	20241112	192700	8169542930	9740	9740	9740	9740	0
85	20241112	192600	8169542930	9740	9740	9740	9740	0
86	20241112	192500	8169542930	9740	9740	9740	9740	0
87	20241112	192400	8169542930	9740	9740	9740	9740	0
88	20241112	192300	8169542930	9740	9740	9740	9740	0
89	20241112	192200	8169542930	9740	9740	9740	9740	0
90	20241112	192100	8169542930	9740	9740	9740	9740	0
91	20241112	192000	8169542930	9740	9740	9740	9740	0
92	20241112	191900	8169542930	9740	9740	9740	9740	13957
93	20241112	191800	8169542930	9740	9740	9740	9740	0
94	20241112	191700	8169542930	9740	9740	9740	9740	0
95	20241112	191600	8169542930	9740	9740	9740	9740	0
96	20241112	191500	8169542930	9740	9740	9740	9740	0
97	20241112	191400	8169542930	9740	9740	9740	9740	0
98	20241112	191300	8169542930	9740	9740	9740	9740	0
99	20241112	191200	8169542930	9740	9740	9740	9740	0
100	20241112	191100	8169542930	9740	9740	9740	9740	0
101	20241112	191000	8169542930	9740	9740	9740	9740	0
102	20241112	190900	8169542930	9740	9740	9740	9740	0
103	20241112	190800	8169542930	9740	9740	9740	9740	0
104	20241112	190700	8169542930	9740	9740	9740	9740	0
105	20241112	190600	8169542930	9740	9740	9740	9740	0
106	20241112	190500	8169542930	9740	9740	9740	9740	0
107	20241112	190400	8169542930	9740	9740	9740	9740	0
108	20241112	190300	8169542930	9740	9740	9740	9740	0
109	20241112	190200	8169542930	9740	9740	9740	9740	0
110	20241112	190100	8169542930	9740	9740	9740	9740	0
111	20241112	190000	8169542930	9740	9740	9740	9740	0
112	20241112	185900	8169542930	9740	9740	9740	9740	0
113	20241112	185800	8169542930	9740	9740	9740	9740	0
114	20241112	185700	8169542930	9740	9740	9740	9740	0
115	20241112	185600	8169542930	9740	9740	9740	9740	0
116	20241112	185500	8169542930	9740	9740	9740	9740	0
117	20241112	185400	8169542930	9740	9740	9740	9740	0
118	20241112	185300	8169542930	9740	9740	9740	9740	0
119	20241112	185200	8169542930	9740	9740	9740	9740	0
120	20241112	185100	8169542930	9740	9740	9740	9740	0
121	20241112	185000	8169542930	9740	9740	9740	9740	0
122	20241112	184900	8169542930	9740	9740	9740	9740	13957
123	20241112	184800	8169542930	9740	9740	9740	9740	0
124	20241112	184700	8169542930	9740	9740	9740	9740	0
125	20241112	184600	8169542930	9740	9740	9740	9740	0
126	20241112	184500	8169542930	9740	9740	9740	9740	0
127	20241112	184400	8169542930	9740	9740	9740	9740	0
128	20241112	184300	8169542930	9740	9740	9740	9740	0
129	20241112	184200	8169542930	9740	9740	9740	9740	0
130	20241112	184100	8169542930	9740	9740	9740	9740	0
131	20241112	184000	8169542930	9740	9740	9740	9740	0
132	20241112	183900	8169542930	9740	9740	9740	9740	0
133	20241112	183800	8169542930	9740	9740	9740	9740	0
134	20241112	183700	8169542930	9740	9740	9740	9740	0
135	20241112	183600	8169542930	9740	9740	9740	9740	0
136	20241112	183500	8169542930	9740	9740	9740	9740	0
137	20241112	183400	8169542930	9740	9740	9740	9740	0
138	20241112	183300	8169542930	9740	9740	9740	9740	0
139	20241112	183200	8169542930	9740	9740	9740	9740	0
140	20241112	183100	8169542930	9740	9740	9740	9740	0
141	20241112	183000	8169542930	9740	9740	9740	9740	0
142	20241112	182900	8169542930	9740	9740	9740	9740	0
143	20241112	182800	8169542930	9740	9740	9740	9740	0
144	20241112	182700	8169542930	9740	9740	9740	9740	0
145	20241112	182600	8169542930	9740	9740	9740	9740	0
146	20241112	182500	8169542930	9740	9740	9740	9740	0
147	20241112	182400	8169542930	9740	9740	9740	9740	0
148	20241112	182300	8169542930	9740	9740	9740	9740	0
149	20241112	182200	8169542930	9740	9740	9740	9740	0
150	20241112	182100	8169542930	9740	9740	9740	9740	0
151	20241112	182000	8169542930	9740	9740	9740	9740	0
152	20241112	181900	8169542930	9740	9740	9740	9740	13957
153	20241112	181800	8169542930	9740	9740	9740	9740	0
154	20241112	181700	8169542930	9740	9740	9740	9740	0
155	20241112	181600	8169542930	9740	9740	9740	9740	0
156	20241112	181500	8169542930	9740	9740	9740	9740	0
157	20241112	181400	8169542930	9740	9740	9740	9740	0
158	20241112	181300	8169542930	9740	9740	9740	9740	0
159	20241112	181200	8169542930	9740	9740	9740	9740	0
160	20241112	181100	8169542930	9740	9740	9740	9740	0
161	20241112	181000	8169542930	9740	9740	9740	9740	0
162	20241112	180900	8169542930	9740	9740	9740	9740	0
163	20241112	180800	8169542930	9740	9740	9740	9740	0
164	20241112	180700	8169542930	9740	9740	9740	9740	0
165	20241112	180600	8169542930	9740	9740	9740	9740	0
166	20241112	180500	8169542930	9740	9740	9740	9740	0
167	20241112	180400	8169542930	9740	9740	9740	9740	0
168	20241112	180300	8169542930	9740	9740	9740	9740	0
169	20241112	180200	8169542930	9740	9740	9740	9740	0
170	20241112	180100	8169542930	9740	9740	9740	9740	0
171	20241112	180000	8169542930	9740	9740	9740	9740	0
172	20241112	175900	8169542930	9740	9740	9740	9740	0
173	20241112	175800	8169542930	9740	9740	9740	9740	0
174	20241112	175700	8169542930	9740	9740	9740	9740	0
175	20241112	175600	8169542930	9740	9740	9740	9740	0
176	20241112	175500	8169542930	9740	9740	9740	9740	0
177	20241112	175400	8169542930	9740	9740	9740	9740	0
178	20241112	175300	8169542930	9740	9740	9740	9740	0
179	20241112	175200	8169542930	9740	9740	9740	9740	0
180	20241112	175100	8169542930	9740	9740	9740	9740	0
181	20241112	175000	8169542930	9740	9740	9740	9740	0
182	20241112	174900	8169542930	9740	9740	9740	9740	13957
183	20241112	174800	8169542930	9740	9740	9740	9740	0
184	20241112	174700	8169542930	9740	9740	9740	9740	0
185	20241112	174600	8169542930	9740	9740	9740	9740	0
186	20241112	174500	8169542930	9740	9740	9740	9740	0
187	20241112	174400	8169542930	9740	9740	9740	9740	0
188	20241112	174300	8169542930	9740	9740	9740	9740	0
189	20241112	174200	8169542930	9740	9740	9740	9740	0
190	20241112	174100	8169542930	9740	9740	9740	9740	0
191	20241112	174000	8169542930	9740	9740	9740	9740	0
192	20241112	173900	8169542930	9740	9740	9740	9740	0
193	20241112	173800	8169542930	9740	9740	9740	9740	0
194	20241112	173700	8169542930	9740	9740	9740	9740	0
195	20241112	173600	8169542930	9740	9740	9740	9740	0
196	20241112	173500	8169542930	9740	9740	9740	9740	0
197	20241112	173400	8169542930	9740	9740	9740	9740	0
198	20241112	173300	8169542930	9740	9740	9740	9740	0
199	20241112	173200	8169542930	9740	9740	9740	9740	0
200	20241112	173100	8169542930	9740	9740	9740	9740	0
201	20241112	173000	8169542930	9740	9740	9740	9740	0
202	20241112	172900	8169542930	9740	9740	9740	9740	0
203	20241112	172800	8169542930	9740	9740	9740	9740	0
204	20241112	172700	8169542930	9740	9740	9740	9740	0
205	20241112	172600	8169542930	9740	9740	9740	9740	0
206	20241112	172500	8169542930	9740	9740	9740	9740	0
207	20241112	172400	8169542930	9740	9740	9740	9740	0
208	20241112	172300	8169542930	9740	9740	9740	9740	0
209	20241112	172200	8169542930	9740	9740	9740	9740	0
210	20241112	172100	8169542930	9740	9740	9740	9740	0
211	20241112	172000	8169542930	9740	9740	9740	9740	0
212	20241112	171900	8169542930	9740	9740	9740	9740	13957
213	20241112	171800	8169542930	9740	9740	9740	9740	0
214	20241112	171700	8169542930	9740	9740	9740	9740	0
215	20241112	171600	8169542930	9740	9740	9740	9740	0
216	20241112	171500	8169542930	9740	9740	9740	9740	0
217	20241112	171400	8169542930	9740	9740	9740	9740	0
218	20241112	171300	8169542930	9740	9740	9740	9740	0
219	20241112	171200	8169542930	9740	9740	9740	9740	0
220	20241112	171100	8169542930	9740	9740	9740	9740	0
221	20241112	171000	8169542930	9740	9740	9740	9740	0
222	20241112	170900	8169542930	9740	9740	9740	9740	0
223	20241112	170800	8169542930	9740	9740	9740	9740	0
224	20241112	170700	8169542930	9740	9740	9740	9740	0
225	20241112	170600	8169542930	9740	9740	9740	9740	0
226	20241112	170500	8169542930	9740	9740	9740	9740	0
227	20241112	170400	8169542930	9740	9740	9740	9740	0
228	20241112	170300	8169542930	9740	9740	9740	9740	0
229	20241112	170200	8169542930	9740	9740	9740	9740	0
230	20241112	170100	8169542930	9740	9740	9740	9740	0
231	20241112	170000	8169542930	9740	9740	9740	9740	0
232	20241112	165900	8169542930	9740	9740	9740	9740	0
233	20241112	165800	8169542930	9740	9740	9740	9740	0
234	20241112	165700	8169542930	9740	9740	9740	9740	0
235	20241112	165600	8169542930	9740	9740	9740	9740	0
236	20241112	165500	8169542930	9740	9740	9740	9740	0
237	20241112	165400	8169542930	9740	9740	9740	9740	0
238	20241112	165300	8169542930	9740	9740	9740	9740	0
239	20241112	165200	8169542930	9740	9740	9740	9740	0
240	20241112	165100	8169542930	9740	9740	9740	9740	0
241	20241112	165000	8169542930	9740	9740	9740	9740	0
242	20241112	164900	8169542930	9740	9740	9740	9740	13957
243	20241112	164800	8169542930	9740	9740	9740	9740	0
244	20241112	164700	8169542930	9740	9740	9740	9740	0
245	20241112	164600	8169542930	9740	9740	9740	9740	0
246	20241112	164500	8169542930	9740	9740	9740	9740	0
247	20241112	164400	8169542930	9740	9740	9740	9740	0
248	20241112	164300	8169542930	9740	9740	9740	9740	0
249	20241112	164200	8169542930	9740	9740	9740	9740	0
250	20241112	164100	8169542930	9740	9740	9740	9740	0
251	20241112	164000	8169542930	9740	9740	9740	9740	0
252	20241112	163900	8169542930	9740	9740	9740	9740	0
253	20241112	163800	8169542930	9740	9740	9740	9740	0
254	20241112	163700	8169542930	9740	9740	9740	9740	0
255	20241112	163600	8169542930	9740	9740	9740	9740	0
256	20241112	163500	8169542930	9740	9740	9740	9740	0
257	20241112	163400	8169542930	9740	9740	9740	9740	0
258	20241112	163300	8169542930	9740	9740	9740	9740	0
259	20241112	163200	8169542930	9740	9740	9740	9740	0
260	20241112	163100	8169542930	9740	9740	9740	9740	0
261	20241112	163000	8169542930	9740	9740	9740	9740	0
262	20241112	162900	8169542930	9740	9740	9740	9740	0
263	20241112	162800	8169542930	9740	9740	9740	9740	0
264	20241112	162700	8169542930	9740	9740	9740	9740	0
265	20241112	162600	8169542930	9740	9740	9740	9740	0
266	20241112	162500	8169542930	9740	9740	9740	9740	0
267	20241112	162400	8169542930	9740	9740	9740	9740	0
268	20241112	162300	8169542930	9740	9740	9740	9740	0
269	20241112	162200	8169542930	9740	9740	9740	9740	0
270	20241112	162100	8169542930	9740	9740	9740	9740	0
271	20241112	162000	8169542930	9740	9740	9740	9740	0
272	20241112	161900	8169542930	9740	9740	9740	9740	13957
273	20241112	161800	8169542930	9740	9740	9740	9740	0
274	20241112	161700	8169542930	9740	9740	9740	9740	0
275	20241112	161600	8169542930	9740	9740	9740	9740	0
276	20241112	161500	8169542930	9740	9740	9740	9740	0
277	20241112	161400	8169542930	9740	9740	9740	9740	0
278	20241112	161300	8169542930	9740	9740	9740	9740	0
279	20241112	161200	8169542930	9740	9740	9740	9740	0
280	20241112	161100	8169542930	9740	9740	9740	9740	0
281	20241112	161000	8169542930	9740	9740	9740	9740	0
282	20241112	160900	8169542930	9740	9740	9740	9740	0
283	20241112	160800	8169542930	9740	9740	9740	9740	0
284	20241112	160700	8169542930	9740	9740	9740	9740	0
285	20241112	160600	8169542930	9740	9740	9740	9740	0
286	20241112	160500	8169542930	9740	9740	9740	9740	0
287	20241112	160400	8169542930	9740	9740	9740	9740	0
288	20241112	160300	8169542930	9740	9740	9740	9740	0
289	20241112	160200	8169542930	9740	9740	9740	9740	0
290	20241112	160100	8169542930	9740	9740	9740	9740	0
291	20241112	160000	8169542930	9740	9740	9740	9740	0
292	20241112	155900	8169542930	9740	9740	9740	9740	0
293	20241112	155800	8169542930	9740	9740	9740	9740	0
294	20241112	155700	8169542930	9740	9740	9740	9740	0
295	20241112	155600	8169542930	9740	9740	9740	9740	0
296	20241112	155500	8169542930	9740	9740	9740	9740	0
297	20241112	155400	8169542930	9740	9740	9740	9740	0
298	20241112	155300	8169542930	9740	9740	9740	9740	0
299	20241112	155200	8169542930	9740	9740	9740	9740	0
300	20241112	155100	8169542930	9740	9740	9740	9740	0
301	20241112	155000	8169542930	9740	9740	9740	9740	0
302	20241112	154900	8169542930	9740	9740	9740	9740	13957
303	20241112	154800	8169542930	9740	9740	9740	9740	0
304	20241112	154700	8169542930	9740	9740	9740	9740	0
305	20241112	154600	8169542930	9740	9740	9740	9740	0
306	20241112	154500	8169542930	9740	9740	9740	9740	0
307	20241112	154400	8169542930	9740	9740	9740	9740	0
308	20241112	154300	8169542930	9740	9740	9740	9740	0
309	20241112	154200	8169542930	9740	9740	9740	9740	0
310	20241112	154100	8169542930	9740	9740	9740	9740	0
311	20241112	154000	8169542930	9740	9740	9740	9740	0
312	20241112	153900	8169542930	9740	9740	9740	9740	0
313	20241112	153800	8169542930	9740	9740	9740	9740	0
314	20241112	153700	8169542930	9740	9740	9740	9740	0
315	20241112	153600	8169542930	9740	9740	9740	9740	0
316	20241112	153500	8169542930	9740	9740	9740	9740	0
317	20241112	153400	8169542930	9740	9740	9740	9740	0
318	20241112	153300	8169542930	9740	9740	9740	9740	0
319	20241112	153200	8169542930	9740	9740	9740	9740	0
320	20241112	153100	8169542930	9740	9740	9740	9740	0
321	20241112	153000	8169542930	9740	9740	9740	9740	13957
322	20241112	152900	8033601750	9780	9780	9780	9780	0
323	20241112	152800	8033601750	9780	9780	9780	9780	0
324	20241112	152700	8033601750	9780	9780	9780	9780	0
325	20241112	152600	8033601750	9780	9780	9780	9780	0
326	20241112	152500	8033601750	9780	9780	9780	9780	0
327	20241112	152400	8033601750	9780	9780	9780	9780	0
328	20241112	152300	8033601750	9780	9780	9780	9780	0
329	20241112	152200	8033601750	9780	9780	9780	9780	0
330	20241112	152100	8033601750	9780	9780	9780	9780	0
331	20241112	152000	8033601750	9780	9780	9780	9780	0
332	20241112	151900	8033601750	9780	9750	9780	9740	3696
333	20241112	151800	7997554310	9740	9750	9750	9740	1536
334	20241112	151700	7982590990	9740	9730	9750	9730	1700
335	20241112	151600	7966043410	9730	9730	9760	9730	3542
336	20241112	151500	7931553510	9750	9770	9770	9720	2717
337	20241112	151400	7905100720	9760	9740	9770	9740	1317
338	20241112	151300	7892266300	9750	9720	9750	9720	1118
339	20241112	151200	7881392610	9720	9730	9730	9720	1688
340	20241112	151100	7864982650	9720	9720	9720	9720	2618
341	20241112	151000	7839535690	9730	9740	9740	9720	2199
342	20241112	150900	7818152750	9740	9740	9760	9740	716
343	20241112	150800	7811177770	9740	9750	9750	9730	1119
344	20241112	150700	7800274120	9750	9750	9750	9740	1875
345	20241112	150600	7781999020	9750	9760	9780	9750	773
346	20241112	150500	7774450680	9780	9800	9800	9770	4106
347	20241112	150400	7734321360	9790	9790	9790	9780	1925
348	20241112	150300	7715476610	9790	9780	9790	9780	910
349	20241112	150200	7706576790	9780	9730	9780	9730	3980
350	20241112	150100	7667736700	9730	9720	9750	9720	1395
351	20241112	150000	7654165340	9720	9740	9740	9720	1529
352	20241112	145900	7639301660	9740	9750	9760	9740	1362
353	20241112	145800	7626030100	9750	9750	9760	9750	1319
354	20241112	145700	7613165010	9750	9750	9750	9750	1138
355	20241112	145600	7602069510	9760	9750	9760	9750	830
356	20241112	145500	7593970040	9740	9740	9740	9730	706
357	20241112	145400	7587094600	9740	9750	9760	9740	564
358	20241112	145300	7581596210	9750	9730	9750	9730	1283
359	20241112	145200	7569096380	9730	9750	9760	9730	586
360	20241112	145100	7563386450	9750	9750	9750	9750	313
361	20241112	145000	7560334700	9750	9720	9750	9720	437
362	20241112	144900	7556082820	9720	9740	9750	9710	2901
363	20241112	144800	7527850570	9740	9760	9760	9740	269
364	20241112	144700	7525227530	9740	9730	9740	9730	292
365	20241112	144600	7522383530	9730	9760	9760	9730	2853
366	20241112	144500	7494581960	9760	9770	9770	9760	5183
367	20241112	144400	7443944870	9790	9790	9790	9790	4
368	20241112	144300	7443905710	9780	9770	9790	9760	2849
369	20241112	144200	7416046450	9770	9790	9790	9750	220
370	20241112	144100	7413897150	9770	9780	9790	9770	2202
371	20241112	144000	7392343770	9780	9750	9780	9750	6851
372	20241112	143900	7325501050	9750	9730	9750	9730	2053
373	20241112	143800	7305514800	9740	9740	9740	9740	931
374	20241112	143700	7296446860	9740	9740	9740	9740	10
375	20241112	143600	7296349460	9750	9760	9760	9750	3661
376	20241112	143500	7260649540	9750	9760	9760	9750	233
377	20241112	143400	7258377170	9770	9770	9770	9750	749
378	20241112	143300	7251068360	9740	9740	9770	9710	3496
379	20241112	143200	7216957560	9710	9710	9730	9700	3034
380	20241112	143100	7187486310	9720	9720	9720	9700	1704
381	20241112	143000	7170954020	9710	9710	9710	9700	1763
382	20241112	142900	7153844330	9700	9720	9730	9700	3897
383	20241112	142800	7116030110	9710	9730	9740	9710	3903
384	20241112	142700	7078065950	9740	9740	9760	9730	4117
385	20241112	142600	7037976760	9740	9760	9770	9740	1829
386	20241112	142500	7020147860	9770	9770	9770	9770	367
387	20241112	142400	7016562270	9770	9750	9770	9750	1693
388	20241112	142300	7000022570	9760	9770	9770	9750	1410
389	20241112	142200	6986268280	9770	9780	9780	9770	197
390	20241112	142100	6984343290	9780	9770	9780	9770	1182
391	20241112	142000	6972783340	9780	9770	9780	9770	254
392	20241112	141900	6970301360	9780	9770	9780	9770	470
393	20241112	141800	6965709360	9770	9780	9780	9770	214
394	20241112	141700	6963618060	9780	9790	9800	9780	1804
395	20241112	141600	6945957000	9790	9800	9800	9790	473
396	20241112	141500	6941325800	9800	9790	9800	9790	110
397	20241112	141400	6940248800	9800	9790	9800	9790	637
398	20241112	141300	6934007420	9800	9800	9800	9790	991
399	20241112	141200	6924296920	9790	9790	9800	9790	175
400	20241112	141100	6922583660	9790	9780	9800	9750	2064
401	20241112	141000	6902429250	9780	9780	9780	9760	1454
402	20241112	140900	6888227140	9760	9760	9780	9760	874
403	20241112	140800	6879696760	9760	9760	9760	9750	1226
404	20241112	140700	6867732930	9760	9760	9760	9760	1000
405	20241112	140600	6857972930	9760	9760	9760	9760	798
406	20241112	140500	6850184450	9770	9780	9780	9770	2076
407	20241112	140400	6829900900	9770	9770	9790	9770	105
408	20241112	140300	6828874260	9770	9780	9780	9770	157
409	20241112	140200	6827339350	9790	9780	9790	9780	194
410	20241112	140100	6825441950	9790	9750	9790	9750	2469
411	20241112	140000	6801338040	9770	9770	9770	9750	46
412	20241112	135900	6800889490	9750	9750	9770	9740	1686
413	20241112	135800	6784429030	9770	9770	9770	9770	6
414	20241112	135700	6784370410	9780	9750	9780	9740	822
415	20241112	135600	6776362750	9740	9780	9780	9740	410
416	20241112	135500	6772364340	9780	9740	9780	9720	761
417	20241112	135400	6764957400	9740	9740	9740	9730	88
418	20241112	135300	6764101100	9720	9720	9720	9710	506
419	20241112	135200	6759186940	9720	9730	9730	9720	1055
420	20241112	135100	6748931760	9730	9750	9750	9730	276
421	20241112	135000	6746245670	9740	9740	9740	9740	15
422	20241112	134900	6746099570	9740	9740	9780	9740	889
423	20241112	134800	6737440290	9750	9750	9750	9750	1450
424	20241112	134700	6723302790	9750	9770	9770	9750	2800
425	20241112	134600	6695986050	9770	9780	9780	9760	396
426	20241112	134500	6692120120	9770	9770	9770	9770	138
427	20241112	134400	6690771860	9770	9770	9770	9770	1413
428	20241112	134300	6676966850	9770	9780	9780	9770	226
429	20241112	134200	6674758820	9780	9780	9780	9780	803
430	20241112	134100	6666905480	9790	9790	9790	9780	2062
431	20241112	134000	6646721000	9790	9790	9790	9790	21
432	20241112	133900	6646515410	9790	9780	9790	9780	385
433	20241112	133800	6642746320	9790	9780	9790	9780	343
434	20241112	133700	6639390780	9780	9780	9780	9780	43
435	20241112	133600	6638970240	9790	9800	9810	9790	3154
436	20241112	133500	6608044290	9810	9810	9810	9810	549
437	20241112	133400	6602658600	9840	9800	9840	9800	767
438	20241112	133300	6595131000	9800	9840	9840	9800	175
439	20241112	133200	6593410240	9830	9790	9830	9790	236
440	20241112	133100	6591095800	9790	9810	9850	9790	7114
441	20241112	133000	6521123510	9810	9800	9810	9770	529
442	20241112	132900	6515945530	9800	9790	9800	9770	656
443	20241112	132800	6509519250	9780	9780	9800	9780	687
444	20241112	132700	6502795190	9780	9790	9790	9780	53
445	20241112	132600	6502276330	9790	9790	9800	9790	637
446	20241112	132500	6496040090	9790	9790	9790	9790	379
447	20241112	132400	6492329680	9770	9800	9800	9770	107
448	20241112	132300	6491283580	9810	9790	9810	9790	278
449	20241112	132200	6488561760	9790	9770	9800	9770	246
450	20241112	132100	6486153340	9770	9800	9810	9760	1538
451	20241112	132000	6471116280	9800	9810	9810	9770	1699
452	20241112	131900	6454480880	9780	9800	9800	9780	660
453	20241112	131800	6448015580	9790	9790	9790	9790	26
454	20241112	131700	6447761040	9790	9790	9790	9780	1429
455	20241112	131600	6433782280	9790	9800	9800	9790	913
456	20241112	131500	6424836880	9800	9800	9800	9800	380
457	20241112	131400	6421112880	9780	9770	9780	9770	357
458	20241112	131300	6417622480	9760	9820	9820	9760	668
459	20241112	131200	6411089430	9780	9820	9820	9780	309
460	20241112	131100	6408064870	9790	9830	9830	9790	23540
461	20241112	131000	6177566830	9830	9820	9830	9820	5
462	20241112	130900	6177517710	9820	9820	9840	9820	48
463	20241112	130800	6177046150	9820	9840	9840	9820	26
464	20241112	130700	6176790430	9810	9820	9820	9810	181
465	20241112	130600	6175013560	9820	9840	9840	9820	173
466	20241112	130500	6173314160	9830	9810	9830	9810	740
467	20241112	130400	6166050640	9810	9810	9810	9810	370
468	20241112	130300	6162420940	9800	9800	9800	9800	0
469	20241112	130200	6162420940	9800	9820	9850	9800	3725
470	20241112	130100	6125796230	9840	9830	9840	9820	1287
471	20241112	130000	6113143590	9780	9790	9790	9780	6510
472	20241112	125900	6049445140	9790	9810	9840	9790	2090
473	20241112	125800	6028905000	9780	9780	9780	9780	936
474	20241112	125700	6019750920	9770	9780	9780	9770	601
475	20241112	125600	6013876620	9780	9780	9780	9780	8
476	20241112	125500	6013798380	9770	9800	9800	9770	8335
477	20241112	125400	5932260650	9800	9800	9800	9800	183
478	20241112	125300	5930467250	9800	9800	9800	9800	64
479	20241112	125200	5929840050	9800	9800	9800	9800	512
480	20241112	125100	5924822450	9800	9830	9830	9800	2256
481	20241112	125000	5902710990	9830	9830	9830	9830	134
482	20241112	124900	5901393770	9830	9830	9830	9810	778
483	20241112	124800	5893758030	9830	9850	9850	9810	809
484	20241112	124700	5885806120	9850	9830	9850	9820	387
485	20241112	124600	5882000380	9840	9820	9840	9820	113
486	20241112	124500	5880890460	9840	9840	9840	9820	160
487	20241112	124400	5879317140	9840	9840	9840	9840	9
488	20241112	124300	5879228580	9840	9840	9840	9840	302
489	20241112	124200	5876256900	9840	9840	9840	9840	5
490	20241112	124100	5876207700	9840	9840	9840	9840	38
491	20241112	124000	5875833780	9850	9840	9850	9840	712
492	20241112	123900	5868820590	9840	9850	9850	9840	413
493	20241112	123800	5864756620	9850	9840	9850	9840	1840
494	20241112	123700	5846635470	9840	9820	9840	9820	211
495	20241112	123600	5844563410	9820	9820	9820	9820	0
496	20241112	123500	5844563410	9820	9840	9840	9820	11
497	20241112	123400	5844455190	9850	9840	9850	9840	263
498	20241112	123300	5841867170	9840	9840	9840	9840	50
499	20241112	123200	5841375170	9840	9840	9840	9840	69
500	20241112	123100	5840696210	9840	9830	9840	9820	287
501	20241112	123000	5837874570	9830	9830	9850	9830	1484
502	20241112	122900	5823282950	9820	9820	9820	9820	205
503	20241112	122800	5821269850	9790	9810	9810	9790	300
504	20241112	122700	5818330250	9820	9800	9820	9800	751
505	20241112	122600	5810955450	9810	9790	9810	9790	600
506	20241112	122500	5805079450	9780	9790	9790	9780	1024
507	20241112	122400	5795058790	9820	9820	9820	9820	433
508	20241112	122300	5790806730	9810	9780	9810	9780	746
509	20241112	122200	5783495050	9780	9800	9800	9780	1929
510	20241112	122100	5764610480	9800	9800	9800	9800	88
511	20241112	122000	5763748080	9800	9800	9800	9790	1822
512	20241112	121900	5745909470	9800	9800	9800	9800	30
513	20241112	121800	5745615470	9800	9810	9810	9800	1104
514	20241112	121700	5734795770	9810	9800	9810	9800	16
515	20241112	121600	5734638860	9800	9800	9800	9800	102
516	20241112	121500	5733639260	9800	9800	9810	9800	4272
517	20241112	121400	5691773640	9800	9810	9810	9800	616
518	20241112	121300	5685736450	9810	9810	9820	9810	275
519	20241112	121200	5683038690	9810	9810	9810	9810	101
520	20241112	121100	5682047880	9810	9810	9810	9800	257
521	20241112	121000	5679528930	9810	9840	9840	9810	2364
522	20241112	120900	5656331700	9840	9810	9840	9810	287
523	20241112	120800	5653510020	9810	9810	9820	9810	961
524	20241112	120700	5644082580	9810	9820	9820	9810	1152
525	20241112	120600	5632773170	9830	9830	9830	9830	0
526	20241112	120500	5632773170	9830	9830	9830	9830	160
527	20241112	120400	5631200370	9840	9840	9840	9840	11
528	20241112	120300	5631092130	9860	9850	9860	9850	289
529	20241112	120200	5628244810	9850	9850	9850	9850	31
530	20241112	120100	5627939460	9850	9840	9850	9840	2316
531	20241112	120000	5605128220	9850	9850	9850	9830	426
532	20241112	115900	5600934190	9860	9860	9860	9850	22
533	20241112	115800	5600717280	9870	9870	9870	9870	46
534	20241112	115700	5600263260	9850	9850	9850	9850	120
535	20241112	115600	5599081260	9850	9800	9850	9790	1639
536	20241112	115500	5582975600	9790	9800	9800	9790	1534
537	20241112	115400	5567950270	9800	9800	9800	9800	689
538	20241112	115300	5561198070	9800	9800	9800	9800	2199
539	20241112	115200	5539647870	9800	9810	9810	9790	5905
540	20241112	115100	5481769010	9810	9820	9820	9810	493
541	20241112	115000	5476931450	9820	9820	9820	9820	494
542	20241112	114900	5472080370	9820	9820	9820	9820	203
543	20241112	114800	5470086910	9820	9820	9820	9820	0
544	20241112	114700	5470086910	9820	9850	9850	9820	231
545	20241112	114600	5467812790	9830	9830	9840	9830	321
546	20241112	114500	5464655980	9830	9840	9840	9830	320
547	20241112	114400	5461510170	9860	9870	9870	9860	16
548	20241112	114300	5461352280	9870	9830	9890	9830	3158
549	20241112	114200	5430189850	9830	9830	9830	9810	517
550	20241112	114100	5425113360	9830	9830	9830	9830	100
551	20241112	114000	5424130360	9830	9820	9830	9820	818
552	20241112	113900	5416089580	9820	9830	9830	9820	67
553	20241112	113800	5415431590	9830	9820	9830	9820	87
554	20241112	113700	5414577180	9820	9810	9820	9810	421
555	20241112	113600	5410445180	9810	9800	9810	9800	105
556	20241112	113500	5409415180	9810	9810	9820	9810	2476
557	20241112	113400	5385125610	9810	9810	9830	9810	714
558	20241112	113300	5378112100	9820	9830	9830	9820	277
559	20241112	113200	5375391810	9820	9850	9850	9820	433
560	20241112	113100	5371131730	9860	9860	9860	9850	95
561	20241112	113000	5370195860	9860	9870	9870	9860	179
562	20241112	112900	5368429720	9870	9850	9870	9850	522
563	20241112	112800	5363286780	9850	9830	9850	9810	9707
564	20241112	112700	5267948580	9830	9830	9830	9830	1138
565	20241112	112600	5256762040	9830	9830	9840	9830	195
566	20241112	112500	5254844740	9830	9830	9830	9830	108
567	20241112	112400	5253783100	9830	9830	9830	9830	2
568	20241112	112300	5253763440	9830	9820	9830	9820	1465
569	20241112	112200	5239367140	9820	9830	9830	9820	664
570	20241112	112100	5232841760	9830	9830	9830	9830	99
571	20241112	112000	5231868590	9830	9820	9830	9820	1593
572	20241112	111900	5216209900	9830	9840	9840	9820	492
573	20241112	111800	5211376850	9830	9820	9830	9820	587
574	20241112	111700	5205607850	9830	9820	9830	9820	1010
575	20241112	111600	5195679650	9820	9810	9820	9810	470
576	20241112	111500	5191064300	9810	9820	9820	9800	1115
577	20241112	111400	5180129210	9810	9810	9810	9810	221
578	20241112	111300	5177961200	9820	9820	9820	9810	615
579	20241112	111200	5171927850	9810	9810	9810	9810	486
580	20241112	111100	5167160190	9820	9820	9820	9820	899
581	20241112	111000	5158332010	9810	9810	9810	9810	124
582	20241112	110900	5157115570	9810	9850	9850	9810	2435
583	20241112	110800	5133206090	9850	9860	9860	9850	149
584	20241112	110700	5131738420	9850	9860	9860	9850	340
585	20241112	110600	5128386320	9860	9860	9860	9860	120
586	20241112	110500	5127203120	9850	9850	9850	9840	197
587	20241112	110400	5125263390	9850	9860	9870	9850	102
588	20241112	110300	5124258660	9850	9850	9850	9850	0
589	20241112	110200	5124258660	9850	9850	9850	9850	550
590	20241112	110100	5118841160	9850	9850	9850	9840	681
591	20241112	110000	5112135020	9850	9830	9860	9830	622
592	20241112	105900	5106008250	9830	9830	9830	9810	1894
593	20241112	105800	5087399210	9830	9810	9830	9810	543
594	20241112	105700	5082062520	9810	9810	9820	9810	1424
595	20241112	105600	5068093070	9820	9820	9820	9810	901
596	20241112	105500	5059246250	9820	9830	9830	9820	681
597	20241112	105400	5052556520	9830	9800	9830	9800	532
598	20241112	105300	5047338110	9800	9830	9830	9800	5776
599	20241112	105200	4990666740	9830	9840	9850	9830	341
600	20241112	105100	4987313140	9840	9870	9870	9840	1144
601	20241112	105000	4976036290	9870	9880	9880	9870	2402
602	20241112	104900	4952315370	9880	9940	9940	9880	2493
603	20241112	104800	4927655160	9940	9910	9940	9900	366
604	20241112	104700	4924027600	9910	9980	9980	9910	4363
605	20241112	104600	4880562640	9970	9950	9970	9950	7023
606	20241112	104500	4810609680	9950	9930	9960	9930	1854
607	20241112	104400	4792167940	9930	9890	9930	9890	1119
608	20241112	104300	4781085060	9880	9880	9880	9880	125
609	20241112	104200	4779850060	9880	9930	9930	9880	1563
610	20241112	104100	4764388210	9930	9930	9950	9920	1080
611	20241112	104000	4753668600	9920	9930	9970	9920	4866
612	20241112	103900	4705207760	9930	9880	9930	9870	5451
613	20241112	103800	4651282710	9880	9860	9880	9860	2082
614	20241112	103700	4630727400	9860	9870	9870	9860	128
615	20241112	103600	4629464260	9870	9880	9880	9860	218
616	20241112	103500	4627312450	9880	9870	9880	9860	1738
617	20241112	103400	4610146360	9890	9880	9890	9870	883
618	20241112	103300	4601423430	9880	9820	9880	9820	3289
619	20241112	103200	4569018230	9820	9840	9850	9820	1480
620	20241112	103100	4554443120	9850	9850	9850	9840	1858
621	20241112	103000	4536159140	9850	9820	9850	9820	1351
622	20241112	102900	4522866900	9810	9750	9810	9740	6059
623	20241112	102800	4463597290	9750	9760	9760	9740	577
624	20241112	102700	4457974570	9770	9750	9770	9750	524
625	20241112	102600	4452860810	9750	9770	9770	9750	425
626	20241112	102500	4448714340	9750	9790	9790	9750	312
627	20241112	102400	4445670040	9780	9790	9790	9780	390
628	20241112	102300	4441852100	9790	9790	9790	9790	17
629	20241112	102200	4441685670	9800	9770	9800	9760	2091
630	20241112	102100	4421250250	9770	9770	9780	9770	870
631	20241112	102000	4412749270	9780	9800	9800	9770	10996
632	20241112	101900	4305012540	9800	9820	9820	9800	601
633	20241112	101800	4299118780	9820	9850	9850	9810	2434
634	20241112	101700	4275228380	9850	9780	9850	9770	7338
635	20241112	101600	4203154440	9790	9840	9840	9780	10612
636	20241112	101500	4099135590	9840	9780	9840	9780	5382
637	20241112	101400	4046392330	9780	9770	9780	9770	3204
638	20241112	101300	4015073130	9770	9750	9770	9740	1159
639	20241112	101200	4003768410	9740	9720	9740	9720	848
640	20241112	101100	3995514460	9720	9720	9740	9710	2851
641	20241112	101000	3967802980	9720	9740	9740	9720	739
642	20241112	100900	3960612760	9740	9730	9750	9720	4843
643	20241112	100800	3913433560	9740	9740	9750	9730	1706
644	20241112	100700	3896816680	9750	9740	9760	9740	2289
645	20241112	100600	3874500790	9740	9700	9740	9700	846
646	20241112	100500	3866266880	9700	9710	9740	9690	3163
647	20241112	100400	3835514270	9680	9690	9700	9670	6292
648	20241112	100300	3774571950	9680	9690	9700	9680	621
649	20241112	100200	3768558650	9690	9690	9690	9680	1014
650	20241112	100100	3758738980	9700	9690	9700	9680	1472
651	20241112	100000	3744477920	9690	9690	9700	9690	3697
652	20241112	095900	3708621990	9700	9670	9700	9670	4584
653	20241112	095800	3664226750	9670	9670	9670	9670	1189
654	20241112	095700	3652729120	9670	9620	9670	9620	2214
655	20241112	095600	3631361060	9620	9660	9660	9620	2484
656	20241112	095500	3607390980	9670	9670	9680	9660	629
657	20241112	095400	3601304890	9670	9660	9680	9650	1426
658	20241112	095300	3587527870	9650	9600	9660	9590	5682
659	20241112	095200	3532830790	9590	9620	9620	9580	7169
660	20241112	095100	3464110100	9620	9600	9630	9590	2486
661	20241112	095000	3440254070	9610	9630	9640	9610	1684
662	20241112	094900	3424066270	9640	9620	9640	9600	4897
663	20241112	094800	3377038490	9600	9600	9610	9590	3764
664	20241112	094700	3340915960	9600	9630	9630	9600	4220
665	20241112	094600	3300387280	9610	9610	9630	9610	2493
666	20241112	094500	3276420020	9620	9640	9640	9610	3769
667	20241112	094400	3240128640	9640	9650	9650	9640	1063
668	20241112	094300	3229874760	9650	9660	9660	9620	1374
669	20241112	094200	3216641560	9650	9660	9660	9620	1140
670	20241112	094100	3205657800	9660	9660	9660	9620	3473
671	20241112	094000	3172190880	9660	9670	9670	9640	2805
672	20241112	093900	3145139070	9640	9680	9680	9640	1840
673	20241112	093800	3127386900	9650	9670	9680	9630	3149
674	20241112	093700	3096992220	9680	9630	9680	9620	6260
675	20241112	093600	3036702330	9630	9640	9640	9620	1491
676	20241112	093500	3022355160	9630	9650	9650	9610	4067
677	20241112	093400	2983207220	9600	9630	9630	9590	21214
678	20241112	093300	2779298860	9630	9670	9670	9620	9411
679	20241112	093200	2688550610	9670	9660	9670	9660	3384
680	20241112	093100	2655843410	9660	9690	9700	9660	3419
681	20241112	093000	2622767400	9690	9690	9700	9690	973
682	20241112	092900	2613336650	9690	9710	9710	9690	8520
683	20241112	092800	2530716830	9700	9690	9720	9690	2577
684	20241112	092700	2505716350	9710	9670	9720	9670	4318
685	20241112	092600	2463852260	9680	9680	9690	9670	3896
686	20241112	092500	2426121570	9670	9670	9700	9670	1825
687	20241112	092400	2408461690	9670	9710	9710	9660	15342
688	20241112	092300	2259824930	9710	9720	9720	9700	20943
689	20241112	092200	2056544070	9720	9710	9730	9710	2406
690	20241112	092100	2033151630	9710	9750	9750	9710	5526
691	20241112	092000	1979455100	9720	9740	9780	9720	2055
692	20241112	091900	1959437780	9740	9730	9740	9710	4830
693	20241112	091800	1912495270	9730	9720	9740	9710	10316
694	20241112	091700	1812252090	9740	9720	9760	9710	10388
695	20241112	091600	1711089800	9720	9750	9820	9700	22216
696	20241112	091500	1494447640	9790	9780	9800	9750	8034
697	20241112	091400	1415952970	9780	9790	9800	9780	5354
698	20241112	091300	1363582510	9790	9820	9830	9790	16500
699	20241112	091200	1201771880	9830	9830	9830	9810	3366
700	20241112	091100	1168700920	9830	9820	9850	9810	3991
701	20241112	091000	1129475260	9800	9810	9830	9800	10361
702	20241112	090900	1027776200	9810	9820	9830	9810	8991
703	20241112	090800	939535200	9820	9850	9850	9820	8115
704	20241112	090700	859754260	9850	9850	9850	9840	4033
705	20241112	090600	820037550	9850	9840	9900	9830	7770
706	20241112	090500	743495660	9870	9910	9910	9830	8049
707	20241112	090400	664191190	9910	9910	9910	9830	11543
708	20241112	090300	550306300	9880	9930	9980	9880	12477
709	20241112	090200	426424860	9940	9950	9950	9880	20630
710	20241112	090100	221807000	9940	9990	10030	9940	5073
711	20241112	090000	171144590	9990	9990	10050	9990	16972