KissMeData/357120/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	211600	960817500	4470	4470	4470	4470	967
3	20241107	211500	960817500	4470	4470	4470	4470	0
4	20241107	211400	960817500	4470	4470	4470	4470	0
5	20241107	211300	960817500	4470	4470	4470	4470	0
6	20241107	211200	960817500	4470	4470	4470	4470	0
7	20241107	211100	960817500	4470	4470	4470	4470	0
8	20241107	211000	960817500	4470	4470	4470	4470	0
9	20241107	210900	960817500	4470	4470	4470	4470	0
10	20241107	210800	960817500	4470	4470	4470	4470	0
11	20241107	210700	960817500	4470	4470	4470	4470	0
12	20241107	210600	960817500	4470	4470	4470	4470	0
13	20241107	210500	960817500	4470	4470	4470	4470	0
14	20241107	210400	960817500	4470	4470	4470	4470	0
15	20241107	210300	960817500	4470	4470	4470	4470	0
16	20241107	210200	960817500	4470	4470	4470	4470	0
17	20241107	210100	960817500	4470	4470	4470	4470	0
18	20241107	210000	960817500	4470	4470	4470	4470	0
19	20241107	205900	960817500	4470	4470	4470	4470	0
20	20241107	205800	960817500	4470	4470	4470	4470	0
21	20241107	205700	960817500	4470	4470	4470	4470	0
22	20241107	205600	960817500	4470	4470	4470	4470	0
23	20241107	205500	960817500	4470	4470	4470	4470	0
24	20241107	205400	960817500	4470	4470	4470	4470	0
25	20241107	205300	960817500	4470	4470	4470	4470	0
26	20241107	205200	960817500	4470	4470	4470	4470	0
27	20241107	205100	960817500	4470	4470	4470	4470	0
28	20241107	205000	960817500	4470	4470	4470	4470	0
29	20241107	204900	960817500	4470	4470	4470	4470	0
30	20241107	204800	960817500	4470	4470	4470	4470	0
31	20241107	204700	960817500	4470	4470	4470	4470	0
32	20241107	204600	960817500	4470	4470	4470	4470	967
33	20241107	204500	960817500	4470	4470	4470	4470	0
34	20241107	204400	960817500	4470	4470	4470	4470	0
35	20241107	204300	960817500	4470	4470	4470	4470	0
36	20241107	204200	960817500	4470	4470	4470	4470	0
37	20241107	204100	960817500	4470	4470	4470	4470	0
38	20241107	204000	960817500	4470	4470	4470	4470	0
39	20241107	203900	960817500	4470	4470	4470	4470	0
40	20241107	203800	960817500	4470	4470	4470	4470	0
41	20241107	203700	960817500	4470	4470	4470	4470	0
42	20241107	203600	960817500	4470	4470	4470	4470	0
43	20241107	203500	960817500	4470	4470	4470	4470	0
44	20241107	203400	960817500	4470	4470	4470	4470	0
45	20241107	203300	960817500	4470	4470	4470	4470	0
46	20241107	203200	960817500	4470	4470	4470	4470	0
47	20241107	203100	960817500	4470	4470	4470	4470	0
48	20241107	203000	960817500	4470	4470	4470	4470	0
49	20241107	202900	960817500	4470	4470	4470	4470	0
50	20241107	202800	960817500	4470	4470	4470	4470	0
51	20241107	202700	960817500	4470	4470	4470	4470	0
52	20241107	202600	960817500	4470	4470	4470	4470	0
53	20241107	202500	960817500	4470	4470	4470	4470	0
54	20241107	202400	960817500	4470	4470	4470	4470	0
55	20241107	202300	960817500	4470	4470	4470	4470	0
56	20241107	202200	960817500	4470	4470	4470	4470	0
57	20241107	202100	960817500	4470	4470	4470	4470	0
58	20241107	202000	960817500	4470	4470	4470	4470	0
59	20241107	201900	960817500	4470	4470	4470	4470	0
60	20241107	201800	960817500	4470	4470	4470	4470	0
61	20241107	201700	960817500	4470	4470	4470	4470	0
62	20241107	201600	960817500	4470	4470	4470	4470	967
63	20241107	201500	960817500	4470	4470	4470	4470	0
64	20241107	201400	960817500	4470	4470	4470	4470	0
65	20241107	201300	960817500	4470	4470	4470	4470	0
66	20241107	201200	960817500	4470	4470	4470	4470	0
67	20241107	201100	960817500	4470	4470	4470	4470	0
68	20241107	201000	960817500	4470	4470	4470	4470	0
69	20241107	200900	960817500	4470	4470	4470	4470	0
70	20241107	200800	960817500	4470	4470	4470	4470	0
71	20241107	200700	960817500	4470	4470	4470	4470	0
72	20241107	200600	960817500	4470	4470	4470	4470	0
73	20241107	200500	960817500	4470	4470	4470	4470	0
74	20241107	200400	960817500	4470	4470	4470	4470	0
75	20241107	200300	960817500	4470	4470	4470	4470	0
76	20241107	200200	960817500	4470	4470	4470	4470	0
77	20241107	200100	960817500	4470	4470	4470	4470	0
78	20241107	200000	960817500	4470	4470	4470	4470	0
79	20241107	195900	960817500	4470	4470	4470	4470	0
80	20241107	195800	960817500	4470	4470	4470	4470	0
81	20241107	195700	960817500	4470	4470	4470	4470	0
82	20241107	195600	960817500	4470	4470	4470	4470	0
83	20241107	195500	960817500	4470	4470	4470	4470	0
84	20241107	195400	960817500	4470	4470	4470	4470	0
85	20241107	195300	960817500	4470	4470	4470	4470	0
86	20241107	195200	960817500	4470	4470	4470	4470	0
87	20241107	195100	960817500	4470	4470	4470	4470	0
88	20241107	195000	960817500	4470	4470	4470	4470	0
89	20241107	194900	960817500	4470	4470	4470	4470	0
90	20241107	194800	960817500	4470	4470	4470	4470	0
91	20241107	194700	960817500	4470	4470	4470	4470	0
92	20241107	194600	960817500	4470	4470	4470	4470	967
93	20241107	194500	960817500	4470	4470	4470	4470	0
94	20241107	194400	960817500	4470	4470	4470	4470	0
95	20241107	194300	960817500	4470	4470	4470	4470	0
96	20241107	194200	960817500	4470	4470	4470	4470	0
97	20241107	194100	960817500	4470	4470	4470	4470	0
98	20241107	194000	960817500	4470	4470	4470	4470	0
99	20241107	193900	960817500	4470	4470	4470	4470	0
100	20241107	193800	960817500	4470	4470	4470	4470	0
101	20241107	193700	960817500	4470	4470	4470	4470	0
102	20241107	193600	960817500	4470	4470	4470	4470	0
103	20241107	193500	960817500	4470	4470	4470	4470	0
104	20241107	193400	960817500	4470	4470	4470	4470	0
105	20241107	193300	960817500	4470	4470	4470	4470	0
106	20241107	193200	960817500	4470	4470	4470	4470	0
107	20241107	193100	960817500	4470	4470	4470	4470	0
108	20241107	193000	960817500	4470	4470	4470	4470	0
109	20241107	192900	960817500	4470	4470	4470	4470	0
110	20241107	192800	960817500	4470	4470	4470	4470	0
111	20241107	192700	960817500	4470	4470	4470	4470	0
112	20241107	192600	960817500	4470	4470	4470	4470	0
113	20241107	192500	960817500	4470	4470	4470	4470	0
114	20241107	192400	960817500	4470	4470	4470	4470	0
115	20241107	192300	960817500	4470	4470	4470	4470	0
116	20241107	192200	960817500	4470	4470	4470	4470	0
117	20241107	192100	960817500	4470	4470	4470	4470	0
118	20241107	192000	960817500	4470	4470	4470	4470	0
119	20241107	191900	960817500	4470	4470	4470	4470	0
120	20241107	191800	960817500	4470	4470	4470	4470	0
121	20241107	191700	960817500	4470	4470	4470	4470	0
122	20241107	191600	960817500	4470	4470	4470	4470	967
123	20241107	191500	960817500	4470	4470	4470	4470	0
124	20241107	191400	960817500	4470	4470	4470	4470	0
125	20241107	191300	960817500	4470	4470	4470	4470	0
126	20241107	191200	960817500	4470	4470	4470	4470	0
127	20241107	191100	960817500	4470	4470	4470	4470	0
128	20241107	191000	960817500	4470	4470	4470	4470	0
129	20241107	190900	960817500	4470	4470	4470	4470	0
130	20241107	190800	960817500	4470	4470	4470	4470	0
131	20241107	190700	960817500	4470	4470	4470	4470	0
132	20241107	190600	960817500	4470	4470	4470	4470	0
133	20241107	190500	960817500	4470	4470	4470	4470	0
134	20241107	190400	960817500	4470	4470	4470	4470	0
135	20241107	190300	960817500	4470	4470	4470	4470	0
136	20241107	190200	960817500	4470	4470	4470	4470	0
137	20241107	190100	960817500	4470	4470	4470	4470	0
138	20241107	190000	960817500	4470	4470	4470	4470	0
139	20241107	185900	960817500	4470	4470	4470	4470	0
140	20241107	185800	960817500	4470	4470	4470	4470	0
141	20241107	185700	960817500	4470	4470	4470	4470	0
142	20241107	185600	960817500	4470	4470	4470	4470	0
143	20241107	185500	960817500	4470	4470	4470	4470	0
144	20241107	185400	960817500	4470	4470	4470	4470	0
145	20241107	185300	960817500	4470	4470	4470	4470	0
146	20241107	185200	960817500	4470	4470	4470	4470	0
147	20241107	185100	960817500	4470	4470	4470	4470	0
148	20241107	185000	960817500	4470	4470	4470	4470	0
149	20241107	184900	960817500	4470	4470	4470	4470	0
150	20241107	184800	960817500	4470	4470	4470	4470	0
151	20241107	184700	960817500	4470	4470	4470	4470	0
152	20241107	184600	960817500	4470	4470	4470	4470	967
153	20241107	184500	960817500	4470	4470	4470	4470	0
154	20241107	184400	960817500	4470	4470	4470	4470	0
155	20241107	184300	960817500	4470	4470	4470	4470	0
156	20241107	184200	960817500	4470	4470	4470	4470	0
157	20241107	184100	960817500	4470	4470	4470	4470	0
158	20241107	184000	960817500	4470	4470	4470	4470	0
159	20241107	183900	960817500	4470	4470	4470	4470	0
160	20241107	183800	960817500	4470	4470	4470	4470	0
161	20241107	183700	960817500	4470	4470	4470	4470	0
162	20241107	183600	960817500	4470	4470	4470	4470	0
163	20241107	183500	960817500	4470	4470	4470	4470	0
164	20241107	183400	960817500	4470	4470	4470	4470	0
165	20241107	183300	960817500	4470	4470	4470	4470	0
166	20241107	183200	960817500	4470	4470	4470	4470	0
167	20241107	183100	960817500	4470	4470	4470	4470	0
168	20241107	183000	960817500	4470	4470	4470	4470	0
169	20241107	182900	960817500	4470	4470	4470	4470	0
170	20241107	182800	960817500	4470	4470	4470	4470	0
171	20241107	182700	960817500	4470	4470	4470	4470	0
172	20241107	182600	960817500	4470	4470	4470	4470	0
173	20241107	182500	960817500	4470	4470	4470	4470	0
174	20241107	182400	960817500	4470	4470	4470	4470	0
175	20241107	182300	960817500	4470	4470	4470	4470	0
176	20241107	182200	960817500	4470	4470	4470	4470	0
177	20241107	182100	960817500	4470	4470	4470	4470	0
178	20241107	182000	960817500	4470	4470	4470	4470	0
179	20241107	181900	960817500	4470	4470	4470	4470	0
180	20241107	181800	960817500	4470	4470	4470	4470	0
181	20241107	181700	960817500	4470	4470	4470	4470	0
182	20241107	181600	960817500	4470	4470	4470	4470	967
183	20241107	181500	960817500	4470	4470	4470	4470	0
184	20241107	181400	960817500	4470	4470	4470	4470	0
185	20241107	181300	960817500	4470	4470	4470	4470	0
186	20241107	181200	960817500	4470	4470	4470	4470	0
187	20241107	181100	960817500	4470	4470	4470	4470	0
188	20241107	181000	960817500	4470	4470	4470	4470	0
189	20241107	180900	960817500	4470	4470	4470	4470	0
190	20241107	180800	960817500	4470	4470	4470	4470	0
191	20241107	180700	960817500	4470	4470	4470	4470	0
192	20241107	180600	960817500	4470	4470	4470	4470	0
193	20241107	180500	960817500	4470	4470	4470	4470	0
194	20241107	180400	960817500	4470	4470	4470	4470	0
195	20241107	180300	960817500	4470	4470	4470	4470	0
196	20241107	180200	960817500	4470	4470	4470	4470	0
197	20241107	180100	960817500	4470	4470	4470	4470	0
198	20241107	180000	960817500	4470	4470	4470	4470	0
199	20241107	175900	960817500	4470	4470	4470	4470	0
200	20241107	175800	960817500	4470	4470	4470	4470	0
201	20241107	175700	960817500	4470	4470	4470	4470	0
202	20241107	175600	960817500	4470	4470	4470	4470	0
203	20241107	175500	960817500	4470	4470	4470	4470	0
204	20241107	175400	960817500	4470	4470	4470	4470	0
205	20241107	175300	960817500	4470	4470	4470	4470	0
206	20241107	175200	960817500	4470	4470	4470	4470	0
207	20241107	175100	960817500	4470	4470	4470	4470	0
208	20241107	175000	960817500	4470	4470	4470	4470	0
209	20241107	174900	960817500	4470	4470	4470	4470	0
210	20241107	174800	960817500	4470	4470	4470	4470	0
211	20241107	174700	960817500	4470	4470	4470	4470	0
212	20241107	174600	960817500	4470	4470	4470	4470	967
213	20241107	174500	960817500	4470	4470	4470	4470	0
214	20241107	174400	960817500	4470	4470	4470	4470	0
215	20241107	174300	960817500	4470	4470	4470	4470	0
216	20241107	174200	960817500	4470	4470	4470	4470	0
217	20241107	174100	960817500	4470	4470	4470	4470	0
218	20241107	174000	960817500	4470	4470	4470	4470	0
219	20241107	173900	960817500	4470	4470	4470	4470	0
220	20241107	173800	960817500	4470	4470	4470	4470	0
221	20241107	173700	960817500	4470	4470	4470	4470	0
222	20241107	173600	960817500	4470	4470	4470	4470	0
223	20241107	173500	960817500	4470	4470	4470	4470	0
224	20241107	173400	960817500	4470	4470	4470	4470	0
225	20241107	173300	960817500	4470	4470	4470	4470	0
226	20241107	173200	960817500	4470	4470	4470	4470	0
227	20241107	173100	960817500	4470	4470	4470	4470	0
228	20241107	173000	960817500	4470	4470	4470	4470	0
229	20241107	172900	960817500	4470	4470	4470	4470	0
230	20241107	172800	960817500	4470	4470	4470	4470	0
231	20241107	172700	960817500	4470	4470	4470	4470	0
232	20241107	172600	960817500	4470	4470	4470	4470	0
233	20241107	172500	960817500	4470	4470	4470	4470	0
234	20241107	172400	960817500	4470	4470	4470	4470	0
235	20241107	172300	960817500	4470	4470	4470	4470	0
236	20241107	172200	960817500	4470	4470	4470	4470	0
237	20241107	172100	960817500	4470	4470	4470	4470	0
238	20241107	172000	960817500	4470	4470	4470	4470	0
239	20241107	171900	960817500	4470	4470	4470	4470	0
240	20241107	171800	960817500	4470	4470	4470	4470	0
241	20241107	171700	960817500	4470	4470	4470	4470	0
242	20241107	171600	960817500	4470	4470	4470	4470	967
243	20241107	171500	960817500	4470	4470	4470	4470	0
244	20241107	171400	960817500	4470	4470	4470	4470	0
245	20241107	171300	960817500	4470	4470	4470	4470	0
246	20241107	171200	960817500	4470	4470	4470	4470	0
247	20241107	171100	960817500	4470	4470	4470	4470	0
248	20241107	171000	960817500	4470	4470	4470	4470	0
249	20241107	170900	960817500	4470	4470	4470	4470	0
250	20241107	170800	960817500	4470	4470	4470	4470	0
251	20241107	170700	960817500	4470	4470	4470	4470	0
252	20241107	170600	960817500	4470	4470	4470	4470	0
253	20241107	170500	960817500	4470	4470	4470	4470	0
254	20241107	170400	960817500	4470	4470	4470	4470	0
255	20241107	170300	960817500	4470	4470	4470	4470	0
256	20241107	170200	960817500	4470	4470	4470	4470	0
257	20241107	170100	960817500	4470	4470	4470	4470	0
258	20241107	170000	960817500	4470	4470	4470	4470	0
259	20241107	165900	960817500	4470	4470	4470	4470	0
260	20241107	165800	960817500	4470	4470	4470	4470	0
261	20241107	165700	960817500	4470	4470	4470	4470	0
262	20241107	165600	960817500	4470	4470	4470	4470	0
263	20241107	165500	960817500	4470	4470	4470	4470	0
264	20241107	165400	960817500	4470	4470	4470	4470	0
265	20241107	165300	960817500	4470	4470	4470	4470	0
266	20241107	165200	960817500	4470	4470	4470	4470	0
267	20241107	165100	960817500	4470	4470	4470	4470	0
268	20241107	165000	960817500	4470	4470	4470	4470	0
269	20241107	164900	960817500	4470	4470	4470	4470	0
270	20241107	164800	960817500	4470	4470	4470	4470	0
271	20241107	164700	960817500	4470	4470	4470	4470	0
272	20241107	164600	960817500	4470	4470	4470	4470	967
273	20241107	164500	960817500	4470	4470	4470	4470	0
274	20241107	164400	960817500	4470	4470	4470	4470	0
275	20241107	164300	960817500	4470	4470	4470	4470	0
276	20241107	164200	960817500	4470	4470	4470	4470	0
277	20241107	164100	960817500	4470	4470	4470	4470	0
278	20241107	164000	960817500	4470	4470	4470	4470	0
279	20241107	163900	960817500	4470	4470	4470	4470	0
280	20241107	163800	960817500	4470	4470	4470	4470	0
281	20241107	163700	960817500	4470	4470	4470	4470	0
282	20241107	163600	960817500	4470	4470	4470	4470	0
283	20241107	163500	960817500	4470	4470	4470	4470	0
284	20241107	163400	960817500	4470	4470	4470	4470	0
285	20241107	163300	960817500	4470	4470	4470	4470	0
286	20241107	163200	960817500	4470	4470	4470	4470	0
287	20241107	163100	960817500	4470	4470	4470	4470	0
288	20241107	163000	960817500	4470	4470	4470	4470	0
289	20241107	162900	960817500	4470	4470	4470	4470	0
290	20241107	162800	960817500	4470	4470	4470	4470	0
291	20241107	162700	960817500	4470	4470	4470	4470	0
292	20241107	162600	960817500	4470	4470	4470	4470	0
293	20241107	162500	960817500	4470	4470	4470	4470	0
294	20241107	162400	960817500	4470	4470	4470	4470	0
295	20241107	162300	960817500	4470	4470	4470	4470	0
296	20241107	162200	960817500	4470	4470	4470	4470	0
297	20241107	162100	960817500	4470	4470	4470	4470	0
298	20241107	162000	960817500	4470	4470	4470	4470	0
299	20241107	161900	960817500	4470	4470	4470	4470	0
300	20241107	161800	960817500	4470	4470	4470	4470	0
301	20241107	161700	960817500	4470	4470	4470	4470	0
302	20241107	161600	960817500	4470	4470	4470	4470	967
303	20241107	161500	960817500	4470	4470	4470	4470	0
304	20241107	161400	960817500	4470	4470	4470	4470	0
305	20241107	161300	960817500	4470	4470	4470	4470	0
306	20241107	161200	960817500	4470	4470	4470	4470	0
307	20241107	161100	960817500	4470	4470	4470	4470	0
308	20241107	161000	960817500	4470	4470	4470	4470	0
309	20241107	160900	960817500	4470	4470	4470	4470	0
310	20241107	160800	960817500	4470	4470	4470	4470	0
311	20241107	160700	960817500	4470	4470	4470	4470	0
312	20241107	160600	960817500	4470	4470	4470	4470	0
313	20241107	160500	960817500	4470	4470	4470	4470	0
314	20241107	160400	960817500	4470	4470	4470	4470	0
315	20241107	160300	960817500	4470	4470	4470	4470	0
316	20241107	160200	960817500	4470	4470	4470	4470	0
317	20241107	160100	960817500	4470	4470	4470	4470	0
318	20241107	160000	960817500	4470	4470	4470	4470	0
319	20241107	155900	960817500	4470	4470	4470	4470	0
320	20241107	155800	960817500	4470	4470	4470	4470	0
321	20241107	155700	960817500	4470	4470	4470	4470	0
322	20241107	155600	960817500	4470	4470	4470	4470	0
323	20241107	155500	960817500	4470	4470	4470	4470	0
324	20241107	155400	960817500	4470	4470	4470	4470	0
325	20241107	155300	960817500	4470	4470	4470	4470	0
326	20241107	155200	960817500	4470	4470	4470	4470	0
327	20241107	155100	960817500	4470	4470	4470	4470	0
328	20241107	155000	960817500	4470	4470	4470	4470	0
329	20241107	154900	960817500	4470	4470	4470	4470	0
330	20241107	154800	960817500	4470	4470	4470	4470	0
331	20241107	154700	960817500	4470	4470	4470	4470	0
332	20241107	154600	960817500	4470	4470	4470	4470	967
333	20241107	154500	960817500	4470	4470	4470	4470	0
334	20241107	154400	960817500	4470	4470	4470	4470	0
335	20241107	154300	960817500	4470	4470	4470	4470	0
336	20241107	154200	960817500	4470	4470	4470	4470	0
337	20241107	154100	960817500	4470	4470	4470	4470	0
338	20241107	154000	960817500	4470	4470	4470	4470	0
339	20241107	153900	960817500	4470	4470	4470	4470	0
340	20241107	153800	960817500	4470	4470	4470	4470	0
341	20241107	153700	960817500	4470	4470	4470	4470	0
342	20241107	153600	960817500	4470	4470	4470	4470	0
343	20241107	153500	960817500	4470	4470	4470	4470	0
344	20241107	153400	960817500	4470	4470	4470	4470	0
345	20241107	153300	960817500	4470	4470	4470	4470	0
346	20241107	153200	960817500	4470	4470	4470	4470	0
347	20241107	153100	960817500	4470	4470	4470	4470	0
348	20241107	153000	960817500	4470	4470	4470	4470	967
349	20241107	152900	956495010	4475	4475	4475	4475	0
350	20241107	152800	956495010	4475	4475	4475	4475	0
351	20241107	152700	956495010	4475	4475	4475	4475	0
352	20241107	152600	956495010	4475	4475	4475	4475	0
353	20241107	152500	956495010	4475	4475	4475	4475	0
354	20241107	152400	956495010	4475	4475	4475	4475	0
355	20241107	152300	956495010	4475	4475	4475	4475	0
356	20241107	152200	956495010	4475	4475	4475	4475	0
357	20241107	152100	956495010	4475	4475	4475	4475	0
358	20241107	152000	956495010	4475	4475	4475	4475	0
359	20241107	151900	956495010	4475	4465	4475	4465	1062
360	20241107	151800	951743180	4465	4475	4475	4465	1230
361	20241107	151700	946244105	4475	4470	4475	4470	285
362	20241107	151600	944968875	4470	4470	4475	4470	1939
363	20241107	151500	936297245	4465	4465	4470	4465	350
364	20241107	151400	934733245	4465	4465	4470	4465	1345
365	20241107	151300	928722770	4465	4470	4470	4465	125
366	20241107	151200	928164145	4465	4475	4475	4465	639
367	20241107	151100	925304870	4475	4475	4480	4475	464
368	20241107	151000	923227230	4475	4480	4480	4475	1013
369	20241107	150900	918692055	4480	4480	4480	4475	766
370	20241107	150800	915260500	4475	4480	4480	4475	606
371	20241107	150700	912547805	4475	4475	4475	4475	363
372	20241107	150600	910923380	4475	4475	4480	4475	1206
373	20241107	150500	905525795	4475	4475	4475	4475	723
374	20241107	150400	902290370	4470	4475	4475	4465	523
375	20241107	150300	899951685	4475	4475	4475	4465	327
376	20241107	150200	898488610	4475	4465	4475	4465	670
377	20241107	150100	895492050	4465	4470	4470	4465	436
378	20241107	150000	893543255	4470	4470	4470	4465	638
379	20241107	145900	890691520	4470	4465	4470	4465	410
380	20241107	145800	888858945	4470	4470	4470	4465	853
381	20241107	145700	885047725	4465	4470	4470	4465	425
382	20241107	145600	883148100	4465	4470	4470	4465	414
383	20241107	145500	881299585	4460	4465	4465	4460	641
384	20241107	145400	878438590	4465	4465	4465	4465	331
385	20241107	145300	876960675	4465	4465	4465	4465	750
386	20241107	145200	873611925	4465	4470	4470	4465	939
387	20241107	145100	869418285	4470	4460	4470	4460	185
388	20241107	145000	868593175	4460	4465	4465	4460	283
389	20241107	144900	867330255	4465	4465	4465	4465	1
390	20241107	144800	867325790	4460	4460	4460	4460	123
391	20241107	144700	866777210	4460	4465	4465	4455	595
392	20241107	144600	864125005	4465	4455	4465	4455	746
393	20241107	144500	860796575	4460	4460	4460	4460	151
394	20241107	144400	860123115	4460	4460	4460	4455	501
395	20241107	144300	857890320	4460	4460	4460	4460	2
396	20241107	144200	857881400	4460	4460	4460	4460	294
397	20241107	144100	856570160	4460	4460	4460	4460	150
398	20241107	144000	855901160	4460	4455	4460	4455	311
399	20241107	143900	854515150	4460	4455	4460	4455	251
400	20241107	143800	853396190	4455	4455	4460	4455	582
401	20241107	143700	850802640	4460	4455	4460	4455	335
402	20241107	143600	849310210	4460	4460	4460	4460	149
403	20241107	143500	848645670	4460	4460	4460	4455	469
404	20241107	143400	846555525	4465	4465	4465	4465	0
405	20241107	143300	846555525	4465	4455	4465	4455	210
406	20241107	143200	845619965	4455	4460	4460	4450	882
407	20241107	143100	841690430	4460	4455	4460	4455	828
408	20241107	143000	838001680	4450	4455	4455	4450	540
409	20241107	142900	835596915	4455	4455	4455	4450	587
410	20241107	142800	832984005	4455	4455	4455	4455	1
411	20241107	142700	832979550	4450	4455	4455	4450	30
412	20241107	142600	832846025	4450	4460	4460	4450	2484
413	20241107	142500	821780275	4460	4460	4460	4460	3
414	20241107	142400	821766895	4455	4455	4455	4455	511
415	20241107	142300	819490390	4460	4455	4460	4455	201
416	20241107	142200	818594890	4455	4455	4455	4455	0
417	20241107	142100	818594890	4455	4460	4465	4455	566
418	20241107	142000	816069820	4460	4455	4460	4450	533
419	20241107	141900	813695900	4455	4455	4455	4455	162
420	20241107	141800	812974190	4450	4455	4455	4450	172
421	20241107	141700	812208055	4455	4455	4455	4450	456
422	20241107	141600	810178110	4455	4450	4455	4450	298
423	20241107	141500	808851490	4450	4455	4460	4450	536
424	20241107	141400	806463710	4455	4465	4465	4455	374
425	20241107	141300	804795560	4465	4455	4465	4455	77
426	20241107	141200	804452505	4455	4455	4455	4450	1071
427	20241107	141100	799682835	4455	4455	4455	4450	559
428	20241107	141000	797194540	4455	4455	4455	4455	216
429	20241107	140900	796232260	4450	4450	4455	4450	2048
430	20241107	140800	787117915	4455	4455	4455	4450	342
431	20241107	140700	785594775	4455	4455	4455	4455	5
432	20241107	140600	785572500	4450	4455	4455	4450	513
433	20241107	140500	783288910	4455	4460	4460	4450	456
434	20241107	140400	781257170	4460	4450	4460	4450	47
435	20241107	140300	781047810	4450	4455	4455	4450	318
436	20241107	140200	779631875	4455	4460	4460	4450	266
437	20241107	140100	778447315	4460	4455	4460	4450	10373
438	20241107	140000	732243830	4460	4460	4460	4455	549
439	20241107	135900	729797430	4460	4460	4460	4455	97
440	20241107	135800	729365285	4455	4455	4455	4455	25
441	20241107	135700	729253910	4460	4455	4465	4455	476
442	20241107	135600	727132505	4455	4460	4460	4455	706
443	20241107	135500	723983870	4460	4460	4465	4460	1602
444	20241107	135400	716838940	4465	4460	4465	4460	413
445	20241107	135300	714996220	4465	4460	4465	4460	563
446	20241107	135200	712484490	4460	4465	4465	4460	601
447	20241107	135100	709803660	4465	4465	4465	4460	302
448	20241107	135000	708455990	4465	4460	4465	4460	707
449	20241107	134900	705302015	4465	4460	4465	4460	31
450	20241107	134800	705163730	4465	4465	4465	4460	365
451	20241107	134700	703535090	4465	4460	4465	4460	394
452	20241107	134600	701777840	4460	4460	4460	4460	25
453	20241107	134500	701666340	4465	4460	4465	4460	461
454	20241107	134400	699610275	4465	4460	4465	4460	170
455	20241107	134300	698852070	4460	4465	4465	4460	189
456	20241107	134200	698009115	4465	4460	4465	4460	352
457	20241107	134100	696438445	4465	4465	4465	4460	314
458	20241107	134000	695037195	4465	4465	4465	4465	431
459	20241107	133900	693112780	4465	4470	4470	4465	220
460	20241107	133800	692130475	4465	4465	4465	4465	95
461	20241107	133700	691706300	4465	4465	4465	4465	699
462	20241107	133600	688585265	4465	4465	4465	4465	213
463	20241107	133500	687634220	4470	4465	4470	4465	622
464	20241107	133400	684855975	4460	4465	4465	4460	443
465	20241107	133300	682879480	4465	4460	4465	4460	487
466	20241107	133200	680706715	4465	4465	4465	4460	340
467	20241107	133100	679189085	4470	4465	4470	4460	180
468	20241107	133000	678385875	4465	4460	4465	4460	256
469	20241107	132900	677243765	4460	4465	4465	4460	324
470	20241107	132800	675797230	4465	4465	4465	4465	301
471	20241107	132700	674453265	4465	4465	4465	4460	414
472	20241107	132600	672606575	4460	4465	4465	4460	199
473	20241107	132500	671718515	4460	4460	4465	4460	228
474	20241107	132400	670701625	4460	4460	4460	4460	535
475	20241107	132300	668315525	4460	4470	4470	4460	573
476	20241107	132200	665755205	4465	4460	4465	4460	300
477	20241107	132100	664417185	4465	4465	4465	4465	301
478	20241107	132000	663073220	4465	4465	4465	4465	94
479	20241107	131900	662653510	4465	4465	4470	4465	342
480	20241107	131800	661126475	4470	4470	4470	4470	159
481	20241107	131700	660415745	4470	4470	4470	4470	139
482	20241107	131600	659794415	4470	4475	4475	4470	251
483	20241107	131500	658672440	4470	4465	4470	4465	402
484	20241107	131400	656877080	4465	4470	4470	4465	443
485	20241107	131300	654898345	4470	4465	4470	4465	266
486	20241107	131200	653710650	4470	4465	4470	4465	494
487	20241107	131100	651504175	4465	4465	4465	4465	782
488	20241107	131000	648012545	4465	4465	4465	4460	259
489	20241107	130900	646856235	4465	4460	4465	4460	471
490	20241107	130800	644754545	4460	4465	4465	4460	296
491	20241107	130700	643433625	4465	4460	4465	4460	31
492	20241107	130600	643295335	4465	4460	4465	4460	603
493	20241107	130500	640605210	4460	4460	4460	4460	145
494	20241107	130400	639958510	4460	4460	4460	4455	265
495	20241107	130300	638776735	4465	4455	4465	4455	604
496	20241107	130200	636083480	4460	4460	4460	4455	1202
497	20241107	130100	630722910	4465	4460	4465	4460	26
498	20241107	130000	630606945	4465	4460	4465	4460	399
499	20241107	125900	628826665	4460	4460	4465	4460	480
500	20241107	125800	626685860	4460	4455	4460	4455	276
501	20241107	125700	625456230	4460	4455	4460	4455	184
502	20241107	125600	624635720	4455	4455	4460	4455	486
503	20241107	125500	622470585	4455	4460	4460	4455	26
504	20241107	125400	622354750	4460	4455	4460	4455	175
505	20241107	125300	621574375	4455	4460	4460	4455	461
506	20241107	125200	619519870	4460	4455	4460	4455	355
507	20241107	125100	617938275	4455	4460	4460	4455	226
508	20241107	125000	616931440	4455	4455	4460	4455	388
509	20241107	124900	615202885	4455	4460	4460	4455	182
510	20241107	124800	614391290	4465	4460	4465	4460	213
511	20241107	124700	613440570	4460	4465	4465	4460	341
512	20241107	124600	611919560	4460	4460	4460	4455	490
513	20241107	124500	609735860	4460	4460	4460	4455	277
514	20241107	124400	608500940	4460	4460	4460	4455	486
515	20241107	124300	606334930	4455	4455	4460	4455	267
516	20241107	124200	605145440	4460	4455	4460	4455	192
517	20241107	124100	604290075	4455	4460	4460	4455	320
518	20241107	124000	602864425	4460	4460	4460	4455	277
519	20241107	123900	601630335	4455	4455	4455	4455	100
520	20241107	123800	601184835	4455	4460	4460	4455	313
521	20241107	123700	599790410	4455	4455	4460	4455	267
522	20241107	123600	598600915	4455	4455	4455	4455	320
523	20241107	123500	597175315	4455	4460	4460	4455	312
524	20241107	123400	595785350	4455	4460	4460	4455	273
525	20241107	123300	594569100	4460	4455	4460	4455	102
526	20241107	123200	594114680	4455	4455	4455	4455	309
527	20241107	123100	592738085	4455	4460	4460	4455	310
528	20241107	123000	591355860	4460	4455	4460	4455	294
529	20241107	122900	590045120	4455	4460	4460	4455	312
530	20241107	122800	588655155	4455	4460	4460	4455	1141
531	20241107	122700	583571415	4460	4455	4460	4455	359
532	20241107	122600	581970775	4455	4460	4460	4455	82
533	20241107	122500	581605405	4460	4460	4460	4460	365
534	20241107	122400	579977505	4465	4460	4465	4460	27
535	20241107	122300	579857075	4460	4465	4465	4460	386
536	20241107	122200	578135510	4460	4460	4465	4460	269
537	20241107	122100	576935755	4465	4465	4465	4460	27
538	20241107	122000	576815325	4460	4460	4460	4460	416
539	20241107	121900	574959965	4460	4460	4460	4460	504
540	20241107	121800	572712125	4460	4460	4465	4460	98
541	20241107	121700	572275030	4460	4460	4465	4460	342
542	20241107	121600	570749705	4465	4460	4465	4460	256
543	20241107	121500	569607870	4460	4460	4465	4460	97
544	20241107	121400	569175240	4460	4460	4465	4460	896
545	20241107	121300	565179075	4460	4465	4465	4460	216
546	20241107	121200	564215705	4460	4460	4465	4460	405
547	20241107	121100	562409060	4460	4460	4465	4460	1342
548	20241107	121000	556423735	4465	4465	4465	4465	2
549	20241107	120900	556414805	4460	4460	4465	4460	435
550	20241107	120800	554474200	4465	4460	4465	4460	267
551	20241107	120700	553283375	4460	4460	4460	4460	75
552	20241107	120600	552948875	4460	4460	4465	4460	339
553	20241107	120500	551436920	4465	4460	4465	4460	553
554	20241107	120400	548970530	4465	4465	4465	4465	2
555	20241107	120300	548961600	4460	4460	4465	4460	698
556	20241107	120200	545847615	4460	4465	4465	4460	267
557	20241107	120100	544656790	4465	4460	4465	4460	77
558	20241107	120000	544313360	4460	4460	4460	4460	410
559	20241107	115900	542484760	4465	4460	4465	4460	503
560	20241107	115800	540240195	4465	4465	4465	4465	4
561	20241107	115700	540222335	4460	4460	4465	4460	336
562	20241107	115600	538723770	4460	4460	4465	4460	577
563	20241107	115500	536149720	4460	4460	4460	4460	217
564	20241107	115400	535181900	4455	4460	4460	4455	413
565	20241107	115300	533341975	4455	4455	4455	4455	550
566	20241107	115200	530891725	4460	4460	4460	4460	21
567	20241107	115100	530798065	4460	4455	4460	4455	593
568	20241107	115000	528156140	4455	4460	4460	4455	30
569	20241107	114900	528022465	4465	4460	4465	4460	81
570	20241107	114800	527660930	4460	4460	4460	4460	2738
571	20241107	114700	515449450	4460	4465	4465	4460	268
572	20241107	114600	514254155	4465	4460	4465	4460	262
573	20241107	114500	513085610	4460	4455	4460	4455	493
574	20241107	114400	510889280	4455	4455	4455	4455	266
575	20241107	114300	509704250	4460	4460	4460	4460	2
576	20241107	114200	509695330	4455	4455	4455	4455	610
577	20241107	114100	506977780	4460	4455	4460	4455	273
578	20241107	114000	505761530	4460	4460	4460	4460	101
579	20241107	113900	505311070	4455	4455	4460	4455	848
580	20241107	113800	501533225	4455	4455	4455	4455	340
581	20241107	113700	500018525	4460	4455	4460	4455	507
582	20241107	113600	497759805	4455	4455	4460	4455	1095
583	20241107	113500	492879680	4460	4455	4460	4455	347
584	20241107	113400	491333765	4455	4455	4455	4455	0
585	20241107	113300	491333765	4455	4455	4460	4455	521
586	20241107	113200	489012695	4455	4460	4460	4455	101
587	20241107	113100	488562735	4465	4460	4465	4460	62
588	20241107	113000	488286210	4460	4455	4460	4455	1251
589	20241107	112900	482708305	4460	4455	4460	4455	103
590	20241107	112800	482249425	4455	4460	4460	4455	1743
591	20241107	112700	474476845	4455	4460	4460	4455	346
592	20241107	112600	472935365	4455	4460	4460	4455	414
593	20241107	112500	471090495	4460	4460	4465	4460	114
594	20241107	112400	470581995	4455	4460	4460	4455	336
595	20241107	112300	469085110	4455	4460	4460	4455	26
596	20241107	112200	468969275	4455	4455	4460	4455	347
597	20241107	112100	467423360	4460	4465	4465	4455	775
598	20241107	112000	463968060	4460	4460	4465	4460	103
599	20241107	111900	463508670	4460	4460	4465	4460	266
600	20241107	111800	462322305	4460	4465	4465	4460	513
601	20241107	111700	460034315	4465	4465	4465	4460	28
602	20241107	111600	459909420	4460	4455	4460	4455	865
603	20241107	111500	456051645	4455	4460	4460	4455	103
604	20241107	111400	455592735	4460	4455	4460	4455	26
605	20241107	111300	455476900	4460	4460	4460	4455	229
606	20241107	111200	454455685	4460	4465	4465	4455	360
607	20241107	111100	452849935	4460	4460	4460	4455	318
608	20241107	111000	451431780	4455	4455	4455	4455	729
609	20241107	110900	448184085	4460	4460	4465	4460	811
610	20241107	110800	444567015	4460	4465	4465	4460	26
611	20241107	110700	444451050	4460	4460	4465	4460	607
612	20241107	110600	441743825	4465	4460	4465	4460	585
613	20241107	110500	439134710	4455	4460	4460	4455	137
614	20241107	110400	438523815	4460	4455	4460	4455	297
615	20241107	110300	437200675	4455	4460	4460	4455	589
616	20241107	110200	434576675	4455	4460	4460	4455	49
617	20241107	110100	434358260	4455	4455	4460	4455	273
618	20241107	110000	433142005	4455	4455	4455	4455	386
619	20241107	105900	431422375	4455	4460	4460	4455	183
620	20241107	105800	430606320	4460	4455	4460	4455	280
621	20241107	105700	429358850	4460	4455	4460	4455	751
622	20241107	105600	426012935	4455	4460	4460	4455	103
623	20241107	105500	425554055	4460	4460	4460	4455	472
624	20241107	105400	423451265	4460	4460	4460	4455	591
625	20241107	105300	420815755	4460	4465	4465	4460	27
626	20241107	105200	420695325	4460	4465	4465	4460	266
627	20241107	105100	419508960	4460	4460	4465	4460	312
628	20241107	105000	418117435	4460	4460	4460	4460	100
629	20241107	104900	417671435	4460	4460	4465	4460	277
630	20241107	104800	416436005	4455	4460	4460	4455	301
631	20241107	104700	415093895	4460	4465	4465	4460	101
632	20241107	104600	414643430	4460	4460	4465	4460	536
633	20241107	104500	412252370	4460	4465	4465	4460	313
634	20241107	104400	410856375	4465	4460	4465	4460	290
635	20241107	104300	409562925	4460	4460	4460	4455	115
636	20241107	104200	409050150	4455	4455	4460	4455	312
637	20241107	104100	407660185	4455	4460	4460	4455	1348
638	20241107	104000	401649775	4460	4460	4460	4455	472
639	20241107	103900	399546885	4455	4460	4460	4455	412
640	20241107	103800	397710915	4455	4455	4455	4455	25
641	20241107	103700	397599540	4455	4460	4460	4455	345
642	20241107	103600	396062545	4455	4455	4455	4455	70
643	20241107	103500	395750695	4455	4465	4465	4455	2244
644	20241107	103400	385750860	4460	4455	4460	4455	765
645	20241107	103300	382339635	4460	4460	4460	4455	439
646	20241107	103200	380383620	4460	4460	4460	4455	324
647	20241107	103100	378939705	4460	4460	4460	4455	270
648	20241107	103000	377736835	4455	4455	4460	4455	338
649	20241107	102900	376231030	4460	4460	4460	4460	5
650	20241107	102800	376208730	4460	4460	4460	4455	455
651	20241107	102700	374179870	4460	4460	4475	4460	722
652	20241107	102600	370958215	4475	4460	4475	4460	200
653	20241107	102500	370065555	4460	4470	4470	4460	107
654	20241107	102400	369588275	4470	4460	4470	4460	889
655	20241107	102300	365621065	4460	4465	4465	4460	174
656	20241107	102200	364844985	4460	4460	4460	4460	416
657	20241107	102100	362989625	4460	4465	4465	4460	337
658	20241107	102000	361486590	4465	4465	4465	4465	20
659	20241107	101900	361397290	4465	4465	4465	4460	265
660	20241107	101800	360215270	4460	4460	4465	4460	418
661	20241107	101700	358350480	4465	4465	4465	4460	401
662	20241107	101600	356561020	4465	4465	4465	4460	244
663	20241107	101500	355472760	4465	4465	4465	4460	252
664	20241107	101400	354348330	4460	4465	4465	4460	634
665	20241107	101300	351518725	4460	4465	4465	4460	253
666	20241107	101200	350390285	4465	4465	4465	4460	286
667	20241107	101100	349114045	4465	4465	4465	4465	1
668	20241107	101000	349109580	4465	4465	4465	4460	434
669	20241107	100900	347172975	4465	4470	4470	4465	395
670	20241107	100800	345409075	4470	4470	4470	4465	375
671	20241107	100700	343734030	4470	4465	4470	4465	817
672	20241107	100600	340086055	4470	4465	4470	4465	151
673	20241107	100500	339411835	4475	4465	4475	4465	211
674	20241107	100400	338468700	4465	4465	4465	4460	264
675	20241107	100300	337291145	4465	4460	4465	4460	281
676	20241107	100200	336036855	4460	4470	4470	4460	256
677	20241107	100100	334894990	4470	4465	4470	4460	320
678	20241107	100000	333467310	4465	4460	4465	4460	173
679	20241107	095900	332695715	4460	4465	4465	4460	790
680	20241107	095800	329172290	4465	4470	4470	4460	2562
681	20241107	095700	317727195	4475	4475	4475	4475	13
682	20241107	095600	317669020	4475	4475	4475	4470	2595
683	20241107	095500	306057600	4480	4485	4485	4480	491
684	20241107	095400	303857910	4485	4480	4485	4475	411
685	20241107	095300	302017675	4480	4480	4480	4480	64
686	20241107	095200	301730955	4485	4480	4485	4480	243
687	20241107	095100	300642310	4480	4480	4480	4480	3
688	20241107	095000	300628870	4480	4480	4480	4480	114
689	20241107	094900	300118150	4480	4480	4480	4480	240
690	20241107	094800	299042950	4485	4480	4485	4480	203
691	20241107	094700	298133505	4485	4485	4485	4480	1270
692	20241107	094600	292443880	4485	4480	4485	4480	2541
693	20241107	094500	281060195	4480	4485	4485	4480	1863
694	20241107	094400	272712725	4480	4485	4485	4480	254
695	20241107	094300	271574735	4485	4480	4485	4480	243
696	20241107	094200	270486085	4485	4490	4490	4485	3
697	20241107	094100	270472620	4490	4485	4495	4485	819
698	20241107	094000	266799260	4485	4480	4485	4480	443
699	20241107	093900	264813605	4485	4485	4485	4485	99
700	20241107	093800	264369590	4485	4480	4485	4480	243
701	20241107	093700	263280940	4480	4485	4485	4480	174
702	20241107	093600	262501400	4485	4485	4485	4485	403
703	20241107	093500	260693945	4480	4490	4490	4480	302
704	20241107	093400	259338480	4485	4480	4485	4480	307
705	20241107	093300	257962790	4485	4485	4485	4485	3
706	20241107	093200	257949335	4485	4490	4490	4480	5394
707	20241107	093100	233778675	4490	4485	4490	4485	1054
708	20241107	093000	229051430	4490	4490	4490	4490	11
709	20241107	092900	229002040	4490	4495	4495	4490	51
710	20241107	092800	228773045	4495	4490	4495	4490	280
711	20241107	092700	227515745	4490	4490	4490	4490	241
712	20241107	092600	226433655	4490	4495	4495	4490	300
713	20241107	092500	225086585	4495	4495	4495	4495	10
714	20241107	092400	225041635	4490	4490	4490	4490	341
715	20241107	092300	223510545	4485	4485	4490	4485	456
716	20241107	092200	221465310	4490	4490	4490	4490	2
717	20241107	092100	221456330	4485	4490	4490	4485	246
718	20241107	092000	220352990	4490	4485	4490	4485	276
719	20241107	091900	219114955	4485	4490	4490	4485	71
720	20241107	091800	218796220	4490	4490	4490	4490	27
721	20241107	091700	218674990	4490	4490	4490	4485	371
722	20241107	091600	217010400	4485	4485	4485	4485	0
723	20241107	091500	217010400	4485	4495	4495	4485	403
724	20241107	091400	215202115	4495	4495	4495	4495	6
725	20241107	091300	215175145	4500	4485	4500	4485	32235
726	20241107	091200	70162490	4485	4485	4485	4485	240
727	20241107	091100	69086090	4485	4490	4490	4485	270
728	20241107	091000	67874995	4490	4490	4490	4490	57
729	20241107	090900	67619065	4490	4490	4490	4490	962
730	20241107	090800	63299685	4490	4490	4490	4490	514
731	20241107	090700	60991825	4495	4495	4495	4495	3
732	20241107	090600	60978340	4490	4495	4495	4490	256
733	20241107	090500	59828825	4500	4500	4500	4500	0
734	20241107	090400	59828825	4500	4495	4500	4495	940
735	20241107	090300	55599400	4495	4490	4500	4490	11451
736	20241107	090200	4076350	4490	4485	4490	4485	64
737	20241107	090100	3789210	4480	4490	4490	4480	235
738	20241107	090000	2735555	4500	4520	4520	4495	587