KissMeData/158430/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	202300	951508105	4060	4060	4060	4060	5055
3	20241107	202200	951508105	4060	4060	4060	4060	0
4	20241107	202100	951508105	4060	4060	4060	4060	0
5	20241107	202000	951508105	4060	4060	4060	4060	0
6	20241107	201900	951508105	4060	4060	4060	4060	0
7	20241107	201800	951508105	4060	4060	4060	4060	0
8	20241107	201700	951508105	4060	4060	4060	4060	0
9	20241107	201600	951508105	4060	4060	4060	4060	0
10	20241107	201500	951508105	4060	4060	4060	4060	0
11	20241107	201400	951508105	4060	4060	4060	4060	0
12	20241107	201300	951508105	4060	4060	4060	4060	0
13	20241107	201200	951508105	4060	4060	4060	4060	0
14	20241107	201100	951508105	4060	4060	4060	4060	0
15	20241107	201000	951508105	4060	4060	4060	4060	0
16	20241107	200900	951508105	4060	4060	4060	4060	0
17	20241107	200800	951508105	4060	4060	4060	4060	0
18	20241107	200700	951508105	4060	4060	4060	4060	0
19	20241107	200600	951508105	4060	4060	4060	4060	0
20	20241107	200500	951508105	4060	4060	4060	4060	0
21	20241107	200400	951508105	4060	4060	4060	4060	0
22	20241107	200300	951508105	4060	4060	4060	4060	0
23	20241107	200200	951508105	4060	4060	4060	4060	0
24	20241107	200100	951508105	4060	4060	4060	4060	0
25	20241107	200000	951508105	4060	4060	4060	4060	0
26	20241107	195900	951508105	4060	4060	4060	4060	0
27	20241107	195800	951508105	4060	4060	4060	4060	0
28	20241107	195700	951508105	4060	4060	4060	4060	0
29	20241107	195600	951508105	4060	4060	4060	4060	0
30	20241107	195500	951508105	4060	4060	4060	4060	0
31	20241107	195400	951508105	4060	4060	4060	4060	0
32	20241107	195300	951508105	4060	4060	4060	4060	5055
33	20241107	195200	951508105	4060	4060	4060	4060	0
34	20241107	195100	951508105	4060	4060	4060	4060	0
35	20241107	195000	951508105	4060	4060	4060	4060	0
36	20241107	194900	951508105	4060	4060	4060	4060	0
37	20241107	194800	951508105	4060	4060	4060	4060	0
38	20241107	194700	951508105	4060	4060	4060	4060	0
39	20241107	194600	951508105	4060	4060	4060	4060	0
40	20241107	194500	951508105	4060	4060	4060	4060	0
41	20241107	194400	951508105	4060	4060	4060	4060	0
42	20241107	194300	951508105	4060	4060	4060	4060	0
43	20241107	194200	951508105	4060	4060	4060	4060	0
44	20241107	194100	951508105	4060	4060	4060	4060	0
45	20241107	194000	951508105	4060	4060	4060	4060	0
46	20241107	193900	951508105	4060	4060	4060	4060	0
47	20241107	193800	951508105	4060	4060	4060	4060	0
48	20241107	193700	951508105	4060	4060	4060	4060	0
49	20241107	193600	951508105	4060	4060	4060	4060	0
50	20241107	193500	951508105	4060	4060	4060	4060	0
51	20241107	193400	951508105	4060	4060	4060	4060	0
52	20241107	193300	951508105	4060	4060	4060	4060	0
53	20241107	193200	951508105	4060	4060	4060	4060	0
54	20241107	193100	951508105	4060	4060	4060	4060	0
55	20241107	193000	951508105	4060	4060	4060	4060	0
56	20241107	192900	951508105	4060	4060	4060	4060	0
57	20241107	192800	951508105	4060	4060	4060	4060	0
58	20241107	192700	951508105	4060	4060	4060	4060	0
59	20241107	192600	951508105	4060	4060	4060	4060	0
60	20241107	192500	951508105	4060	4060	4060	4060	0
61	20241107	192400	951508105	4060	4060	4060	4060	0
62	20241107	192300	951508105	4060	4060	4060	4060	5055
63	20241107	192200	951508105	4060	4060	4060	4060	0
64	20241107	192100	951508105	4060	4060	4060	4060	0
65	20241107	192000	951508105	4060	4060	4060	4060	0
66	20241107	191900	951508105	4060	4060	4060	4060	0
67	20241107	191800	951508105	4060	4060	4060	4060	0
68	20241107	191700	951508105	4060	4060	4060	4060	0
69	20241107	191600	951508105	4060	4060	4060	4060	0
70	20241107	191500	951508105	4060	4060	4060	4060	0
71	20241107	191400	951508105	4060	4060	4060	4060	0
72	20241107	191300	951508105	4060	4060	4060	4060	0
73	20241107	191200	951508105	4060	4060	4060	4060	0
74	20241107	191100	951508105	4060	4060	4060	4060	0
75	20241107	191000	951508105	4060	4060	4060	4060	0
76	20241107	190900	951508105	4060	4060	4060	4060	0
77	20241107	190800	951508105	4060	4060	4060	4060	0
78	20241107	190700	951508105	4060	4060	4060	4060	0
79	20241107	190600	951508105	4060	4060	4060	4060	0
80	20241107	190500	951508105	4060	4060	4060	4060	0
81	20241107	190400	951508105	4060	4060	4060	4060	0
82	20241107	190300	951508105	4060	4060	4060	4060	0
83	20241107	190200	951508105	4060	4060	4060	4060	0
84	20241107	190100	951508105	4060	4060	4060	4060	0
85	20241107	190000	951508105	4060	4060	4060	4060	0
86	20241107	185900	951508105	4060	4060	4060	4060	0
87	20241107	185800	951508105	4060	4060	4060	4060	0
88	20241107	185700	951508105	4060	4060	4060	4060	0
89	20241107	185600	951508105	4060	4060	4060	4060	0
90	20241107	185500	951508105	4060	4060	4060	4060	0
91	20241107	185400	951508105	4060	4060	4060	4060	0
92	20241107	185300	951508105	4060	4060	4060	4060	5055
93	20241107	185200	951508105	4060	4060	4060	4060	0
94	20241107	185100	951508105	4060	4060	4060	4060	0
95	20241107	185000	951508105	4060	4060	4060	4060	0
96	20241107	184900	951508105	4060	4060	4060	4060	0
97	20241107	184800	951508105	4060	4060	4060	4060	0
98	20241107	184700	951508105	4060	4060	4060	4060	0
99	20241107	184600	951508105	4060	4060	4060	4060	0
100	20241107	184500	951508105	4060	4060	4060	4060	0
101	20241107	184400	951508105	4060	4060	4060	4060	0
102	20241107	184300	951508105	4060	4060	4060	4060	0
103	20241107	184200	951508105	4060	4060	4060	4060	0
104	20241107	184100	951508105	4060	4060	4060	4060	0
105	20241107	184000	951508105	4060	4060	4060	4060	0
106	20241107	183900	951508105	4060	4060	4060	4060	0
107	20241107	183800	951508105	4060	4060	4060	4060	0
108	20241107	183700	951508105	4060	4060	4060	4060	0
109	20241107	183600	951508105	4060	4060	4060	4060	0
110	20241107	183500	951508105	4060	4060	4060	4060	0
111	20241107	183400	951508105	4060	4060	4060	4060	0
112	20241107	183300	951508105	4060	4060	4060	4060	0
113	20241107	183200	951508105	4060	4060	4060	4060	0
114	20241107	183100	951508105	4060	4060	4060	4060	0
115	20241107	183000	951508105	4060	4060	4060	4060	0
116	20241107	182900	951508105	4060	4060	4060	4060	0
117	20241107	182800	951508105	4060	4060	4060	4060	0
118	20241107	182700	951508105	4060	4060	4060	4060	0
119	20241107	182600	951508105	4060	4060	4060	4060	0
120	20241107	182500	951508105	4060	4060	4060	4060	0
121	20241107	182400	951508105	4060	4060	4060	4060	0
122	20241107	182300	951508105	4060	4060	4060	4060	5055
123	20241107	182200	951508105	4060	4060	4060	4060	0
124	20241107	182100	951508105	4060	4060	4060	4060	0
125	20241107	182000	951508105	4060	4060	4060	4060	0
126	20241107	181900	951508105	4060	4060	4060	4060	0
127	20241107	181800	951508105	4060	4060	4060	4060	0
128	20241107	181700	951508105	4060	4060	4060	4060	0
129	20241107	181600	951508105	4060	4060	4060	4060	0
130	20241107	181500	951508105	4060	4060	4060	4060	0
131	20241107	181400	951508105	4060	4060	4060	4060	0
132	20241107	181300	951508105	4060	4060	4060	4060	0
133	20241107	181200	951508105	4060	4060	4060	4060	0
134	20241107	181100	951508105	4060	4060	4060	4060	0
135	20241107	181000	951508105	4060	4060	4060	4060	0
136	20241107	180900	951508105	4060	4060	4060	4060	0
137	20241107	180800	951508105	4060	4060	4060	4060	0
138	20241107	180700	951508105	4060	4060	4060	4060	0
139	20241107	180600	951508105	4060	4060	4060	4060	0
140	20241107	180500	951508105	4060	4060	4060	4060	0
141	20241107	180400	951508105	4060	4060	4060	4060	0
142	20241107	180300	951508105	4060	4060	4060	4060	0
143	20241107	180200	951508105	4060	4060	4060	4060	0
144	20241107	180100	951508105	4060	4060	4060	4060	0
145	20241107	180000	951508105	4060	4060	4060	4060	0
146	20241107	175900	951508105	4060	4060	4060	4060	0
147	20241107	175800	951508105	4060	4060	4060	4060	0
148	20241107	175700	951508105	4060	4060	4060	4060	0
149	20241107	175600	951508105	4060	4060	4060	4060	0
150	20241107	175500	951508105	4060	4060	4060	4060	0
151	20241107	175400	951508105	4060	4060	4060	4060	0
152	20241107	175300	951508105	4060	4060	4060	4060	5055
153	20241107	175200	951508105	4060	4060	4060	4060	0
154	20241107	175100	951508105	4060	4060	4060	4060	0
155	20241107	175000	951508105	4060	4060	4060	4060	0
156	20241107	174900	951508105	4060	4060	4060	4060	0
157	20241107	174800	951508105	4060	4060	4060	4060	0
158	20241107	174700	951508105	4060	4060	4060	4060	0
159	20241107	174600	951508105	4060	4060	4060	4060	0
160	20241107	174500	951508105	4060	4060	4060	4060	0
161	20241107	174400	951508105	4060	4060	4060	4060	0
162	20241107	174300	951508105	4060	4060	4060	4060	0
163	20241107	174200	951508105	4060	4060	4060	4060	0
164	20241107	174100	951508105	4060	4060	4060	4060	0
165	20241107	174000	951508105	4060	4060	4060	4060	0
166	20241107	173900	951508105	4060	4060	4060	4060	0
167	20241107	173800	951508105	4060	4060	4060	4060	0
168	20241107	173700	951508105	4060	4060	4060	4060	0
169	20241107	173600	951508105	4060	4060	4060	4060	0
170	20241107	173500	951508105	4060	4060	4060	4060	0
171	20241107	173400	951508105	4060	4060	4060	4060	0
172	20241107	173300	951508105	4060	4060	4060	4060	0
173	20241107	173200	951508105	4060	4060	4060	4060	0
174	20241107	173100	951508105	4060	4060	4060	4060	0
175	20241107	173000	951508105	4060	4060	4060	4060	0
176	20241107	172900	951508105	4060	4060	4060	4060	0
177	20241107	172800	951508105	4060	4060	4060	4060	0
178	20241107	172700	951508105	4060	4060	4060	4060	0
179	20241107	172600	951508105	4060	4060	4060	4060	0
180	20241107	172500	951508105	4060	4060	4060	4060	0
181	20241107	172400	951508105	4060	4060	4060	4060	0
182	20241107	172300	951508105	4060	4060	4060	4060	5055
183	20241107	172200	951508105	4060	4060	4060	4060	0
184	20241107	172100	951508105	4060	4060	4060	4060	0
185	20241107	172000	951508105	4060	4060	4060	4060	0
186	20241107	171900	951508105	4060	4060	4060	4060	0
187	20241107	171800	951508105	4060	4060	4060	4060	0
188	20241107	171700	951508105	4060	4060	4060	4060	0
189	20241107	171600	951508105	4060	4060	4060	4060	0
190	20241107	171500	951508105	4060	4060	4060	4060	0
191	20241107	171400	951508105	4060	4060	4060	4060	0
192	20241107	171300	951508105	4060	4060	4060	4060	0
193	20241107	171200	951508105	4060	4060	4060	4060	0
194	20241107	171100	951508105	4060	4060	4060	4060	0
195	20241107	171000	951508105	4060	4060	4060	4060	0
196	20241107	170900	951508105	4060	4060	4060	4060	0
197	20241107	170800	951508105	4060	4060	4060	4060	0
198	20241107	170700	951508105	4060	4060	4060	4060	0
199	20241107	170600	951508105	4060	4060	4060	4060	0
200	20241107	170500	951508105	4060	4060	4060	4060	0
201	20241107	170400	951508105	4060	4060	4060	4060	0
202	20241107	170300	951508105	4060	4060	4060	4060	0
203	20241107	170200	951508105	4060	4060	4060	4060	0
204	20241107	170100	951508105	4060	4060	4060	4060	0
205	20241107	170000	951508105	4060	4060	4060	4060	0
206	20241107	165900	951508105	4060	4060	4060	4060	0
207	20241107	165800	951508105	4060	4060	4060	4060	0
208	20241107	165700	951508105	4060	4060	4060	4060	0
209	20241107	165600	951508105	4060	4060	4060	4060	0
210	20241107	165500	951508105	4060	4060	4060	4060	0
211	20241107	165400	951508105	4060	4060	4060	4060	0
212	20241107	165300	951508105	4060	4060	4060	4060	5055
213	20241107	165200	951508105	4060	4060	4060	4060	0
214	20241107	165100	951508105	4060	4060	4060	4060	0
215	20241107	165000	951508105	4060	4060	4060	4060	0
216	20241107	164900	951508105	4060	4060	4060	4060	0
217	20241107	164800	951508105	4060	4060	4060	4060	0
218	20241107	164700	951508105	4060	4060	4060	4060	0
219	20241107	164600	951508105	4060	4060	4060	4060	0
220	20241107	164500	951508105	4060	4060	4060	4060	0
221	20241107	164400	951508105	4060	4060	4060	4060	0
222	20241107	164300	951508105	4060	4060	4060	4060	0
223	20241107	164200	951508105	4060	4060	4060	4060	0
224	20241107	164100	951508105	4060	4060	4060	4060	0
225	20241107	164000	951508105	4060	4060	4060	4060	0
226	20241107	163900	951508105	4060	4060	4060	4060	0
227	20241107	163800	951508105	4060	4060	4060	4060	0
228	20241107	163700	951508105	4060	4060	4060	4060	0
229	20241107	163600	951508105	4060	4060	4060	4060	0
230	20241107	163500	951508105	4060	4060	4060	4060	0
231	20241107	163400	951508105	4060	4060	4060	4060	0
232	20241107	163300	951508105	4060	4060	4060	4060	0
233	20241107	163200	951508105	4060	4060	4060	4060	0
234	20241107	163100	951508105	4060	4060	4060	4060	0
235	20241107	163000	951508105	4060	4060	4060	4060	0
236	20241107	162900	951508105	4060	4060	4060	4060	0
237	20241107	162800	951508105	4060	4060	4060	4060	0
238	20241107	162700	951508105	4060	4060	4060	4060	0
239	20241107	162600	951508105	4060	4060	4060	4060	0
240	20241107	162500	951508105	4060	4060	4060	4060	0
241	20241107	162400	951508105	4060	4060	4060	4060	0
242	20241107	162300	951508105	4060	4060	4060	4060	5055
243	20241107	162200	951508105	4060	4060	4060	4060	0
244	20241107	162100	951508105	4060	4060	4060	4060	0
245	20241107	162000	951508105	4060	4060	4060	4060	0
246	20241107	161900	951508105	4060	4060	4060	4060	0
247	20241107	161800	951508105	4060	4060	4060	4060	0
248	20241107	161700	951508105	4060	4060	4060	4060	0
249	20241107	161600	951508105	4060	4060	4060	4060	0
250	20241107	161500	951508105	4060	4060	4060	4060	0
251	20241107	161400	951508105	4060	4060	4060	4060	0
252	20241107	161300	951508105	4060	4060	4060	4060	0
253	20241107	161200	951508105	4060	4060	4060	4060	0
254	20241107	161100	951508105	4060	4060	4060	4060	0
255	20241107	161000	951508105	4060	4060	4060	4060	0
256	20241107	160900	951508105	4060	4060	4060	4060	0
257	20241107	160800	951508105	4060	4060	4060	4060	0
258	20241107	160700	951508105	4060	4060	4060	4060	0
259	20241107	160600	951508105	4060	4060	4060	4060	0
260	20241107	160500	951508105	4060	4060	4060	4060	0
261	20241107	160400	951508105	4060	4060	4060	4060	0
262	20241107	160300	951508105	4060	4060	4060	4060	0
263	20241107	160200	951508105	4060	4060	4060	4060	0
264	20241107	160100	951508105	4060	4060	4060	4060	0
265	20241107	160000	951508105	4060	4060	4060	4060	0
266	20241107	155900	951508105	4060	4060	4060	4060	0
267	20241107	155800	951508105	4060	4060	4060	4060	0
268	20241107	155700	951508105	4060	4060	4060	4060	0
269	20241107	155600	951508105	4060	4060	4060	4060	0
270	20241107	155500	951508105	4060	4060	4060	4060	0
271	20241107	155400	951508105	4060	4060	4060	4060	0
272	20241107	155300	951508105	4060	4060	4060	4060	5055
273	20241107	155200	951508105	4060	4060	4060	4060	0
274	20241107	155100	951508105	4060	4060	4060	4060	0
275	20241107	155000	951508105	4060	4060	4060	4060	0
276	20241107	154900	951508105	4060	4060	4060	4060	0
277	20241107	154800	951508105	4060	4060	4060	4060	0
278	20241107	154700	951508105	4060	4060	4060	4060	0
279	20241107	154600	951508105	4060	4060	4060	4060	0
280	20241107	154500	951508105	4060	4060	4060	4060	0
281	20241107	154400	951508105	4060	4060	4060	4060	0
282	20241107	154300	951508105	4060	4060	4060	4060	0
283	20241107	154200	951508105	4060	4060	4060	4060	0
284	20241107	154100	951508105	4060	4060	4060	4060	0
285	20241107	154000	951508105	4060	4060	4060	4060	0
286	20241107	153900	951508105	4060	4060	4060	4060	0
287	20241107	153800	951508105	4060	4060	4060	4060	0
288	20241107	153700	951508105	4060	4060	4060	4060	0
289	20241107	153600	951508105	4060	4060	4060	4060	0
290	20241107	153500	951508105	4060	4060	4060	4060	0
291	20241107	153400	951508105	4060	4060	4060	4060	0
292	20241107	153300	951508105	4060	4060	4060	4060	0
293	20241107	153200	951508105	4060	4060	4060	4060	0
294	20241107	153100	951508105	4060	4060	4060	4060	0
295	20241107	153000	951508105	4060	4060	4060	4060	5055
296	20241107	152900	930984805	4065	4065	4065	4065	0
297	20241107	152800	930984805	4065	4065	4065	4065	0
298	20241107	152700	930984805	4065	4065	4065	4065	0
299	20241107	152600	930984805	4065	4065	4065	4065	0
300	20241107	152500	930984805	4065	4065	4065	4065	0
301	20241107	152400	930984805	4065	4065	4065	4065	0
302	20241107	152300	930984805	4065	4065	4065	4065	0
303	20241107	152200	930984805	4065	4065	4065	4065	0
304	20241107	152100	930984805	4065	4065	4065	4065	0
305	20241107	152000	930984805	4065	4065	4065	4065	0
306	20241107	151900	930984805	4065	4070	4070	4065	2
307	20241107	151800	930976670	4055	4065	4070	4055	1339
308	20241107	151700	925539200	4065	4075	4075	4060	4224
309	20241107	151600	908362920	4080	4085	4085	4080	16
310	20241107	151500	908297630	4085	4085	4085	4085	300
311	20241107	151400	907072130	4090	4090	4090	4090	0
312	20241107	151300	907072130	4090	4090	4090	4090	105
313	20241107	151200	906642680	4070	4075	4075	4070	156
314	20241107	151100	906007020	4080	4085	4085	4080	1352
315	20241107	151000	900489510	4080	4095	4095	4080	119
316	20241107	150900	900002805	4090	4100	4100	4090	867
317	20241107	150800	896456170	4100	4100	4100	4100	400
318	20241107	150700	894816170	4100	4095	4105	4095	202
319	20241107	150600	893988880	4090	4090	4090	4090	147
320	20241107	150500	893387650	4090	4085	4090	4085	44
321	20241107	150400	893207900	4080	4085	4085	4080	660
322	20241107	150300	890512860	4080	4085	4090	4080	312
323	20241107	150200	889239745	4085	4075	4085	4075	380
324	20241107	150100	887688715	4075	4070	4075	4070	236
325	20241107	150000	886727765	4065	4070	4075	4065	825
326	20241107	145900	883370325	4070	4070	4070	4070	845
327	20241107	145800	879931175	4075	4075	4075	4075	2
328	20241107	145700	879923025	4070	4070	4070	4070	60
329	20241107	145600	879678825	4080	4070	4080	4070	104
330	20241107	145500	879255505	4070	4070	4070	4070	0
331	20241107	145400	879255505	4070	4070	4070	4070	40
332	20241107	145300	879092705	4070	4075	4075	4070	1000
333	20241107	145200	875021510	4075	4075	4075	4075	1
334	20241107	145100	875017435	4080	4080	4080	4080	1
335	20241107	145000	875013355	4075	4075	4075	4075	10
336	20241107	144900	874972605	4075	4075	4075	4075	1073
337	20241107	144800	870600130	4075	4090	4090	4075	3001
338	20241107	144700	858366040	4090	4090	4090	4090	0
339	20241107	144600	858366040	4090	4090	4090	4090	0
340	20241107	144500	858366040	4090	4090	4090	4090	0
341	20241107	144400	858366040	4090	4090	4090	4090	3527
342	20241107	144300	843940610	4090	4090	4090	4090	0
343	20241107	144200	843940610	4090	4090	4090	4090	0
344	20241107	144100	843940610	4090	4090	4090	4090	0
345	20241107	144000	843940610	4090	4095	4095	4090	234
346	20241107	143900	842983540	4090	4090	4090	4090	0
347	20241107	143800	842983540	4090	4090	4090	4090	0
348	20241107	143700	842983540	4090	4090	4090	4090	0
349	20241107	143600	842983540	4090	4090	4090	4090	40
350	20241107	143500	842819940	4095	4095	4095	4095	2
351	20241107	143400	842811750	4090	4095	4095	4090	24
352	20241107	143300	842713585	4090	4090	4090	4090	1298
353	20241107	143200	837404765	4080	4080	4080	4080	0
354	20241107	143100	837404765	4080	4080	4080	4080	2200
355	20241107	143000	828428765	4080	4080	4080	4080	0
356	20241107	142900	828428765	4080	4090	4090	4080	3002
357	20241107	142800	816172450	4090	4090	4090	4090	0
358	20241107	142700	816172450	4090	4090	4090	4090	0
359	20241107	142600	816172450	4090	4090	4090	4090	13
360	20241107	142500	816119280	4095	4095	4095	4095	1
361	20241107	142400	816115185	4090	4090	4090	4090	0
362	20241107	142300	816115185	4090	4090	4090	4090	9
363	20241107	142200	816078375	4090	4090	4090	4090	0
364	20241107	142100	816078375	4090	4090	4090	4090	177
365	20241107	142000	815354445	4085	4085	4085	4085	0
366	20241107	141900	815354445	4085	4085	4085	4085	1699
367	20241107	141800	808414030	4085	4085	4085	4085	5
368	20241107	141700	808393605	4080	4080	4080	4080	149
369	20241107	141600	807785685	4085	4085	4085	4085	0
370	20241107	141500	807785685	4085	4085	4085	4080	117
371	20241107	141400	807308315	4080	4080	4080	4080	40
372	20241107	141300	807145115	4080	4080	4080	4080	500
373	20241107	141200	805105115	4080	4085	4085	4080	110
374	20241107	141100	804656255	4085	4085	4085	4085	1621
375	20241107	141000	798034470	4085	4090	4090	4085	2
376	20241107	140900	798026295	4085	4085	4085	4085	0
377	20241107	140800	798026295	4085	4085	4085	4085	0
378	20241107	140700	798026295	4085	4085	4085	4085	418
379	20241107	140600	796318765	4085	4085	4085	4085	0
380	20241107	140500	796318765	4085	4085	4085	4085	91
381	20241107	140400	795947030	4085	4085	4085	4085	0
382	20241107	140300	795947030	4085	4085	4085	4085	200
383	20241107	140200	795130030	4085	4085	4085	4085	0
384	20241107	140100	795130030	4085	4085	4085	4085	0
385	20241107	140000	795130030	4085	4085	4085	4085	0
386	20241107	135900	795130030	4085	4085	4085	4085	0
387	20241107	135800	795130030	4085	4100	4100	4085	207
388	20241107	135700	794281435	4100	4100	4100	4100	0
389	20241107	135600	794281435	4100	4100	4100	4100	5200
390	20241107	135500	772961435	4090	4090	4090	4090	18
391	20241107	135400	772887815	4090	4090	4090	4090	0
392	20241107	135300	772887815	4090	4090	4090	4090	2
393	20241107	135200	772879635	4100	4100	4100	4100	0
394	20241107	135100	772879635	4100	4100	4100	4100	0
395	20241107	135000	772879635	4100	4085	4100	4085	100
396	20241107	134900	772470105	4085	4085	4085	4085	0
397	20241107	134800	772470105	4085	4085	4085	4085	19
398	20241107	134700	772392490	4085	4085	4085	4085	1
399	20241107	134600	772388405	4080	4080	4080	4080	1
400	20241107	134500	772384325	4080	4080	4080	4080	3
401	20241107	134400	772372085	4070	4070	4070	4070	3311
402	20241107	134300	758896315	4070	4075	4075	4070	472
403	20241107	134200	756974725	4075	4075	4075	4075	999
404	20241107	134100	752903800	4080	4080	4080	4080	1
405	20241107	134000	752899720	4070	4070	4070	4070	0
406	20241107	133900	752899720	4070	4070	4070	4070	1897
407	20241107	133800	745178930	4075	4075	4075	4075	226
408	20241107	133700	744257980	4075	4075	4075	4075	0
409	20241107	133600	744257980	4075	4075	4075	4075	0
410	20241107	133500	744257980	4075	4075	4075	4075	1
411	20241107	133400	744253905	4080	4080	4080	4080	3
412	20241107	133300	744241665	4075	4080	4080	4075	1728
413	20241107	133200	737196425	4085	4085	4085	4085	0
414	20241107	133100	737196425	4085	4085	4085	4085	0
415	20241107	133000	737196425	4085	4085	4085	4085	0
416	20241107	132900	737196425	4085	4085	4085	4085	0
417	20241107	132800	737196425	4085	4095	4095	4085	447
418	20241107	132700	735369920	4085	4095	4095	4085	21
419	20241107	132600	735284115	4085	4085	4085	4085	1
420	20241107	132500	735280030	4085	4085	4085	4085	0
421	20241107	132400	735280030	4085	4085	4085	4085	0
422	20241107	132300	735280030	4085	4090	4090	4085	209
423	20241107	132200	734425535	4095	4095	4095	4095	0
424	20241107	132100	734425535	4095	4095	4095	4095	166
425	20241107	132000	733745765	4095	4095	4095	4095	0
426	20241107	131900	733745765	4095	4095	4095	4095	1
427	20241107	131800	733741670	4105	4105	4105	4105	0
428	20241107	131700	733741670	4105	4105	4105	4105	3
429	20241107	131600	733729355	4100	4100	4100	4100	24
430	20241107	131500	733630955	4095	4095	4095	4095	59
431	20241107	131400	733389350	4105	4095	4105	4095	211
432	20241107	131300	732525195	4105	4105	4105	4105	0
433	20241107	131200	732525195	4105	4105	4105	4105	1
434	20241107	131100	732521090	4105	4105	4105	4105	0
435	20241107	131000	732521090	4105	4105	4105	4105	135
436	20241107	130900	731966915	4105	4090	4105	4090	884
437	20241107	130800	728341845	4095	4095	4095	4095	1077
438	20241107	130700	723931530	4105	4105	4105	4105	0
439	20241107	130600	723931530	4105	4105	4105	4105	0
440	20241107	130500	723931530	4105	4105	4105	4105	25
441	20241107	130400	723828905	4105	4105	4105	4105	2
442	20241107	130300	723820695	4110	4110	4110	4110	0
443	20241107	130200	723820695	4110	4110	4110	4110	0
444	20241107	130100	723820695	4110	4110	4110	4110	0
445	20241107	130000	723820695	4110	4105	4110	4095	321
446	20241107	125900	722504665	4110	4105	4110	4105	7
447	20241107	125800	722475925	4105	4105	4105	4105	0
448	20241107	125700	722475925	4105	4105	4105	4105	50
449	20241107	125600	722270675	4110	4110	4110	4110	11
450	20241107	125500	722225465	4110	4110	4110	4110	3
451	20241107	125400	722213135	4110	4110	4110	4110	0
452	20241107	125300	722213135	4110	4110	4110	4110	188
453	20241107	125200	721440455	4105	4105	4105	4105	0
454	20241107	125100	721440455	4105	4105	4105	4105	170
455	20241107	125000	720742605	4110	4110	4110	4110	0
456	20241107	124900	720742605	4110	4110	4110	4110	0
457	20241107	124800	720742605	4110	4110	4110	4110	0
458	20241107	124700	720742605	4110	4110	4110	4110	1567
459	20241107	124600	714302235	4115	4115	4125	4115	2380
460	20241107	124500	704499440	4120	4120	4120	4120	225
461	20241107	124400	703572440	4120	4095	4120	4095	3001
462	20241107	124300	691239285	4090	4095	4095	4090	364
463	20241107	124200	689750450	4095	4095	4095	4095	5
464	20241107	124100	689729975	4090	4090	4090	4090	320
465	20241107	124000	688421175	4085	4085	4085	4085	1
466	20241107	123900	688417090	4090	4080	4090	4080	29
467	20241107	123800	688298680	4090	4090	4090	4090	0
468	20241107	123700	688298680	4090	4090	4090	4090	140
469	20241107	123600	687726080	4080	4080	4080	4080	0
470	20241107	123500	687726080	4080	4090	4090	4080	241
471	20241107	123400	686741620	4095	4100	4100	4095	34
472	20241107	123300	686602355	4105	4105	4105	4105	0
473	20241107	123200	686602355	4105	4105	4105	4105	21
474	20241107	123100	686516150	4105	4100	4105	4100	74
475	20241107	123000	686212730	4105	4105	4105	4105	0
476	20241107	122900	686212730	4105	4105	4105	4105	4
477	20241107	122800	686196310	4105	4105	4105	4105	11
478	20241107	122700	686151155	4105	4105	4105	4105	0
479	20241107	122600	686151155	4105	4105	4105	4105	0
480	20241107	122500	686151155	4105	4105	4105	4105	0
481	20241107	122400	686151155	4105	4105	4105	4105	0
482	20241107	122300	686151155	4105	4105	4105	4105	74
483	20241107	122200	685847385	4110	4110	4110	4110	1
484	20241107	122100	685843275	4110	4110	4110	4110	1
485	20241107	122000	685839165	4110	4110	4110	4110	27
486	20241107	121900	685728195	4110	4105	4110	4105	141
487	20241107	121800	685149235	4105	4110	4110	4105	31
488	20241107	121700	685021975	4105	4100	4105	4100	317
489	20241107	121600	683722270	4100	4100	4100	4100	359
490	20241107	121500	682250370	4085	4085	4085	4085	56
491	20241107	121400	682021610	4090	4090	4090	4090	44
492	20241107	121300	681841650	4095	4095	4095	4095	264
493	20241107	121200	680760570	4095	4095	4095	4095	0
494	20241107	121100	680760570	4095	4095	4095	4095	0
495	20241107	121000	680760570	4095	4095	4095	4095	1
496	20241107	120900	680756475	4090	4090	4090	4090	207
497	20241107	120800	679909845	4090	4090	4090	4090	1
498	20241107	120700	679905755	4085	4085	4085	4085	11
499	20241107	120600	679860820	4085	4085	4085	4085	1
500	20241107	120500	679856735	4085	4085	4085	4085	296
501	20241107	120400	678647575	4080	4085	4085	4080	301
502	20241107	120300	677419430	4085	4080	4085	4080	257
503	20241107	120200	676370810	4080	4085	4085	4080	3
504	20241107	120100	676358565	4080	4075	4080	4075	1008
505	20241107	120000	672250925	4075	4075	4075	4075	227
506	20241107	115900	671325900	4080	4080	4080	4080	0
507	20241107	115800	671325900	4080	4080	4080	4080	12
508	20241107	115700	671276940	4080	4080	4080	4080	244
509	20241107	115600	670281420	4080	4080	4080	4080	0
510	20241107	115500	670281420	4080	4080	4080	4080	0
511	20241107	115400	670281420	4080	4080	4080	4080	0
512	20241107	115300	670281420	4080	4080	4080	4080	0
513	20241107	115200	670281420	4080	4080	4080	4080	186
514	20241107	115100	669522540	4080	4080	4080	4080	0
515	20241107	115000	669522540	4080	4085	4085	4080	121
516	20241107	114900	669028855	4075	4080	4080	4075	23
517	20241107	114800	668935030	4090	4090	4090	4090	0
518	20241107	114700	668935030	4090	4090	4090	4090	0
519	20241107	114600	668935030	4090	4090	4090	4090	0
520	20241107	114500	668935030	4090	4090	4090	4090	0
521	20241107	114400	668935030	4090	4080	4090	4075	308
522	20241107	114300	667679590	4080	4080	4080	4080	26
523	20241107	114200	667573510	4080	4075	4085	4075	2093
524	20241107	114100	659029185	4075	4060	4075	4060	229
525	20241107	114000	658098215	4070	4070	4070	4070	270
526	20241107	113900	656999315	4070	4070	4070	4070	758
527	20241107	113800	653914255	4070	4070	4070	4070	0
528	20241107	113700	653914255	4070	4065	4070	4065	949
529	20241107	113600	650056335	4065	4065	4065	4065	0
530	20241107	113500	650056335	4065	4055	4065	4055	331
531	20241107	113400	648713630	4065	4065	4065	4065	35
532	20241107	113300	648571355	4050	4050	4050	4050	530
533	20241107	113200	646424855	4050	4055	4055	4050	1207
534	20241107	113100	641534375	4055	4055	4055	4055	0
535	20241107	113000	641534375	4055	4055	4055	4055	200
536	20241107	112900	640723375	4055	4055	4055	4055	1
537	20241107	112800	640719320	4055	4055	4055	4055	170
538	20241107	112700	640029970	4050	4050	4050	4050	0
539	20241107	112600	640029970	4050	4050	4050	4050	0
540	20241107	112500	640029970	4050	4050	4050	4050	986
541	20241107	112400	636036670	4055	4055	4055	4055	2562
542	20241107	112300	625647760	4055	4055	4055	4055	272
543	20241107	112200	624544800	4055	4050	4055	4050	8429
544	20241107	112100	590405090	4050	4050	4050	4050	2412
545	20241107	112000	580636490	4055	4055	4055	4055	0
546	20241107	111900	580636490	4055	4055	4055	4055	101
547	20241107	111800	580226935	4055	4055	4055	4055	157
548	20241107	111700	579590300	4055	4055	4055	4055	105
549	20241107	111600	579164525	4055	4055	4055	4055	246
550	20241107	111500	578166995	4055	4055	4055	4055	7938
551	20241107	111400	545978405	4065	4065	4065	4065	0
552	20241107	111300	545978405	4065	4065	4065	4065	236
553	20241107	111200	545019065	4060	4065	4065	4060	4087
554	20241107	111100	528405515	4065	4065	4075	4065	558
555	20241107	111000	526136945	4065	4065	4065	4065	1
556	20241107	110900	526132880	4075	4065	4075	4065	325
557	20241107	110800	524810005	4065	4065	4065	4065	3
558	20241107	110700	524797810	4070	4070	4070	4070	85
559	20241107	110600	524451860	4070	4070	4070	4070	12
560	20241107	110500	524403020	4080	4080	4080	4080	0
561	20241107	110400	524403020	4080	4080	4080	4080	10
562	20241107	110300	524362220	4075	4075	4075	4075	14
563	20241107	110200	524305170	4080	4080	4080	4080	90
564	20241107	110100	523937970	4080	4080	4080	4080	0
565	20241107	110000	523937970	4080	4080	4080	4080	0
566	20241107	105900	523937970	4080	4080	4080	4080	0
567	20241107	105800	523937970	4080	4080	4080	4080	1
568	20241107	105700	523933890	4080	4080	4080	4080	1930
569	20241107	105600	516059490	4080	4080	4080	4080	10
570	20241107	105500	516018690	4070	4080	4080	4070	83
571	20241107	105400	515680150	4080	4080	4080	4080	0
572	20241107	105300	515680150	4080	4080	4080	4080	0
573	20241107	105200	515680150	4080	4060	4080	4060	304
574	20241107	105100	514444205	4060	4060	4060	4060	0
575	20241107	105000	514444205	4060	4060	4060	4060	2
576	20241107	104900	514436085	4060	4060	4065	4060	26
577	20241107	104800	514330455	4050	4050	4050	4050	0
578	20241107	104700	514330455	4050	4055	4055	4050	1359
579	20241107	104600	508824405	4055	4055	4055	4055	110
580	20241107	104500	508378355	4050	4050	4050	4050	298
581	20241107	104400	507171455	4050	4065	4065	4050	6827
582	20241107	104300	479487035	4065	4065	4065	4065	2
583	20241107	104200	479478905	4080	4080	4080	4080	0
584	20241107	104100	479478905	4080	4065	4080	4065	21
585	20241107	104000	479393240	4080	4065	4080	4060	88
586	20241107	103900	479035440	4080	4060	4080	4060	780
587	20241107	103800	475864710	4060	4060	4060	4060	592
588	20241107	103700	473461190	4065	4065	4065	4065	150
589	20241107	103600	472851440	4060	4060	4060	4060	99
590	20241107	103500	472449500	4060	4060	4060	4060	301
591	20241107	103400	471227440	4060	4060	4060	4060	49
592	20241107	103300	471028500	4055	4065	4065	4055	319
593	20241107	103200	469733895	4065	4070	4070	4060	172
594	20241107	103100	469034580	4070	4070	4070	4070	0
595	20241107	103000	469034580	4070	4070	4070	4070	1
596	20241107	102900	469030510	4070	4060	4070	4060	930
597	20241107	102800	465254260	4070	4070	4070	4070	322
598	20241107	102700	463943720	4080	4080	4080	4080	0
599	20241107	102600	463943720	4080	4080	4080	4080	0
600	20241107	102500	463943720	4080	4080	4080	4080	0
601	20241107	102400	463943720	4080	4080	4080	4080	0
602	20241107	102300	463943720	4080	4080	4080	4080	2
603	20241107	102200	463935560	4085	4070	4085	4070	46
604	20241107	102100	463747965	4070	4075	4075	4070	27
605	20241107	102000	463638000	4080	4080	4080	4080	116
606	20241107	101900	463164720	4085	4085	4085	4085	0
607	20241107	101800	463164720	4085	4085	4085	4085	43
608	20241107	101700	462989065	4080	4085	4085	4080	35
609	20241107	101600	462846260	4085	4080	4085	4080	3
610	20241107	101500	462834015	4080	4080	4080	4080	452
611	20241107	101400	460989855	4080	4080	4080	4080	0
612	20241107	101300	460989855	4080	4075	4080	4075	260
613	20241107	101200	459930350	4050	4055	4055	4050	912
614	20241107	101100	456232900	4055	4055	4055	4055	6
615	20241107	101000	456208570	4060	4065	4065	4060	250
616	20241107	100900	455193565	4065	4065	4065	4065	0
617	20241107	100800	455193565	4065	4065	4065	4065	150
618	20241107	100700	454583815	4065	4075	4075	4065	46
619	20241107	100600	454396815	4065	4075	4075	4065	130
620	20241107	100500	453867365	4075	4070	4075	4065	1314
621	20241107	100400	448520305	4070	4070	4070	4070	5
622	20241107	100300	448499955	4065	4065	4065	4065	273
623	20241107	100200	447390210	4060	4050	4060	4050	97
624	20241107	100100	446997160	4060	4055	4060	4045	13
625	20241107	100000	446944400	4065	4050	4065	4045	598
626	20241107	095900	444520315	4050	4055	4055	4050	2316
627	20241107	095800	435140455	4050	4055	4055	4050	3343
628	20241107	095700	421601280	4055	4060	4060	4055	977
629	20241107	095600	417639465	4055	4055	4055	4055	470
630	20241107	095500	415733615	4055	4055	4055	4055	1244
631	20241107	095400	410689195	4060	4060	4065	4060	58
632	20241107	095300	410453710	4060	4055	4060	4050	3134
633	20241107	095200	397746500	4055	4055	4055	4055	222
634	20241107	095100	396846290	4050	4060	4060	4050	1187
635	20241107	095000	392034960	4060	4060	4060	4060	4
636	20241107	094900	392018720	4060	4060	4060	4060	334
637	20241107	094800	390662680	4055	4055	4055	4055	100
638	20241107	094700	390257180	4055	4060	4060	4055	2378
639	20241107	094600	380614340	4055	4055	4065	4055	289
640	20241107	094500	379440835	4050	4065	4065	4050	3040
641	20241107	094400	367115560	4065	4060	4065	4060	1269
642	20241107	094300	361961330	4060	4070	4070	4055	1120
643	20241107	094200	357417665	4070	4060	4070	4060	2096
644	20241107	094100	348889465	4070	4065	4070	4060	4003
645	20241107	094000	332635340	4070	4065	4070	4065	490
646	20241107	093900	330643005	4065	4065	4065	4065	0
647	20241107	093800	330643005	4065	4065	4070	4065	2898
648	20241107	093700	318861565	4070	4070	4075	4060	5090
649	20241107	093600	298172100	4070	4070	4080	4070	692
650	20241107	093500	295349980	4080	4085	4085	4070	126
651	20241107	093400	294836075	4085	4075	4090	4065	4532
652	20241107	093300	276390365	4075	4085	4085	4075	3927
653	20241107	093200	260372620	4085	4085	4085	4085	864
654	20241107	093100	256843180	4085	4095	4095	4085	5945
655	20241107	093000	232534360	4105	4095	4105	4095	370
656	20241107	092900	231018680	4110	4110	4110	4110	42
657	20241107	092800	230846060	4095	4095	4095	4090	101
658	20241107	092700	230432620	4095	4100	4100	4095	1836
659	20241107	092600	222909400	4110	4110	4110	4100	77
660	20241107	092500	222593660	4095	4105	4115	4095	1087
661	20241107	092400	218133855	4115	4100	4115	4095	405
662	20241107	092300	216474500	4115	4100	4115	4100	538
663	20241107	092200	214268640	4115	4115	4115	4115	3
664	20241107	092100	214256295	4100	4115	4115	4100	824
665	20241107	092000	210872980	4095	4095	4120	4095	58
666	20241107	091900	210634340	4120	4105	4120	4090	611
667	20241107	091800	208130705	4090	4100	4105	4090	2426
668	20241107	091700	198206810	4105	4090	4105	4090	161
669	20241107	091600	197547600	4105	4110	4110	4085	350
670	20241107	091500	196111160	4105	4100	4105	4075	2544
671	20241107	091400	185715835	4105	4110	4110	4105	70
672	20241107	091300	185428435	4110	4115	4140	4080	2332
673	20241107	091200	175895445	4115	4140	4140	4110	425
674	20241107	091100	174148560	4115	4140	4140	4115	1221
675	20241107	091000	169112340	4145	4090	4145	4090	2924
676	20241107	090900	157107385	4090	4090	4090	4070	3059
677	20241107	090800	144639750	4070	4075	4095	4070	2132
678	20241107	090700	135954740	4105	4100	4110	4060	14810
679	20241107	090600	75479690	4105	4140	4140	4105	4192
680	20241107	090500	58233535	4145	4160	4160	4110	4731
681	20241107	090400	38626635	4160	4160	4195	4155	277
682	20241107	090300	37473705	4195	4185	4195	4160	551
683	20241107	090200	35174000	4185	4195	4195	4155	1053
684	20241107	090100	30790090	4200	4200	4200	4150	4791
685	20241107	090000	10833365	4200	4190	4200	4180	2587