KissMeData/244920/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	204400	112815700	4060	4060	4060	4060	1398
3	20231107	204300	112815700	4060	4060	4060	4060	0
4	20231107	204200	112815700	4060	4060	4060	4060	0
5	20231107	204100	112815700	4060	4060	4060	4060	0
6	20231107	204000	112815700	4060	4060	4060	4060	0
7	20231107	203900	112815700	4060	4060	4060	4060	0
8	20231107	203800	112815700	4060	4060	4060	4060	0
9	20231107	203700	112815700	4060	4060	4060	4060	0
10	20231107	203600	112815700	4060	4060	4060	4060	0
11	20231107	203500	112815700	4060	4060	4060	4060	0
12	20231107	203400	112815700	4060	4060	4060	4060	0
13	20231107	203300	112815700	4060	4060	4060	4060	0
14	20231107	203200	112815700	4060	4060	4060	4060	0
15	20231107	203100	112815700	4060	4060	4060	4060	0
16	20231107	203000	112815700	4060	4060	4060	4060	0
17	20231107	202900	112815700	4060	4060	4060	4060	0
18	20231107	202800	112815700	4060	4060	4060	4060	0
19	20231107	202700	112815700	4060	4060	4060	4060	0
20	20231107	202600	112815700	4060	4060	4060	4060	0
21	20231107	202500	112815700	4060	4060	4060	4060	0
22	20231107	202400	112815700	4060	4060	4060	4060	0
23	20231107	202300	112815700	4060	4060	4060	4060	0
24	20231107	202200	112815700	4060	4060	4060	4060	0
25	20231107	202100	112815700	4060	4060	4060	4060	0
26	20231107	202000	112815700	4060	4060	4060	4060	0
27	20231107	201900	112815700	4060	4060	4060	4060	0
28	20231107	201800	112815700	4060	4060	4060	4060	0
29	20231107	201700	112815700	4060	4060	4060	4060	0
30	20231107	201600	112815700	4060	4060	4060	4060	0
31	20231107	201500	112815700	4060	4060	4060	4060	0
32	20231107	201400	112815700	4060	4060	4060	4060	1398
33	20231107	201300	112815700	4060	4060	4060	4060	0
34	20231107	201200	112815700	4060	4060	4060	4060	0
35	20231107	201100	112815700	4060	4060	4060	4060	0
36	20231107	201000	112815700	4060	4060	4060	4060	0
37	20231107	200900	112815700	4060	4060	4060	4060	0
38	20231107	200800	112815700	4060	4060	4060	4060	0
39	20231107	200700	112815700	4060	4060	4060	4060	0
40	20231107	200600	112815700	4060	4060	4060	4060	0
41	20231107	200500	112815700	4060	4060	4060	4060	0
42	20231107	200400	112815700	4060	4060	4060	4060	0
43	20231107	200300	112815700	4060	4060	4060	4060	0
44	20231107	200200	112815700	4060	4060	4060	4060	0
45	20231107	200100	112815700	4060	4060	4060	4060	0
46	20231107	200000	112815700	4060	4060	4060	4060	0
47	20231107	195900	112815700	4060	4060	4060	4060	0
48	20231107	195800	112815700	4060	4060	4060	4060	0
49	20231107	195700	112815700	4060	4060	4060	4060	0
50	20231107	195600	112815700	4060	4060	4060	4060	0
51	20231107	195500	112815700	4060	4060	4060	4060	0
52	20231107	195400	112815700	4060	4060	4060	4060	0
53	20231107	195300	112815700	4060	4060	4060	4060	0
54	20231107	195200	112815700	4060	4060	4060	4060	0
55	20231107	195100	112815700	4060	4060	4060	4060	0
56	20231107	195000	112815700	4060	4060	4060	4060	0
57	20231107	194900	112815700	4060	4060	4060	4060	0
58	20231107	194800	112815700	4060	4060	4060	4060	0
59	20231107	194700	112815700	4060	4060	4060	4060	0
60	20231107	194600	112815700	4060	4060	4060	4060	0
61	20231107	194500	112815700	4060	4060	4060	4060	0
62	20231107	194400	112815700	4060	4060	4060	4060	1398
63	20231107	194300	112815700	4060	4060	4060	4060	0
64	20231107	194200	112815700	4060	4060	4060	4060	0
65	20231107	194100	112815700	4060	4060	4060	4060	0
66	20231107	194000	112815700	4060	4060	4060	4060	0
67	20231107	193900	112815700	4060	4060	4060	4060	0
68	20231107	193800	112815700	4060	4060	4060	4060	0
69	20231107	193700	112815700	4060	4060	4060	4060	0
70	20231107	193600	112815700	4060	4060	4060	4060	0
71	20231107	193500	112815700	4060	4060	4060	4060	0
72	20231107	193400	112815700	4060	4060	4060	4060	0
73	20231107	193300	112815700	4060	4060	4060	4060	0
74	20231107	193200	112815700	4060	4060	4060	4060	0
75	20231107	193100	112815700	4060	4060	4060	4060	0
76	20231107	193000	112815700	4060	4060	4060	4060	0
77	20231107	192900	112815700	4060	4060	4060	4060	0
78	20231107	192800	112815700	4060	4060	4060	4060	0
79	20231107	192700	112815700	4060	4060	4060	4060	0
80	20231107	192600	112815700	4060	4060	4060	4060	0
81	20231107	192500	112815700	4060	4060	4060	4060	0
82	20231107	192400	112815700	4060	4060	4060	4060	0
83	20231107	192300	112815700	4060	4060	4060	4060	0
84	20231107	192200	112815700	4060	4060	4060	4060	0
85	20231107	192100	112815700	4060	4060	4060	4060	0
86	20231107	192000	112815700	4060	4060	4060	4060	0
87	20231107	191900	112815700	4060	4060	4060	4060	0
88	20231107	191800	112815700	4060	4060	4060	4060	0
89	20231107	191700	112815700	4060	4060	4060	4060	0
90	20231107	191600	112815700	4060	4060	4060	4060	0
91	20231107	191500	112815700	4060	4060	4060	4060	0
92	20231107	191400	112815700	4060	4060	4060	4060	1398
93	20231107	191300	112815700	4060	4060	4060	4060	0
94	20231107	191200	112815700	4060	4060	4060	4060	0
95	20231107	191100	112815700	4060	4060	4060	4060	0
96	20231107	191000	112815700	4060	4060	4060	4060	0
97	20231107	190900	112815700	4060	4060	4060	4060	0
98	20231107	190800	112815700	4060	4060	4060	4060	0
99	20231107	190700	112815700	4060	4060	4060	4060	0
100	20231107	190600	112815700	4060	4060	4060	4060	0
101	20231107	190500	112815700	4060	4060	4060	4060	0
102	20231107	190400	112815700	4060	4060	4060	4060	0
103	20231107	190300	112815700	4060	4060	4060	4060	0
104	20231107	190200	112815700	4060	4060	4060	4060	0
105	20231107	190100	112815700	4060	4060	4060	4060	0
106	20231107	190000	112815700	4060	4060	4060	4060	0
107	20231107	185900	112815700	4060	4060	4060	4060	0
108	20231107	185800	112815700	4060	4060	4060	4060	0
109	20231107	185700	112815700	4060	4060	4060	4060	0
110	20231107	185600	112815700	4060	4060	4060	4060	0
111	20231107	185500	112815700	4060	4060	4060	4060	0
112	20231107	185400	112815700	4060	4060	4060	4060	0
113	20231107	185300	112815700	4060	4060	4060	4060	0
114	20231107	185200	112815700	4060	4060	4060	4060	0
115	20231107	185100	112815700	4060	4060	4060	4060	0
116	20231107	185000	112815700	4060	4060	4060	4060	0
117	20231107	184900	112815700	4060	4060	4060	4060	0
118	20231107	184800	112815700	4060	4060	4060	4060	0
119	20231107	184700	112815700	4060	4060	4060	4060	0
120	20231107	184600	112815700	4060	4060	4060	4060	0
121	20231107	184500	112815700	4060	4060	4060	4060	0
122	20231107	184400	112815700	4060	4060	4060	4060	1398
123	20231107	184300	112815700	4060	4060	4060	4060	0
124	20231107	184200	112815700	4060	4060	4060	4060	0
125	20231107	184100	112815700	4060	4060	4060	4060	0
126	20231107	184000	112815700	4060	4060	4060	4060	0
127	20231107	183900	112815700	4060	4060	4060	4060	0
128	20231107	183800	112815700	4060	4060	4060	4060	0
129	20231107	183700	112815700	4060	4060	4060	4060	0
130	20231107	183600	112815700	4060	4060	4060	4060	0
131	20231107	183500	112815700	4060	4060	4060	4060	0
132	20231107	183400	112815700	4060	4060	4060	4060	0
133	20231107	183300	112815700	4060	4060	4060	4060	0
134	20231107	183200	112815700	4060	4060	4060	4060	0
135	20231107	183100	112815700	4060	4060	4060	4060	0
136	20231107	183000	112815700	4060	4060	4060	4060	0
137	20231107	182900	112815700	4060	4060	4060	4060	0
138	20231107	182800	112815700	4060	4060	4060	4060	0
139	20231107	182700	112815700	4060	4060	4060	4060	0
140	20231107	182600	112815700	4060	4060	4060	4060	0
141	20231107	182500	112815700	4060	4060	4060	4060	0
142	20231107	182400	112815700	4060	4060	4060	4060	0
143	20231107	182300	112815700	4060	4060	4060	4060	0
144	20231107	182200	112815700	4060	4060	4060	4060	0
145	20231107	182100	112815700	4060	4060	4060	4060	0
146	20231107	182000	112815700	4060	4060	4060	4060	0
147	20231107	181900	112815700	4060	4060	4060	4060	0
148	20231107	181800	112815700	4060	4060	4060	4060	0
149	20231107	181700	112815700	4060	4060	4060	4060	0
150	20231107	181600	112815700	4060	4060	4060	4060	0
151	20231107	181500	112815700	4060	4060	4060	4060	0
152	20231107	181400	112815700	4060	4060	4060	4060	1398
153	20231107	181300	112815700	4060	4060	4060	4060	0
154	20231107	181200	112815700	4060	4060	4060	4060	0
155	20231107	181100	112815700	4060	4060	4060	4060	0
156	20231107	181000	112815700	4060	4060	4060	4060	0
157	20231107	180900	112815700	4060	4060	4060	4060	0
158	20231107	180800	112815700	4060	4060	4060	4060	0
159	20231107	180700	112815700	4060	4060	4060	4060	0
160	20231107	180600	112815700	4060	4060	4060	4060	0
161	20231107	180500	112815700	4060	4060	4060	4060	0
162	20231107	180400	112815700	4060	4060	4060	4060	0
163	20231107	180300	112815700	4060	4060	4060	4060	0
164	20231107	180200	112815700	4060	4060	4060	4060	0
165	20231107	180100	112815700	4060	4060	4060	4060	0
166	20231107	180000	112815700	4060	4060	4060	4060	0
167	20231107	175900	112815700	4060	4060	4060	4060	0
168	20231107	175800	112815700	4060	4060	4060	4060	0
169	20231107	175700	112815700	4060	4060	4060	4060	0
170	20231107	175600	112815700	4060	4060	4060	4060	0
171	20231107	175500	112815700	4060	4060	4060	4060	0
172	20231107	175400	112815700	4060	4060	4060	4060	0
173	20231107	175300	112815700	4060	4060	4060	4060	0
174	20231107	175200	112815700	4060	4060	4060	4060	0
175	20231107	175100	112815700	4060	4060	4060	4060	0
176	20231107	175000	112815700	4060	4060	4060	4060	0
177	20231107	174900	112815700	4060	4060	4060	4060	0
178	20231107	174800	112815700	4060	4060	4060	4060	0
179	20231107	174700	112815700	4060	4060	4060	4060	0
180	20231107	174600	112815700	4060	4060	4060	4060	0
181	20231107	174500	112815700	4060	4060	4060	4060	0
182	20231107	174400	112815700	4060	4060	4060	4060	1398
183	20231107	174300	112815700	4060	4060	4060	4060	0
184	20231107	174200	112815700	4060	4060	4060	4060	0
185	20231107	174100	112815700	4060	4060	4060	4060	0
186	20231107	174000	112815700	4060	4060	4060	4060	0
187	20231107	173900	112815700	4060	4060	4060	4060	0
188	20231107	173800	112815700	4060	4060	4060	4060	0
189	20231107	173700	112815700	4060	4060	4060	4060	0
190	20231107	173600	112815700	4060	4060	4060	4060	0
191	20231107	173500	112815700	4060	4060	4060	4060	0
192	20231107	173400	112815700	4060	4060	4060	4060	0
193	20231107	173300	112815700	4060	4060	4060	4060	0
194	20231107	173200	112815700	4060	4060	4060	4060	0
195	20231107	173100	112815700	4060	4060	4060	4060	0
196	20231107	173000	112815700	4060	4060	4060	4060	0
197	20231107	172900	112815700	4060	4060	4060	4060	0
198	20231107	172800	112815700	4060	4060	4060	4060	0
199	20231107	172700	112815700	4060	4060	4060	4060	0
200	20231107	172600	112815700	4060	4060	4060	4060	0
201	20231107	172500	112815700	4060	4060	4060	4060	0
202	20231107	172400	112815700	4060	4060	4060	4060	0
203	20231107	172300	112815700	4060	4060	4060	4060	0
204	20231107	172200	112815700	4060	4060	4060	4060	0
205	20231107	172100	112815700	4060	4060	4060	4060	0
206	20231107	172000	112815700	4060	4060	4060	4060	0
207	20231107	171900	112815700	4060	4060	4060	4060	0
208	20231107	171800	112815700	4060	4060	4060	4060	0
209	20231107	171700	112815700	4060	4060	4060	4060	0
210	20231107	171600	112815700	4060	4060	4060	4060	0
211	20231107	171500	112815700	4060	4060	4060	4060	0
212	20231107	171400	112815700	4060	4060	4060	4060	1398
213	20231107	171300	112815700	4060	4060	4060	4060	0
214	20231107	171200	112815700	4060	4060	4060	4060	0
215	20231107	171100	112815700	4060	4060	4060	4060	0
216	20231107	171000	112815700	4060	4060	4060	4060	0
217	20231107	170900	112815700	4060	4060	4060	4060	0
218	20231107	170800	112815700	4060	4060	4060	4060	0
219	20231107	170700	112815700	4060	4060	4060	4060	0
220	20231107	170600	112815700	4060	4060	4060	4060	0
221	20231107	170500	112815700	4060	4060	4060	4060	0
222	20231107	170400	112815700	4060	4060	4060	4060	0
223	20231107	170300	112815700	4060	4060	4060	4060	0
224	20231107	170200	112815700	4060	4060	4060	4060	0
225	20231107	170100	112815700	4060	4060	4060	4060	0
226	20231107	170000	112815700	4060	4060	4060	4060	0
227	20231107	165900	112815700	4060	4060	4060	4060	0
228	20231107	165800	112815700	4060	4060	4060	4060	0
229	20231107	165700	112815700	4060	4060	4060	4060	0
230	20231107	165600	112815700	4060	4060	4060	4060	0
231	20231107	165500	112815700	4060	4060	4060	4060	0
232	20231107	165400	112815700	4060	4060	4060	4060	0
233	20231107	165300	112815700	4060	4060	4060	4060	0
234	20231107	165200	112815700	4060	4060	4060	4060	0
235	20231107	165100	112815700	4060	4060	4060	4060	0
236	20231107	165000	112815700	4060	4060	4060	4060	0
237	20231107	164900	112815700	4060	4060	4060	4060	0
238	20231107	164800	112815700	4060	4060	4060	4060	0
239	20231107	164700	112815700	4060	4060	4060	4060	0
240	20231107	164600	112815700	4060	4060	4060	4060	0
241	20231107	164500	112815700	4060	4060	4060	4060	0
242	20231107	164400	112815700	4060	4060	4060	4060	1398
243	20231107	164300	112815700	4060	4060	4060	4060	0
244	20231107	164200	112815700	4060	4060	4060	4060	0
245	20231107	164100	112815700	4060	4060	4060	4060	0
246	20231107	164000	112815700	4060	4060	4060	4060	0
247	20231107	163900	112815700	4060	4060	4060	4060	0
248	20231107	163800	112815700	4060	4060	4060	4060	0
249	20231107	163700	112815700	4060	4060	4060	4060	0
250	20231107	163600	112815700	4060	4060	4060	4060	0
251	20231107	163500	112815700	4060	4060	4060	4060	0
252	20231107	163400	112815700	4060	4060	4060	4060	0
253	20231107	163300	112815700	4060	4060	4060	4060	0
254	20231107	163200	112815700	4060	4060	4060	4060	0
255	20231107	163100	112815700	4060	4060	4060	4060	0
256	20231107	163000	112815700	4060	4060	4060	4060	0
257	20231107	162900	112815700	4060	4060	4060	4060	0
258	20231107	162800	112815700	4060	4060	4060	4060	0
259	20231107	162700	112815700	4060	4060	4060	4060	0
260	20231107	162600	112815700	4060	4060	4060	4060	0
261	20231107	162500	112815700	4060	4060	4060	4060	0
262	20231107	162400	112815700	4060	4060	4060	4060	0
263	20231107	162300	112815700	4060	4060	4060	4060	0
264	20231107	162200	112815700	4060	4060	4060	4060	0
265	20231107	162100	112815700	4060	4060	4060	4060	0
266	20231107	162000	112815700	4060	4060	4060	4060	0
267	20231107	161900	112815700	4060	4060	4060	4060	0
268	20231107	161800	112815700	4060	4060	4060	4060	0
269	20231107	161700	112815700	4060	4060	4060	4060	0
270	20231107	161600	112815700	4060	4060	4060	4060	0
271	20231107	161500	112815700	4060	4060	4060	4060	0
272	20231107	161400	112815700	4060	4060	4060	4060	1398
273	20231107	161300	112815700	4060	4060	4060	4060	0
274	20231107	161200	112815700	4060	4060	4060	4060	0
275	20231107	161100	112815700	4060	4060	4060	4060	0
276	20231107	161000	112815700	4060	4060	4060	4060	0
277	20231107	160900	112815700	4060	4060	4060	4060	0
278	20231107	160800	112815700	4060	4060	4060	4060	0
279	20231107	160700	112815700	4060	4060	4060	4060	0
280	20231107	160600	112815700	4060	4060	4060	4060	0
281	20231107	160500	112815700	4060	4060	4060	4060	0
282	20231107	160400	112815700	4060	4060	4060	4060	0
283	20231107	160300	112815700	4060	4060	4060	4060	0
284	20231107	160200	112815700	4060	4060	4060	4060	0
285	20231107	160100	112815700	4060	4060	4060	4060	0
286	20231107	160000	112815700	4060	4060	4060	4060	0
287	20231107	155900	112815700	4060	4060	4060	4060	0
288	20231107	155800	112815700	4060	4060	4060	4060	0
289	20231107	155700	112815700	4060	4060	4060	4060	0
290	20231107	155600	112815700	4060	4060	4060	4060	0
291	20231107	155500	112815700	4060	4060	4060	4060	0
292	20231107	155400	112815700	4060	4060	4060	4060	0
293	20231107	155300	112815700	4060	4060	4060	4060	0
294	20231107	155200	112815700	4060	4060	4060	4060	0
295	20231107	155100	112815700	4060	4060	4060	4060	0
296	20231107	155000	112815700	4060	4060	4060	4060	0
297	20231107	154900	112815700	4060	4060	4060	4060	0
298	20231107	154800	112815700	4060	4060	4060	4060	0
299	20231107	154700	112815700	4060	4060	4060	4060	0
300	20231107	154600	112815700	4060	4060	4060	4060	0
301	20231107	154500	112815700	4060	4060	4060	4060	0
302	20231107	154400	112815700	4060	4060	4060	4060	1398
303	20231107	154300	112815700	4060	4060	4060	4060	0
304	20231107	154200	112815700	4060	4060	4060	4060	0
305	20231107	154100	112815700	4060	4060	4060	4060	0
306	20231107	154000	112815700	4060	4060	4060	4060	0
307	20231107	153900	112815700	4060	4060	4060	4060	0
308	20231107	153800	112815700	4060	4060	4060	4060	0
309	20231107	153700	112815700	4060	4060	4060	4060	0
310	20231107	153600	112815700	4060	4060	4060	4060	0
311	20231107	153500	112815700	4060	4060	4060	4060	0
312	20231107	153400	112815700	4060	4060	4060	4060	0
313	20231107	153300	112815700	4060	4060	4060	4060	0
314	20231107	153200	112815700	4060	4060	4060	4060	0
315	20231107	153100	112815700	4060	4060	4060	4060	0
316	20231107	153000	112815700	4060	4060	4060	4060	1398
317	20231107	152900	107139820	4050	4050	4050	4050	0
318	20231107	152800	107139820	4050	4050	4050	4050	0
319	20231107	152700	107139820	4050	4050	4050	4050	0
320	20231107	152600	107139820	4050	4050	4050	4050	0
321	20231107	152500	107139820	4050	4050	4050	4050	0
322	20231107	152400	107139820	4050	4050	4050	4050	0
323	20231107	152300	107139820	4050	4050	4050	4050	0
324	20231107	152200	107139820	4050	4050	4050	4050	0
325	20231107	152100	107139820	4050	4050	4050	4050	0
326	20231107	152000	107139820	4050	4050	4050	4050	0
327	20231107	151900	107139820	4050	4050	4050	4050	0
328	20231107	151800	107139820	4050	4050	4050	4050	0
329	20231107	151700	107139820	4050	4050	4050	4050	0
330	20231107	151600	107139820	4050	4050	4050	4050	0
331	20231107	151500	107139820	4050	4050	4050	4050	1
332	20231107	151400	107135770	4050	4050	4050	4050	0
333	20231107	151300	107135770	4050	4050	4050	4050	0
334	20231107	151200	107135770	4050	4050	4050	4050	0
335	20231107	151100	107135770	4050	4050	4050	4050	0
336	20231107	151000	107135770	4050	4050	4050	4050	1
337	20231107	150900	107131720	4050	4050	4050	4050	0
338	20231107	150800	107131720	4050	4020	4050	4020	2
339	20231107	150700	107123650	4050	4025	4050	4020	405
340	20231107	150600	105495230	4055	4055	4055	4055	0
341	20231107	150500	105495230	4055	4055	4055	4055	0
342	20231107	150400	105495230	4055	4050	4055	4050	2
343	20231107	150300	105487125	4055	4055	4055	4055	0
344	20231107	150200	105487125	4055	4055	4055	4055	0
345	20231107	150100	105487125	4055	4055	4055	4055	0
346	20231107	150000	105487125	4055	4055	4055	4055	0
347	20231107	145900	105487125	4055	4025	4055	4025	22
348	20231107	145800	105398270	4025	4030	4055	4025	36
349	20231107	145700	105253315	4055	4055	4055	4055	0
350	20231107	145600	105253315	4055	4055	4055	4055	0
351	20231107	145500	105253315	4055	4055	4055	4055	0
352	20231107	145400	105253315	4055	4055	4055	4055	0
353	20231107	145300	105253315	4055	4055	4055	4055	0
354	20231107	145200	105253315	4055	4055	4055	4055	0
355	20231107	145100	105253315	4055	4040	4055	4040	96
356	20231107	145000	104865460	4055	4055	4055	4055	0
357	20231107	144900	104865460	4055	4055	4055	4055	0
358	20231107	144800	104865460	4055	4045	4055	4045	2
359	20231107	144700	104857360	4055	4055	4055	4055	0
360	20231107	144600	104857360	4055	4055	4055	4055	0
361	20231107	144500	104857360	4055	4055	4055	4055	0
362	20231107	144400	104857360	4055	4055	4055	4055	0
363	20231107	144300	104857360	4055	4055	4055	4055	0
364	20231107	144200	104857360	4055	4055	4055	4055	6
365	20231107	144100	104833030	4060	4060	4060	4060	0
366	20231107	144000	104833030	4060	4060	4060	4060	0
367	20231107	143900	104833030	4060	4060	4060	4060	0
368	20231107	143800	104833030	4060	4060	4060	4060	0
369	20231107	143700	104833030	4060	4060	4060	4060	0
370	20231107	143600	104833030	4060	4060	4060	4060	0
371	20231107	143500	104833030	4060	4060	4060	4060	0
372	20231107	143400	104833030	4060	4060	4060	4060	0
373	20231107	143300	104833030	4060	4055	4060	4055	501
374	20231107	143200	102801470	4055	4055	4055	4055	0
375	20231107	143100	102801470	4055	4055	4055	4055	0
376	20231107	143000	102801470	4055	4055	4055	4055	1
377	20231107	142900	102797415	4055	4055	4055	4055	0
378	20231107	142800	102797415	4055	4040	4055	4040	16
379	20231107	142700	102732760	4055	4055	4055	4055	0
380	20231107	142600	102732760	4055	4055	4055	4055	0
381	20231107	142500	102732760	4055	4055	4055	4055	0
382	20231107	142400	102732760	4055	4055	4055	4055	0
383	20231107	142300	102732760	4055	4055	4055	4055	0
384	20231107	142200	102732760	4055	4055	4055	4055	0
385	20231107	142100	102732760	4055	4055	4055	4055	1
386	20231107	142000	102728705	4065	4065	4065	4065	0
387	20231107	141900	102728705	4065	4065	4065	4065	0
388	20231107	141800	102728705	4065	4065	4065	4065	0
389	20231107	141700	102728705	4065	4065	4065	4065	0
390	20231107	141600	102728705	4065	4065	4065	4065	0
391	20231107	141500	102728705	4065	4065	4065	4065	0
392	20231107	141400	102728705	4065	4040	4065	4040	400
393	20231107	141300	101106785	4040	4040	4040	4040	0
394	20231107	141200	101106785	4040	4040	4040	4040	0
395	20231107	141100	101106785	4040	4040	4040	4040	0
396	20231107	141000	101106785	4040	4040	4040	4040	0
397	20231107	140900	101106785	4040	4040	4040	4040	0
398	20231107	140800	101106785	4040	4040	4040	4040	0
399	20231107	140700	101106785	4040	4040	4040	4040	0
400	20231107	140600	101106785	4040	4040	4040	4040	0
401	20231107	140500	101106785	4040	4035	4040	4035	910
402	20231107	140400	97433565	4035	4035	4035	4035	0
403	20231107	140300	97433565	4035	4035	4035	4035	0
404	20231107	140200	97433565	4035	4035	4035	4035	0
405	20231107	140100	97433565	4035	4035	4035	4035	0
406	20231107	140000	97433565	4035	4035	4035	4035	0
407	20231107	135900	97433565	4035	4010	4035	4010	18
408	20231107	135800	97361040	4010	4010	4010	4010	8
409	20231107	135700	97328960	4010	4010	4010	4010	5
410	20231107	135600	97308910	4030	4010	4030	4010	5
411	20231107	135500	97288840	4010	4010	4010	4010	7
412	20231107	135400	97260770	4010	4010	4010	4010	4
413	20231107	135300	97244730	4010	4010	4010	4010	8
414	20231107	135200	97212650	4010	4010	4010	4010	8
415	20231107	135100	97180570	4035	4010	4035	4010	7
416	20231107	135000	97152375	4010	4010	4010	4010	6
417	20231107	134900	97128315	4010	4010	4010	4010	6
418	20231107	134800	97104255	4010	4010	4010	4010	11
419	20231107	134700	97060145	4040	4010	4040	4010	2
420	20231107	134600	97052095	4010	4010	4010	4010	7
421	20231107	134500	97024025	4010	4010	4010	4010	7
422	20231107	134400	96995955	4010	4010	4010	4010	8
423	20231107	134300	96963875	4015	4015	4015	4015	5
424	20231107	134200	96943800	4015	4015	4040	4015	10
425	20231107	134100	96903625	4040	4015	4040	4015	53
426	20231107	134000	96690555	4015	4015	4015	4015	6
427	20231107	133900	96666465	4015	4015	4015	4015	6
428	20231107	133800	96642375	4015	4015	4015	4015	11
429	20231107	133700	96598210	4015	4015	4015	4015	1
430	20231107	133600	96594195	4020	4020	4020	4020	8
431	20231107	133500	96562035	4020	4025	4025	4020	9
432	20231107	133400	96525820	4040	4025	4040	4025	4
433	20231107	133300	96509705	4040	4040	4040	4040	0
434	20231107	133200	96509705	4040	4040	4040	4040	0
435	20231107	133100	96509705	4040	4040	4040	4040	0
436	20231107	133000	96509705	4040	4040	4040	4040	0
437	20231107	132900	96509705	4040	4040	4040	4040	0
438	20231107	132800	96509705	4040	4040	4040	4040	0
439	20231107	132700	96509705	4040	4040	4040	4040	0
440	20231107	132600	96509705	4040	4030	4040	4030	101
441	20231107	132500	96102665	4040	4040	4040	4040	0
442	20231107	132400	96102665	4040	4040	4040	4040	1
443	20231107	132300	96098625	4030	4030	4030	4030	500
444	20231107	132200	94083625	4040	4040	4040	4040	0
445	20231107	132100	94083625	4040	4040	4040	4040	0
446	20231107	132000	94083625	4040	4040	4040	4040	0
447	20231107	131900	94083625	4040	4040	4040	4040	0
448	20231107	131800	94083625	4040	4040	4040	4040	0
449	20231107	131700	94083625	4040	4040	4040	4040	1
450	20231107	131600	94079585	4045	4045	4045	4045	0
451	20231107	131500	94079585	4045	4045	4045	4045	0
452	20231107	131400	94079585	4045	4045	4045	4045	0
453	20231107	131300	94079585	4045	4045	4045	4045	0
454	20231107	131200	94079585	4045	4045	4045	4045	0
455	20231107	131100	94079585	4045	4045	4045	4045	0
456	20231107	131000	94079585	4045	4045	4045	4045	0
457	20231107	130900	94079585	4045	4045	4045	4045	0
458	20231107	130800	94079585	4045	4045	4045	4045	0
459	20231107	130700	94079585	4045	4045	4045	4045	0
460	20231107	130600	94079585	4045	4045	4045	4045	0
461	20231107	130500	94079585	4045	4045	4045	4045	1
462	20231107	130400	94075540	4045	4045	4045	4045	0
463	20231107	130300	94075540	4045	4045	4045	4045	6
464	20231107	130200	94051270	4045	4015	4045	4015	920
465	20231107	130100	90347365	4015	4015	4015	4015	0
466	20231107	130000	90347365	4015	4015	4015	4015	1
467	20231107	125900	90343350	4015	4015	4015	4015	0
468	20231107	125800	90343350	4015	4015	4015	4015	0
469	20231107	125700	90343350	4015	4015	4015	4015	0
470	20231107	125600	90343350	4015	4015	4015	4015	0
471	20231107	125500	90343350	4015	4005	4015	4005	4
472	20231107	125400	90327320	4005	4005	4005	4005	52
473	20231107	125300	90119060	4005	4005	4005	4005	101
474	20231107	125200	89714555	4005	4005	4005	4005	0
475	20231107	125100	89714555	4005	4005	4005	4005	0
476	20231107	125000	89714555	4005	4005	4005	4005	1
477	20231107	124900	89710550	4005	4005	4005	4005	0
478	20231107	124800	89710550	4005	4005	4005	4005	0
479	20231107	124700	89710550	4005	4000	4005	4000	2
480	20231107	124600	89702545	4005	4005	4005	4005	0
481	20231107	124500	89702545	4005	4005	4005	4005	30
482	20231107	124400	89582395	4005	4005	4005	4005	0
483	20231107	124300	89582395	4005	4005	4005	4005	0
484	20231107	124200	89582395	4005	4005	4005	4005	50
485	20231107	124100	89382145	4005	3995	4005	3995	162
486	20231107	124000	88734155	4000	4000	4000	4000	0
487	20231107	123900	88734155	4000	4000	4000	4000	6
488	20231107	123800	88710155	4000	4000	4000	4000	1
489	20231107	123700	88706155	4005	4000	4005	4000	262
490	20231107	123600	87657405	4005	4005	4005	4005	0
491	20231107	123500	87657405	4005	4005	4005	4005	0
492	20231107	123400	87657405	4005	4005	4005	4005	0
493	20231107	123300	87657405	4005	4005	4005	4005	0
494	20231107	123200	87657405	4005	4005	4005	4005	0
495	20231107	123100	87657405	4005	4005	4005	4005	0
496	20231107	123000	87657405	4005	4005	4005	4005	0
497	20231107	122900	87657405	4005	4005	4005	4005	0
498	20231107	122800	87657405	4005	4005	4005	4005	0
499	20231107	122700	87657405	4005	4005	4005	4005	0
500	20231107	122600	87657405	4005	4005	4005	4005	3
501	20231107	122500	87645390	4015	4015	4015	4015	0
502	20231107	122400	87645390	4015	4015	4015	4015	0
503	20231107	122300	87645390	4015	4015	4015	4015	1
504	20231107	122200	87641375	4000	4000	4000	4000	50
505	20231107	122100	87441375	3995	3995	3995	3995	0
506	20231107	122000	87441375	3995	3995	3995	3995	0
507	20231107	121900	87441375	3995	3995	3995	3995	0
508	20231107	121800	87441375	3995	3995	3995	3995	50
509	20231107	121700	87241625	4010	4010	4010	4010	175
510	20231107	121600	86539875	4015	4015	4015	4015	0
511	20231107	121500	86539875	4015	3995	4015	3995	10
512	20231107	121400	86499905	4000	4000	4000	4000	3273
513	20231107	121300	73407905	4005	4010	4010	4005	908
514	20231107	121200	69771350	4010	4010	4010	4010	0
515	20231107	121100	69771350	4010	4010	4010	4010	114
516	20231107	121000	69314210	4010	4010	4010	4010	0
517	20231107	120900	69314210	4010	4010	4010	4010	0
518	20231107	120800	69314210	4010	4015	4015	4010	1288
519	20231107	120700	64148795	4040	4040	4040	4040	0
520	20231107	120600	64148795	4040	4040	4040	4040	0
521	20231107	120500	64148795	4040	4040	4040	4040	17
522	20231107	120400	64080115	4040	4040	4040	4040	0
523	20231107	120300	64080115	4040	4040	4040	4040	0
524	20231107	120200	64080115	4040	4040	4040	4040	0
525	20231107	120100	64080115	4040	4040	4040	4040	0
526	20231107	120000	64080115	4040	4040	4040	4040	0
527	20231107	115900	64080115	4040	4040	4040	4040	0
528	20231107	115800	64080115	4040	4025	4040	4020	1605
529	20231107	115700	57627925	4040	4040	4040	4040	0
530	20231107	115600	57627925	4040	4040	4040	4040	0
531	20231107	115500	57627925	4040	4040	4040	4040	0
532	20231107	115400	57627925	4040	4040	4040	4040	0
533	20231107	115300	57627925	4040	4040	4040	4040	0
534	20231107	115200	57627925	4040	4040	4040	4040	0
535	20231107	115100	57627925	4040	4020	4040	4020	11
536	20231107	115000	57583685	4040	4040	4040	4040	0
537	20231107	114900	57583685	4040	4040	4040	4040	0
538	20231107	114800	57583685	4040	4040	4040	4040	0
539	20231107	114700	57583685	4040	4040	4040	4040	0
540	20231107	114600	57583685	4040	4040	4040	4040	0
541	20231107	114500	57583685	4040	4040	4040	4040	0
542	20231107	114400	57583685	4040	4040	4040	4040	0
543	20231107	114300	57583685	4040	4040	4040	4040	0
544	20231107	114200	57583685	4040	4040	4040	4040	0
545	20231107	114100	57583685	4040	4040	4040	4040	0
546	20231107	114000	57583685	4040	4040	4040	4040	0
547	20231107	113900	57583685	4040	4040	4040	4040	0
548	20231107	113800	57583685	4040	4040	4040	4040	0
549	20231107	113700	57583685	4040	4040	4040	4040	0
550	20231107	113600	57583685	4040	4040	4040	4040	0
551	20231107	113500	57583685	4040	4040	4040	4040	0
552	20231107	113400	57583685	4040	4040	4040	4040	0
553	20231107	113300	57583685	4040	4040	4040	4040	0
554	20231107	113200	57583685	4040	4040	4040	4040	0
555	20231107	113100	57583685	4040	4040	4040	4040	0
556	20231107	113000	57583685	4040	4040	4040	4040	0
557	20231107	112900	57583685	4040	4040	4040	4040	0
558	20231107	112800	57583685	4040	4040	4040	4040	0
559	20231107	112700	57583685	4040	4040	4040	4040	0
560	20231107	112600	57583685	4040	4040	4040	4040	0
561	20231107	112500	57583685	4040	4040	4040	4040	0
562	20231107	112400	57583685	4040	4040	4040	4040	0
563	20231107	112300	57583685	4040	4040	4040	4040	0
564	20231107	112200	57583685	4040	4040	4040	4040	0
565	20231107	112100	57583685	4040	4040	4040	4040	0
566	20231107	112000	57583685	4040	4040	4040	4040	0
567	20231107	111900	57583685	4040	4040	4040	4040	0
568	20231107	111800	57583685	4040	4040	4040	4040	1
569	20231107	111700	57579645	4015	4015	4015	4015	0
570	20231107	111600	57579645	4015	4015	4015	4015	0
571	20231107	111500	57579645	4015	4015	4015	4015	1
572	20231107	111400	57575630	4040	4040	4040	4040	0
573	20231107	111300	57575630	4040	4040	4040	4040	0
574	20231107	111200	57575630	4040	4040	4040	4040	0
575	20231107	111100	57575630	4040	4040	4040	4040	0
576	20231107	111000	57575630	4040	4040	4040	4040	1
577	20231107	110900	57571590	4040	4040	4040	4040	0
578	20231107	110800	57571590	4040	4040	4040	4040	1
579	20231107	110700	57567550	4015	4040	4040	4015	3000
580	20231107	110600	45517715	4055	4055	4055	4055	0
581	20231107	110500	45517715	4055	4055	4055	4055	0
582	20231107	110400	45517715	4055	4055	4055	4055	0
583	20231107	110300	45517715	4055	4055	4055	4055	0
584	20231107	110200	45517715	4055	4055	4055	4055	0
585	20231107	110100	45517715	4055	4055	4055	4055	43
586	20231107	110000	45343350	4055	4055	4055	4055	0
587	20231107	105900	45343350	4055	4055	4055	4055	0
588	20231107	105800	45343350	4055	4055	4055	4055	1
589	20231107	105700	45339295	4050	4050	4050	4050	0
590	20231107	105600	45339295	4050	4050	4050	4050	0
591	20231107	105500	45339295	4050	4050	4050	4050	0
592	20231107	105400	45339295	4050	4050	4050	4050	0
593	20231107	105300	45339295	4050	4050	4050	4050	0
594	20231107	105200	45339295	4050	4050	4050	4050	0
595	20231107	105100	45339295	4050	4050	4050	4050	60
596	20231107	105000	45096295	4050	4050	4050	4050	0
597	20231107	104900	45096295	4050	4050	4050	4050	0
598	20231107	104800	45096295	4050	4050	4050	4050	4
599	20231107	104700	45080095	4050	4050	4050	4050	0
600	20231107	104600	45080095	4050	4050	4050	4050	0
601	20231107	104500	45080095	4050	4050	4050	4040	814
602	20231107	104400	41791515	4045	4045	4045	4045	10
603	20231107	104300	41751065	4045	4045	4045	4045	0
604	20231107	104200	41751065	4045	4045	4045	4045	10
605	20231107	104100	41710615	4050	4050	4050	4050	0
606	20231107	104000	41710615	4050	4050	4050	4050	1
607	20231107	103900	41706565	4040	4040	4040	4040	395
608	20231107	103800	40110765	4040	4035	4040	4035	550
609	20231107	103700	37891510	4035	4035	4035	4035	1
610	20231107	103600	37887475	4030	4030	4030	4030	205
611	20231107	103500	37061325	4030	4030	4030	4030	0
612	20231107	103400	37061325	4030	4030	4030	4030	0
613	20231107	103300	37061325	4030	4030	4030	4030	0
614	20231107	103200	37061325	4030	4030	4030	4030	1
615	20231107	103100	37057295	4030	4030	4030	4030	36
616	20231107	103000	36912215	4030	4030	4030	4030	1
617	20231107	102900	36908185	4030	4030	4030	4030	0
618	20231107	102800	36908185	4030	4030	4030	4030	0
619	20231107	102700	36908185	4030	4030	4030	4030	0
620	20231107	102600	36908185	4030	4030	4030	4030	0
621	20231107	102500	36908185	4030	4030	4030	4030	0
622	20231107	102400	36908185	4030	4030	4030	4030	10
623	20231107	102300	36867885	4030	4030	4030	4030	0
624	20231107	102200	36867885	4030	4030	4030	4030	0
625	20231107	102100	36867885	4030	4030	4030	4030	0
626	20231107	102000	36867885	4030	4030	4030	4030	1
627	20231107	101900	36863855	4010	4015	4015	4010	107
628	20231107	101800	36434360	4030	4030	4030	4030	0
629	20231107	101700	36434360	4030	4030	4030	4030	0
630	20231107	101600	36434360	4030	4030	4030	4030	1
631	20231107	101500	36430330	4020	4020	4020	4020	0
632	20231107	101400	36430330	4020	4020	4020	4020	597
633	20231107	101300	34030390	4050	4045	4050	4015	4301
634	20231107	101200	16737755	4065	4045	4065	4045	4
635	20231107	101100	16721555	4065	4065	4065	4065	49
636	20231107	101000	16522370	4065	4045	4065	4045	3
637	20231107	100900	16510200	4065	4065	4065	4065	0
638	20231107	100800	16510200	4065	4065	4065	4065	0
639	20231107	100700	16510200	4065	4065	4065	4065	0
640	20231107	100600	16510200	4065	4065	4065	4065	0
641	20231107	100500	16510200	4065	4065	4065	4065	0
642	20231107	100400	16510200	4065	4065	4065	4065	0
643	20231107	100300	16510200	4065	4065	4065	4065	0
644	20231107	100200	16510200	4065	4065	4065	4065	1
645	20231107	100100	16506135	4060	4060	4060	4060	0
646	20231107	100000	16506135	4060	4060	4060	4060	0
647	20231107	095900	16506135	4060	4060	4060	4060	0
648	20231107	095800	16506135	4060	4060	4060	4060	0
649	20231107	095700	16506135	4060	4060	4060	4060	0
650	20231107	095600	16506135	4060	4060	4060	4060	0
651	20231107	095500	16506135	4060	4060	4060	4060	26
652	20231107	095400	16400575	4060	4060	4060	4060	356
653	20231107	095300	14955215	4055	4055	4055	4055	14
654	20231107	095200	14898445	4060	4060	4060	4060	0
655	20231107	095100	14898445	4060	4060	4060	4060	0
656	20231107	095000	14898445	4060	4060	4060	4060	0
657	20231107	094900	14898445	4060	4060	4060	4060	0
658	20231107	094800	14898445	4060	4060	4060	4060	0
659	20231107	094700	14898445	4060	4060	4060	4060	0
660	20231107	094600	14898445	4060	4060	4060	4060	0
661	20231107	094500	14898445	4060	4060	4060	4060	0
662	20231107	094400	14898445	4060	4060	4060	4060	0
663	20231107	094300	14898445	4060	4060	4060	4060	0
664	20231107	094200	14898445	4060	4060	4060	4060	0
665	20231107	094100	14898445	4060	4060	4060	4060	0
666	20231107	094000	14898445	4060	4060	4060	4060	0
667	20231107	093900	14898445	4060	4060	4060	4060	0
668	20231107	093800	14898445	4060	4060	4060	4060	50
669	20231107	093700	14695445	4060	4060	4060	4060	0
670	20231107	093600	14695445	4060	4060	4060	4060	0
671	20231107	093500	14695445	4060	4060	4060	4060	0
672	20231107	093400	14695445	4060	4060	4060	4060	0
673	20231107	093300	14695445	4060	4060	4060	4060	9
674	20231107	093200	14658905	4030	4030	4030	4030	0
675	20231107	093100	14658905	4030	4060	4060	4030	202
676	20231107	093000	13844785	4030	4065	4065	4030	301
677	20231107	092900	12630610	4065	4065	4065	4065	0
678	20231107	092800	12630610	4065	4065	4065	4065	0
679	20231107	092700	12630610	4065	4065	4065	4065	0
680	20231107	092600	12630610	4065	4065	4065	4065	0
681	20231107	092500	12630610	4065	4065	4065	4065	0
682	20231107	092400	12630610	4065	4065	4065	4065	0
683	20231107	092300	12630610	4065	4065	4065	4065	0
684	20231107	092200	12630610	4065	4065	4065	4065	0
685	20231107	092100	12630610	4065	4065	4065	4065	0
686	20231107	092000	12630610	4065	4065	4065	4065	0
687	20231107	091900	12630610	4065	4065	4065	4065	51
688	20231107	091800	12423295	4040	4070	4070	4040	480
689	20231107	091700	10469995	4040	4050	4065	4040	241
690	20231107	091600	9492855	4050	4050	4050	4050	1
691	20231107	091500	9488805	4055	4055	4055	4055	0
692	20231107	091400	9488805	4055	4055	4055	4055	0
693	20231107	091300	9488805	4055	4055	4055	4055	2
694	20231107	091200	9480695	4055	4055	4055	4055	0
695	20231107	091100	9480695	4055	4055	4055	4055	0
696	20231107	091000	9480695	4055	4055	4055	4055	0
697	20231107	090900	9480695	4055	4055	4055	4055	2
698	20231107	090800	9472585	4055	4035	4055	4025	118
699	20231107	090700	8997195	4065	4065	4065	4065	0
700	20231107	090600	8997195	4065	4065	4065	4065	0
701	20231107	090500	8997195	4065	4065	4065	4065	1
702	20231107	090400	8993130	4075	4050	4075	4050	301
703	20231107	090300	7774055	4050	4050	4050	4050	1
704	20231107	090200	7770005	4020	4040	4040	4020	625
705	20231107	090100	5255320	4080	4080	4080	4080	0
706	20231107	090000	5255320	4080	4030	4080	4030	1304