KissMeData/348950/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	211000	437052485	4060	4060	4060	4060	1664
3	20231107	210900	437052485	4060	4060	4060	4060	0
4	20231107	210800	437052485	4060	4060	4060	4060	0
5	20231107	210700	437052485	4060	4060	4060	4060	0
6	20231107	210600	437052485	4060	4060	4060	4060	0
7	20231107	210500	437052485	4060	4060	4060	4060	0
8	20231107	210400	437052485	4060	4060	4060	4060	0
9	20231107	210300	437052485	4060	4060	4060	4060	0
10	20231107	210200	437052485	4060	4060	4060	4060	0
11	20231107	210100	437052485	4060	4060	4060	4060	0
12	20231107	210000	437052485	4060	4060	4060	4060	0
13	20231107	205900	437052485	4060	4060	4060	4060	0
14	20231107	205800	437052485	4060	4060	4060	4060	0
15	20231107	205700	437052485	4060	4060	4060	4060	0
16	20231107	205600	437052485	4060	4060	4060	4060	0
17	20231107	205500	437052485	4060	4060	4060	4060	0
18	20231107	205400	437052485	4060	4060	4060	4060	0
19	20231107	205300	437052485	4060	4060	4060	4060	0
20	20231107	205200	437052485	4060	4060	4060	4060	0
21	20231107	205100	437052485	4060	4060	4060	4060	0
22	20231107	205000	437052485	4060	4060	4060	4060	0
23	20231107	204900	437052485	4060	4060	4060	4060	0
24	20231107	204800	437052485	4060	4060	4060	4060	0
25	20231107	204700	437052485	4060	4060	4060	4060	0
26	20231107	204600	437052485	4060	4060	4060	4060	0
27	20231107	204500	437052485	4060	4060	4060	4060	0
28	20231107	204400	437052485	4060	4060	4060	4060	0
29	20231107	204300	437052485	4060	4060	4060	4060	0
30	20231107	204200	437052485	4060	4060	4060	4060	0
31	20231107	204100	437052485	4060	4060	4060	4060	0
32	20231107	204000	437052485	4060	4060	4060	4060	1664
33	20231107	203900	437052485	4060	4060	4060	4060	0
34	20231107	203800	437052485	4060	4060	4060	4060	0
35	20231107	203700	437052485	4060	4060	4060	4060	0
36	20231107	203600	437052485	4060	4060	4060	4060	0
37	20231107	203500	437052485	4060	4060	4060	4060	0
38	20231107	203400	437052485	4060	4060	4060	4060	0
39	20231107	203300	437052485	4060	4060	4060	4060	0
40	20231107	203200	437052485	4060	4060	4060	4060	0
41	20231107	203100	437052485	4060	4060	4060	4060	0
42	20231107	203000	437052485	4060	4060	4060	4060	0
43	20231107	202900	437052485	4060	4060	4060	4060	0
44	20231107	202800	437052485	4060	4060	4060	4060	0
45	20231107	202700	437052485	4060	4060	4060	4060	0
46	20231107	202600	437052485	4060	4060	4060	4060	0
47	20231107	202500	437052485	4060	4060	4060	4060	0
48	20231107	202400	437052485	4060	4060	4060	4060	0
49	20231107	202300	437052485	4060	4060	4060	4060	0
50	20231107	202200	437052485	4060	4060	4060	4060	0
51	20231107	202100	437052485	4060	4060	4060	4060	0
52	20231107	202000	437052485	4060	4060	4060	4060	0
53	20231107	201900	437052485	4060	4060	4060	4060	0
54	20231107	201800	437052485	4060	4060	4060	4060	0
55	20231107	201700	437052485	4060	4060	4060	4060	0
56	20231107	201600	437052485	4060	4060	4060	4060	0
57	20231107	201500	437052485	4060	4060	4060	4060	0
58	20231107	201400	437052485	4060	4060	4060	4060	0
59	20231107	201300	437052485	4060	4060	4060	4060	0
60	20231107	201200	437052485	4060	4060	4060	4060	0
61	20231107	201100	437052485	4060	4060	4060	4060	0
62	20231107	201000	437052485	4060	4060	4060	4060	1664
63	20231107	200900	437052485	4060	4060	4060	4060	0
64	20231107	200800	437052485	4060	4060	4060	4060	0
65	20231107	200700	437052485	4060	4060	4060	4060	0
66	20231107	200600	437052485	4060	4060	4060	4060	0
67	20231107	200500	437052485	4060	4060	4060	4060	0
68	20231107	200400	437052485	4060	4060	4060	4060	0
69	20231107	200300	437052485	4060	4060	4060	4060	0
70	20231107	200200	437052485	4060	4060	4060	4060	0
71	20231107	200100	437052485	4060	4060	4060	4060	0
72	20231107	200000	437052485	4060	4060	4060	4060	0
73	20231107	195900	437052485	4060	4060	4060	4060	0
74	20231107	195800	437052485	4060	4060	4060	4060	0
75	20231107	195700	437052485	4060	4060	4060	4060	0
76	20231107	195600	437052485	4060	4060	4060	4060	0
77	20231107	195500	437052485	4060	4060	4060	4060	0
78	20231107	195400	437052485	4060	4060	4060	4060	0
79	20231107	195300	437052485	4060	4060	4060	4060	0
80	20231107	195200	437052485	4060	4060	4060	4060	0
81	20231107	195100	437052485	4060	4060	4060	4060	0
82	20231107	195000	437052485	4060	4060	4060	4060	0
83	20231107	194900	437052485	4060	4060	4060	4060	0
84	20231107	194800	437052485	4060	4060	4060	4060	0
85	20231107	194700	437052485	4060	4060	4060	4060	0
86	20231107	194600	437052485	4060	4060	4060	4060	0
87	20231107	194500	437052485	4060	4060	4060	4060	0
88	20231107	194400	437052485	4060	4060	4060	4060	0
89	20231107	194300	437052485	4060	4060	4060	4060	0
90	20231107	194200	437052485	4060	4060	4060	4060	0
91	20231107	194100	437052485	4060	4060	4060	4060	0
92	20231107	194000	437052485	4060	4060	4060	4060	1664
93	20231107	193900	437052485	4060	4060	4060	4060	0
94	20231107	193800	437052485	4060	4060	4060	4060	0
95	20231107	193700	437052485	4060	4060	4060	4060	0
96	20231107	193600	437052485	4060	4060	4060	4060	0
97	20231107	193500	437052485	4060	4060	4060	4060	0
98	20231107	193400	437052485	4060	4060	4060	4060	0
99	20231107	193300	437052485	4060	4060	4060	4060	0
100	20231107	193200	437052485	4060	4060	4060	4060	0
101	20231107	193100	437052485	4060	4060	4060	4060	0
102	20231107	193000	437052485	4060	4060	4060	4060	0
103	20231107	192900	437052485	4060	4060	4060	4060	0
104	20231107	192800	437052485	4060	4060	4060	4060	0
105	20231107	192700	437052485	4060	4060	4060	4060	0
106	20231107	192600	437052485	4060	4060	4060	4060	0
107	20231107	192500	437052485	4060	4060	4060	4060	0
108	20231107	192400	437052485	4060	4060	4060	4060	0
109	20231107	192300	437052485	4060	4060	4060	4060	0
110	20231107	192200	437052485	4060	4060	4060	4060	0
111	20231107	192100	437052485	4060	4060	4060	4060	0
112	20231107	192000	437052485	4060	4060	4060	4060	0
113	20231107	191900	437052485	4060	4060	4060	4060	0
114	20231107	191800	437052485	4060	4060	4060	4060	0
115	20231107	191700	437052485	4060	4060	4060	4060	0
116	20231107	191600	437052485	4060	4060	4060	4060	0
117	20231107	191500	437052485	4060	4060	4060	4060	0
118	20231107	191400	437052485	4060	4060	4060	4060	0
119	20231107	191300	437052485	4060	4060	4060	4060	0
120	20231107	191200	437052485	4060	4060	4060	4060	0
121	20231107	191100	437052485	4060	4060	4060	4060	0
122	20231107	191000	437052485	4060	4060	4060	4060	1664
123	20231107	190900	437052485	4060	4060	4060	4060	0
124	20231107	190800	437052485	4060	4060	4060	4060	0
125	20231107	190700	437052485	4060	4060	4060	4060	0
126	20231107	190600	437052485	4060	4060	4060	4060	0
127	20231107	190500	437052485	4060	4060	4060	4060	0
128	20231107	190400	437052485	4060	4060	4060	4060	0
129	20231107	190300	437052485	4060	4060	4060	4060	0
130	20231107	190200	437052485	4060	4060	4060	4060	0
131	20231107	190100	437052485	4060	4060	4060	4060	0
132	20231107	190000	437052485	4060	4060	4060	4060	0
133	20231107	185900	437052485	4060	4060	4060	4060	0
134	20231107	185800	437052485	4060	4060	4060	4060	0
135	20231107	185700	437052485	4060	4060	4060	4060	0
136	20231107	185600	437052485	4060	4060	4060	4060	0
137	20231107	185500	437052485	4060	4060	4060	4060	0
138	20231107	185400	437052485	4060	4060	4060	4060	0
139	20231107	185300	437052485	4060	4060	4060	4060	0
140	20231107	185200	437052485	4060	4060	4060	4060	0
141	20231107	185100	437052485	4060	4060	4060	4060	0
142	20231107	185000	437052485	4060	4060	4060	4060	0
143	20231107	184900	437052485	4060	4060	4060	4060	0
144	20231107	184800	437052485	4060	4060	4060	4060	0
145	20231107	184700	437052485	4060	4060	4060	4060	0
146	20231107	184600	437052485	4060	4060	4060	4060	0
147	20231107	184500	437052485	4060	4060	4060	4060	0
148	20231107	184400	437052485	4060	4060	4060	4060	0
149	20231107	184300	437052485	4060	4060	4060	4060	0
150	20231107	184200	437052485	4060	4060	4060	4060	0
151	20231107	184100	437052485	4060	4060	4060	4060	0
152	20231107	184000	437052485	4060	4060	4060	4060	1664
153	20231107	183900	437052485	4060	4060	4060	4060	0
154	20231107	183800	437052485	4060	4060	4060	4060	0
155	20231107	183700	437052485	4060	4060	4060	4060	0
156	20231107	183600	437052485	4060	4060	4060	4060	0
157	20231107	183500	437052485	4060	4060	4060	4060	0
158	20231107	183400	437052485	4060	4060	4060	4060	0
159	20231107	183300	437052485	4060	4060	4060	4060	0
160	20231107	183200	437052485	4060	4060	4060	4060	0
161	20231107	183100	437052485	4060	4060	4060	4060	0
162	20231107	183000	437052485	4060	4060	4060	4060	0
163	20231107	182900	437052485	4060	4060	4060	4060	0
164	20231107	182800	437052485	4060	4060	4060	4060	0
165	20231107	182700	437052485	4060	4060	4060	4060	0
166	20231107	182600	437052485	4060	4060	4060	4060	0
167	20231107	182500	437052485	4060	4060	4060	4060	0
168	20231107	182400	437052485	4060	4060	4060	4060	0
169	20231107	182300	437052485	4060	4060	4060	4060	0
170	20231107	182200	437052485	4060	4060	4060	4060	0
171	20231107	182100	437052485	4060	4060	4060	4060	0
172	20231107	182000	437052485	4060	4060	4060	4060	0
173	20231107	181900	437052485	4060	4060	4060	4060	0
174	20231107	181800	437052485	4060	4060	4060	4060	0
175	20231107	181700	437052485	4060	4060	4060	4060	0
176	20231107	181600	437052485	4060	4060	4060	4060	0
177	20231107	181500	437052485	4060	4060	4060	4060	0
178	20231107	181400	437052485	4060	4060	4060	4060	0
179	20231107	181300	437052485	4060	4060	4060	4060	0
180	20231107	181200	437052485	4060	4060	4060	4060	0
181	20231107	181100	437052485	4060	4060	4060	4060	0
182	20231107	181000	437052485	4060	4060	4060	4060	1664
183	20231107	180900	437052485	4060	4060	4060	4060	0
184	20231107	180800	437052485	4060	4060	4060	4060	0
185	20231107	180700	437052485	4060	4060	4060	4060	0
186	20231107	180600	437052485	4060	4060	4060	4060	0
187	20231107	180500	437052485	4060	4060	4060	4060	0
188	20231107	180400	437052485	4060	4060	4060	4060	0
189	20231107	180300	437052485	4060	4060	4060	4060	0
190	20231107	180200	437052485	4060	4060	4060	4060	0
191	20231107	180100	437052485	4060	4060	4060	4060	0
192	20231107	180000	437052485	4060	4060	4060	4060	0
193	20231107	175900	437052485	4060	4060	4060	4060	0
194	20231107	175800	437052485	4060	4060	4060	4060	0
195	20231107	175700	437052485	4060	4060	4060	4060	0
196	20231107	175600	437052485	4060	4060	4060	4060	0
197	20231107	175500	437052485	4060	4060	4060	4060	0
198	20231107	175400	437052485	4060	4060	4060	4060	0
199	20231107	175300	437052485	4060	4060	4060	4060	0
200	20231107	175200	437052485	4060	4060	4060	4060	0
201	20231107	175100	437052485	4060	4060	4060	4060	0
202	20231107	175000	437052485	4060	4060	4060	4060	0
203	20231107	174900	437052485	4060	4060	4060	4060	0
204	20231107	174800	437052485	4060	4060	4060	4060	0
205	20231107	174700	437052485	4060	4060	4060	4060	0
206	20231107	174600	437052485	4060	4060	4060	4060	0
207	20231107	174500	437052485	4060	4060	4060	4060	0
208	20231107	174400	437052485	4060	4060	4060	4060	0
209	20231107	174300	437052485	4060	4060	4060	4060	0
210	20231107	174200	437052485	4060	4060	4060	4060	0
211	20231107	174100	437052485	4060	4060	4060	4060	0
212	20231107	174000	437052485	4060	4060	4060	4060	1664
213	20231107	173900	437052485	4060	4060	4060	4060	0
214	20231107	173800	437052485	4060	4060	4060	4060	0
215	20231107	173700	437052485	4060	4060	4060	4060	0
216	20231107	173600	437052485	4060	4060	4060	4060	0
217	20231107	173500	437052485	4060	4060	4060	4060	0
218	20231107	173400	437052485	4060	4060	4060	4060	0
219	20231107	173300	437052485	4060	4060	4060	4060	0
220	20231107	173200	437052485	4060	4060	4060	4060	0
221	20231107	173100	437052485	4060	4060	4060	4060	0
222	20231107	173000	437052485	4060	4060	4060	4060	0
223	20231107	172900	437052485	4060	4060	4060	4060	0
224	20231107	172800	437052485	4060	4060	4060	4060	0
225	20231107	172700	437052485	4060	4060	4060	4060	0
226	20231107	172600	437052485	4060	4060	4060	4060	0
227	20231107	172500	437052485	4060	4060	4060	4060	0
228	20231107	172400	437052485	4060	4060	4060	4060	0
229	20231107	172300	437052485	4060	4060	4060	4060	0
230	20231107	172200	437052485	4060	4060	4060	4060	0
231	20231107	172100	437052485	4060	4060	4060	4060	0
232	20231107	172000	437052485	4060	4060	4060	4060	0
233	20231107	171900	437052485	4060	4060	4060	4060	0
234	20231107	171800	437052485	4060	4060	4060	4060	0
235	20231107	171700	437052485	4060	4060	4060	4060	0
236	20231107	171600	437052485	4060	4060	4060	4060	0
237	20231107	171500	437052485	4060	4060	4060	4060	0
238	20231107	171400	437052485	4060	4060	4060	4060	0
239	20231107	171300	437052485	4060	4060	4060	4060	0
240	20231107	171200	437052485	4060	4060	4060	4060	0
241	20231107	171100	437052485	4060	4060	4060	4060	0
242	20231107	171000	437052485	4060	4060	4060	4060	1664
243	20231107	170900	437052485	4060	4060	4060	4060	0
244	20231107	170800	437052485	4060	4060	4060	4060	0
245	20231107	170700	437052485	4060	4060	4060	4060	0
246	20231107	170600	437052485	4060	4060	4060	4060	0
247	20231107	170500	437052485	4060	4060	4060	4060	0
248	20231107	170400	437052485	4060	4060	4060	4060	0
249	20231107	170300	437052485	4060	4060	4060	4060	0
250	20231107	170200	437052485	4060	4060	4060	4060	0
251	20231107	170100	437052485	4060	4060	4060	4060	0
252	20231107	170000	437052485	4060	4060	4060	4060	0
253	20231107	165900	437052485	4060	4060	4060	4060	0
254	20231107	165800	437052485	4060	4060	4060	4060	0
255	20231107	165700	437052485	4060	4060	4060	4060	0
256	20231107	165600	437052485	4060	4060	4060	4060	0
257	20231107	165500	437052485	4060	4060	4060	4060	0
258	20231107	165400	437052485	4060	4060	4060	4060	0
259	20231107	165300	437052485	4060	4060	4060	4060	0
260	20231107	165200	437052485	4060	4060	4060	4060	0
261	20231107	165100	437052485	4060	4060	4060	4060	0
262	20231107	165000	437052485	4060	4060	4060	4060	0
263	20231107	164900	437052485	4060	4060	4060	4060	0
264	20231107	164800	437052485	4060	4060	4060	4060	0
265	20231107	164700	437052485	4060	4060	4060	4060	0
266	20231107	164600	437052485	4060	4060	4060	4060	0
267	20231107	164500	437052485	4060	4060	4060	4060	0
268	20231107	164400	437052485	4060	4060	4060	4060	0
269	20231107	164300	437052485	4060	4060	4060	4060	0
270	20231107	164200	437052485	4060	4060	4060	4060	0
271	20231107	164100	437052485	4060	4060	4060	4060	0
272	20231107	164000	437052485	4060	4060	4060	4060	1664
273	20231107	163900	437052485	4060	4060	4060	4060	0
274	20231107	163800	437052485	4060	4060	4060	4060	0
275	20231107	163700	437052485	4060	4060	4060	4060	0
276	20231107	163600	437052485	4060	4060	4060	4060	0
277	20231107	163500	437052485	4060	4060	4060	4060	0
278	20231107	163400	437052485	4060	4060	4060	4060	0
279	20231107	163300	437052485	4060	4060	4060	4060	0
280	20231107	163200	437052485	4060	4060	4060	4060	0
281	20231107	163100	437052485	4060	4060	4060	4060	0
282	20231107	163000	437052485	4060	4060	4060	4060	0
283	20231107	162900	437052485	4060	4060	4060	4060	0
284	20231107	162800	437052485	4060	4060	4060	4060	0
285	20231107	162700	437052485	4060	4060	4060	4060	0
286	20231107	162600	437052485	4060	4060	4060	4060	0
287	20231107	162500	437052485	4060	4060	4060	4060	0
288	20231107	162400	437052485	4060	4060	4060	4060	0
289	20231107	162300	437052485	4060	4060	4060	4060	0
290	20231107	162200	437052485	4060	4060	4060	4060	0
291	20231107	162100	437052485	4060	4060	4060	4060	0
292	20231107	162000	437052485	4060	4060	4060	4060	0
293	20231107	161900	437052485	4060	4060	4060	4060	0
294	20231107	161800	437052485	4060	4060	4060	4060	0
295	20231107	161700	437052485	4060	4060	4060	4060	0
296	20231107	161600	437052485	4060	4060	4060	4060	0
297	20231107	161500	437052485	4060	4060	4060	4060	0
298	20231107	161400	437052485	4060	4060	4060	4060	0
299	20231107	161300	437052485	4060	4060	4060	4060	0
300	20231107	161200	437052485	4060	4060	4060	4060	0
301	20231107	161100	437052485	4060	4060	4060	4060	0
302	20231107	161000	437052485	4060	4060	4060	4060	1664
303	20231107	160900	437052485	4060	4060	4060	4060	0
304	20231107	160800	437052485	4060	4060	4060	4060	0
305	20231107	160700	437052485	4060	4060	4060	4060	0
306	20231107	160600	437052485	4060	4060	4060	4060	0
307	20231107	160500	437052485	4060	4060	4060	4060	0
308	20231107	160400	437052485	4060	4060	4060	4060	0
309	20231107	160300	437052485	4060	4060	4060	4060	0
310	20231107	160200	437052485	4060	4060	4060	4060	0
311	20231107	160100	437052485	4060	4060	4060	4060	0
312	20231107	160000	437052485	4060	4060	4060	4060	0
313	20231107	155900	437052485	4060	4060	4060	4060	0
314	20231107	155800	437052485	4060	4060	4060	4060	0
315	20231107	155700	437052485	4060	4060	4060	4060	0
316	20231107	155600	437052485	4060	4060	4060	4060	0
317	20231107	155500	437052485	4060	4060	4060	4060	0
318	20231107	155400	437052485	4060	4060	4060	4060	0
319	20231107	155300	437052485	4060	4060	4060	4060	0
320	20231107	155200	437052485	4060	4060	4060	4060	0
321	20231107	155100	437052485	4060	4060	4060	4060	0
322	20231107	155000	437052485	4060	4060	4060	4060	0
323	20231107	154900	437052485	4060	4060	4060	4060	0
324	20231107	154800	437052485	4060	4060	4060	4060	0
325	20231107	154700	437052485	4060	4060	4060	4060	0
326	20231107	154600	437052485	4060	4060	4060	4060	0
327	20231107	154500	437052485	4060	4060	4060	4060	0
328	20231107	154400	437052485	4060	4060	4060	4060	0
329	20231107	154300	437052485	4060	4060	4060	4060	0
330	20231107	154200	437052485	4060	4060	4060	4060	0
331	20231107	154100	437052485	4060	4060	4060	4060	0
332	20231107	154000	437052485	4060	4060	4060	4060	1664
333	20231107	153900	437052485	4060	4060	4060	4060	0
334	20231107	153800	437052485	4060	4060	4060	4060	0
335	20231107	153700	437052485	4060	4060	4060	4060	0
336	20231107	153600	437052485	4060	4060	4060	4060	0
337	20231107	153500	437052485	4060	4060	4060	4060	0
338	20231107	153400	437052485	4060	4060	4060	4060	0
339	20231107	153300	437052485	4060	4060	4060	4060	0
340	20231107	153200	437052485	4060	4060	4060	4060	0
341	20231107	153100	437052485	4060	4060	4060	4060	0
342	20231107	153000	437052485	4060	4060	4060	4060	1664
343	20231107	152900	430296645	4065	4065	4065	4065	0
344	20231107	152800	430296645	4065	4065	4065	4065	0
345	20231107	152700	430296645	4065	4065	4065	4065	0
346	20231107	152600	430296645	4065	4065	4065	4065	0
347	20231107	152500	430296645	4065	4065	4065	4065	0
348	20231107	152400	430296645	4065	4065	4065	4065	0
349	20231107	152300	430296645	4065	4065	4065	4065	0
350	20231107	152200	430296645	4065	4065	4065	4065	0
351	20231107	152100	430296645	4065	4065	4065	4065	0
352	20231107	152000	430296645	4065	4065	4065	4065	0
353	20231107	151900	430296645	4065	4065	4065	4055	220
354	20231107	151800	429403735	4060	4060	4065	4060	201
355	20231107	151700	428587355	4060	4060	4065	4060	1463
356	20231107	151600	422647110	4060	4055	4060	4055	2230
357	20231107	151500	413594600	4055	4060	4060	4055	1580
358	20231107	151400	407187580	4055	4055	4055	4055	282
359	20231107	151300	406044070	4055	4055	4055	4055	152
360	20231107	151200	405427710	4060	4055	4060	4055	162
361	20231107	151100	404770680	4055	4055	4060	4055	131
362	20231107	151000	404239350	4055	4055	4060	4055	162
363	20231107	150900	403582320	4055	4060	4060	4055	90
364	20231107	150800	403217255	4060	4060	4060	4055	369
365	20231107	150700	401719370	4055	4055	4055	4055	115
366	20231107	150600	401253045	4060	4060	4060	4055	370
367	20231107	150500	399751115	4055	4055	4060	4055	188
368	20231107	150400	398988430	4055	4055	4060	4055	267
369	20231107	150300	397904850	4060	4055	4060	4055	1068
370	20231107	150200	393573560	4055	4060	4060	4055	93
371	20231107	150100	393196065	4060	4060	4060	4060	574
372	20231107	150000	390865625	4055	4055	4060	4055	124
373	20231107	145900	390362685	4055	4055	4060	4055	109
374	20231107	145800	389920570	4060	4055	4060	4055	290
375	20231107	145700	388743370	4055	4055	4060	4055	204
376	20231107	145600	387916040	4055	4055	4060	4055	144
377	20231107	145500	387332010	4060	4060	4060	4055	74
378	20231107	145400	387031815	4060	4055	4060	4055	63
379	20231107	145300	386776200	4055	4055	4060	4055	85
380	20231107	145200	386431405	4055	4055	4060	4055	91
381	20231107	145100	386062285	4055	4060	4060	4055	74
382	20231107	145000	385762095	4055	4055	4055	4055	33
383	20231107	144900	385628280	4060	4055	4060	4055	111
384	20231107	144800	385178055	4055	4055	4055	4055	33
385	20231107	144700	385044240	4055	4060	4060	4055	1318
386	20231107	144600	379699635	4060	4060	4060	4060	68
387	20231107	144500	379423555	4055	4055	4055	4055	28
388	20231107	144400	379310015	4055	4055	4055	4055	0
389	20231107	144300	379310015	4055	4055	4055	4055	16
390	20231107	144200	379245135	4060	4060	4060	4060	0
391	20231107	144100	379245135	4060	4060	4060	4060	204
392	20231107	144000	378416895	4060	4060	4060	4060	38
393	20231107	143900	378262615	4060	4060	4065	4060	78
394	20231107	143800	377945730	4060	4055	4065	4055	4336
395	20231107	143700	360336440	4055	4055	4060	4055	88
396	20231107	143600	359979490	4060	4055	4060	4055	114
397	20231107	143500	359517110	4055	4055	4060	4055	110
398	20231107	143400	359070935	4055	4055	4060	4055	107
399	20231107	143300	358636940	4060	4060	4060	4060	22
400	20231107	143200	358547620	4055	4060	4060	4055	40
401	20231107	143100	358385300	4060	4060	4060	4060	0
402	20231107	143000	358385300	4060	4060	4060	4055	42
403	20231107	142900	358214865	4060	4060	4060	4055	69
404	20231107	142800	357934950	4055	4060	4060	4055	39
405	20231107	142700	357776695	4060	4055	4060	4055	35
406	20231107	142600	357634650	4055	4060	4060	4055	39
407	20231107	142500	357476390	4060	4060	4060	4060	23
408	20231107	142400	357383010	4055	4060	4060	4055	41
409	20231107	142300	357216635	4060	4060	4060	4060	8
410	20231107	142200	357184155	4055	4060	4060	4055	39
411	20231107	142100	357025900	4060	4055	4060	4055	39
412	20231107	142000	356867640	4060	4060	4060	4060	23
413	20231107	141900	356774260	4060	4055	4060	4055	40
414	20231107	141800	356611945	4060	4060	4060	4060	1062
415	20231107	141700	352300225	4060	4055	4060	4055	40
416	20231107	141600	352137910	4060	4060	4060	4060	23
417	20231107	141500	352044530	4055	4060	4060	4055	50
418	20231107	141400	351841665	4060	4060	4060	4060	0
419	20231107	141300	351841665	4060	4055	4060	4055	40
420	20231107	141200	351679350	4060	4060	4060	4060	647
421	20231107	141100	349052530	4060	4060	4060	4055	83
422	20231107	141000	348715635	4060	4060	4060	4055	161
423	20231107	140900	348062545	4060	4055	4060	4055	17
424	20231107	140800	347993605	4060	4060	4060	4055	132
425	20231107	140700	347457900	4060	4055	4060	4055	71
426	20231107	140600	347169730	4055	4060	4060	4055	111
427	20231107	140500	346719500	4055	4060	4060	4055	41
428	20231107	140400	346553125	4060	4060	4060	4060	53
429	20231107	140300	346337945	4060	4055	4060	4055	38
430	20231107	140200	346183745	4060	4055	4060	4055	79
431	20231107	140100	345863280	4060	4055	4060	4055	159
432	20231107	140000	345218390	4055	4055	4055	4055	361
433	20231107	135900	343754535	4060	4060	4060	4060	0
434	20231107	135800	343754535	4060	4055	4060	4055	38
435	20231107	135700	343600395	4055	4060	4060	4055	876
436	20231107	135600	340048095	4055	4055	4055	4055	68
437	20231107	135500	339772355	4060	4055	4060	4055	81
438	20231107	135400	339443780	4060	4055	4060	4055	40
439	20231107	135300	339281465	4060	4055	4060	4055	34
440	20231107	135200	339143480	4055	4060	4060	4055	38
441	20231107	135100	338989280	4055	4055	4055	4055	11
442	20231107	135000	338944675	4055	4060	4060	4055	51
443	20231107	134900	338737760	4060	4055	4060	4055	68
444	20231107	134800	338461870	4060	4055	4060	4055	39
445	20231107	134700	338303615	4060	4060	4060	4060	23
446	20231107	134600	338210235	4055	4060	4060	4055	40
447	20231107	134500	338047915	4060	4060	4060	4055	414
448	20231107	134400	336367300	4060	4060	4060	4055	629
449	20231107	134300	333813645	4060	4055	4060	4055	39
450	20231107	134200	333655390	4060	4055	4060	4055	65
451	20231107	134100	333391705	4060	4055	4060	4055	106
452	20231107	134000	332961755	4060	4060	4060	4060	23
453	20231107	133900	332868375	4055	4060	4060	4055	40
454	20231107	133800	332706060	4060	4060	4060	4060	0
455	20231107	133700	332706060	4060	4055	4060	4055	52
456	20231107	133600	332495080	4060	4055	4060	4055	35
457	20231107	133500	332353035	4055	4055	4055	4055	75
458	20231107	133400	332048910	4060	4055	4060	4055	57
459	20231107	133300	331817590	4055	4055	4055	4055	26
460	20231107	133200	331712160	4055	4060	4060	4055	1522
461	20231107	133100	325540365	4055	4055	4055	4055	17
462	20231107	133000	325471430	4060	4055	4060	4055	314
463	20231107	132900	324198145	4055	4055	4055	4055	16
464	20231107	132800	324133265	4055	4060	4060	4055	58
465	20231107	132700	323898070	4055	4055	4055	4055	28
466	20231107	132600	323784530	4055	4055	4055	4055	46
467	20231107	132500	323598000	4055	4055	4055	4055	242
468	20231107	132400	322616690	4055	4055	4055	4055	53
469	20231107	132300	322401775	4055	4055	4060	4055	1128
470	20231107	132200	317822245	4055	4055	4055	4055	66
471	20231107	132100	317554615	4060	4055	4060	4055	41
472	20231107	132000	317388310	4055	4060	4060	4055	59
473	20231107	131900	317149050	4055	4050	4055	4050	102
474	20231107	131800	316735495	4050	4050	4050	4050	27
475	20231107	131700	316626145	4055	4050	4055	4050	352
476	20231107	131600	315200485	4045	4045	4045	4045	44
477	20231107	131500	315022505	4050	4050	4050	4050	2
478	20231107	131400	315014405	4050	4050	4050	4045	247
479	20231107	131300	314014680	4045	4045	4045	4045	11
480	20231107	131200	313970185	4045	4045	4050	4045	64
481	20231107	131100	313711120	4045	4055	4055	4045	603
482	20231107	131000	311270160	4050	4050	4050	4050	18
483	20231107	130900	311197260	4050	4050	4050	4050	41
484	20231107	130800	311031210	4050	4055	4055	4050	781
485	20231107	130700	307867550	4050	4050	4050	4050	11
486	20231107	130600	307823000	4050	4050	4055	4050	127
487	20231107	130500	307308150	4050	4050	4050	4050	17
488	20231107	130400	307239300	4050	4050	4050	4050	19
489	20231107	130300	307162350	4050	4055	4055	4050	372
490	20231107	130200	305655735	4055	4055	4055	4055	22
491	20231107	130100	305566525	4055	4050	4055	4045	1179
492	20231107	130000	300791380	4045	4045	4045	4045	42
493	20231107	125900	300621490	4045	4045	4045	4045	29
494	20231107	125800	300504185	4050	4050	4050	4050	100
495	20231107	125700	300099185	4045	4045	4045	4045	17
496	20231107	125600	300030420	4050	4050	4050	4050	51
497	20231107	125500	299823870	4050	4045	4050	4045	116
498	20231107	125400	299354150	4050	4050	4050	4050	1167
499	20231107	125300	294627800	4045	4055	4055	4045	1388
500	20231107	125200	289005960	4055	4045	4055	4045	2102
501	20231107	125100	280493100	4045	4045	4045	4045	30
502	20231107	125000	280371750	4045	4045	4050	4045	143
503	20231107	124900	279792815	4045	4045	4045	4045	28
504	20231107	124800	279679555	4045	4045	4045	4045	42
505	20231107	124700	279509665	4045	4045	4050	4045	171
506	20231107	124600	278817280	4045	4045	4050	4045	70
507	20231107	124500	278533990	4045	4045	4045	4045	206
508	20231107	124400	277700720	4045	4040	4045	4040	51
509	20231107	124300	277494560	4045	4045	4045	4045	0
510	20231107	124200	277494560	4045	4040	4045	4040	129
511	20231107	124100	276972840	4045	4040	4045	4040	47
512	20231107	124000	276782730	4040	4040	4040	4040	28
513	20231107	123900	276669610	4045	4040	4045	4040	125
514	20231107	123800	276164050	4045	4045	4045	4045	21
515	20231107	123700	276079105	4045	4045	4045	4045	200
516	20231107	123600	275270105	4045	4045	4045	4045	196
517	20231107	123500	274477285	4045	4045	4045	4045	30
518	20231107	123400	274355935	4045	4045	4050	4045	402
519	20231107	123300	272729345	4045	4045	4045	4045	63
520	20231107	123200	272474510	4045	4045	4045	4045	150
521	20231107	123100	271867760	4045	4045	4050	4045	150
522	20231107	123000	271260510	4045	4045	4045	4045	48
523	20231107	122900	271066350	4045	4045	4045	4045	106
524	20231107	122800	270637580	4050	4045	4050	4045	511
525	20231107	122700	268569835	4045	4045	4045	4045	443
526	20231107	122600	266777900	4045	4045	4045	4045	262
527	20231107	122500	265718110	4050	4050	4050	4050	0
528	20231107	122400	265718110	4050	4045	4050	4045	1374
529	20231107	122300	260155295	4050	4045	4050	4040	294
530	20231107	122200	258965650	4040	4040	4040	4040	0
531	20231107	122100	258965650	4040	4045	4045	4040	166
532	20231107	122000	258294315	4040	4040	4040	4040	550
533	20231107	121900	256072315	4050	4045	4050	4040	274
534	20231107	121800	254965120	4050	4050	4050	4045	392
535	20231107	121700	253377635	4050	4045	4050	4045	98
536	20231107	121600	252981020	4045	4045	4050	4045	98
537	20231107	121500	252584395	4050	4050	4050	4045	174
538	20231107	121400	251879870	4045	4045	4045	4045	49
539	20231107	121300	251681665	4045	4050	4050	4045	156
540	20231107	121200	251050085	4050	4045	4050	4045	86
541	20231107	121100	250702170	4045	4045	4050	4040	341
542	20231107	121000	249322890	4040	4045	4050	4040	2577
543	20231107	120900	238910465	4045	4045	4050	4045	50
544	20231107	120800	238708185	4045	4045	4050	4045	96
545	20231107	120700	238319650	4045	4050	4050	4045	592
546	20231107	120600	235924475	4050	4045	4050	4045	35
547	20231107	120500	235782870	4050	4050	4050	4050	129
548	20231107	120400	235260420	4050	4045	4050	4045	57
549	20231107	120300	235029780	4045	4045	4050	4045	47
550	20231107	120200	234839525	4050	4050	4050	4045	201
551	20231107	120100	234025710	4045	4045	4045	4045	60
552	20231107	120000	233783010	4050	4045	4050	4040	175
553	20231107	115900	233075315	4045	4040	4045	4040	336
554	20231107	115800	231716200	4045	4045	4045	4040	21
555	20231107	115700	231631335	4045	4045	4045	4045	152
556	20231107	115600	231016495	4045	4045	4045	4040	34
557	20231107	115500	230879050	4045	4045	4045	4045	0
558	20231107	115400	230879050	4045	4045	4045	4040	144
559	20231107	115300	230296655	4040	4040	4040	4040	11
560	20231107	115200	230252215	4040	4040	4040	4040	16
561	20231107	115100	230187575	4045	4040	4045	4040	112
562	20231107	115000	229734595	4040	4040	4045	4040	134
563	20231107	114900	229193205	4040	4045	4045	4040	117
564	20231107	114800	228720025	4040	4045	4045	4040	466
565	20231107	114700	226837360	4040	4040	4040	4040	27
566	20231107	114600	226728280	4045	4040	4045	4040	111
567	20231107	114500	226279340	4040	4040	4040	4040	17
568	20231107	114400	226210660	4045	4045	4045	4045	123
569	20231107	114300	225713125	4045	4040	4045	4040	117
570	20231107	114200	225239945	4040	4040	4040	4040	1
571	20231107	114100	225235905	4045	4045	4045	4045	100
572	20231107	114000	224831405	4045	4045	4045	4045	0
573	20231107	113900	224831405	4045	4045	4045	4045	19
574	20231107	113800	224754550	4045	4040	4045	4040	132
575	20231107	113700	224220650	4040	4045	4045	4040	1631
576	20231107	113600	217623360	4050	4050	4050	4050	4
577	20231107	113500	217607160	4050	4045	4050	4045	116
578	20231107	113400	217137440	4045	4045	4045	4045	47
579	20231107	113300	216947325	4045	4050	4050	4045	117
580	20231107	113200	216473560	4045	4045	4045	4045	11
581	20231107	113100	216429065	4045	4045	4045	4045	17
582	20231107	113000	216360300	4050	4045	4050	4045	116
583	20231107	112900	215890580	4045	4045	4045	4045	61
584	20231107	112800	215643835	4045	4045	4045	4045	54
585	20231107	112700	215425405	4045	4045	4045	4045	42
586	20231107	112600	215255515	4050	4050	4050	4050	50
587	20231107	112500	215053015	4050	4050	4055	4050	131
588	20231107	112400	214521965	4050	4050	4050	4050	46
589	20231107	112300	214335665	4050	4050	4050	4050	47
590	20231107	112200	214145315	4050	4050	4055	4050	142
591	20231107	112100	213569715	4050	4050	4050	4050	35
592	20231107	112000	213427965	4050	4050	4050	4050	570
593	20231107	111900	211119465	4055	4055	4055	4050	131
594	20231107	111800	210588320	4055	4055	4055	4055	110
595	20231107	111700	210142270	4055	4050	4055	4050	112
596	20231107	111600	209688170	4050	4055	4055	4050	110
597	20231107	111500	209242205	4055	4055	4055	4055	48
598	20231107	111400	209047565	4055	4055	4060	4055	615
599	20231107	111300	206553515	4055	4040	4055	4040	6015
600	20231107	111200	182234135	4040	4040	4040	4040	17
601	20231107	111100	182165455	4045	4040	4045	4040	1117
602	20231107	111000	177652275	4040	4040	4040	4040	11
603	20231107	110900	177607835	4040	4040	4045	4040	339
604	20231107	110800	176237545	4040	4040	4040	4040	11
605	20231107	110700	176193105	4040	4040	4040	4040	16
606	20231107	110600	176128465	4045	4045	4045	4045	102
607	20231107	110500	175715875	4040	4040	4040	4040	28
608	20231107	110400	175602755	4045	4045	4045	4045	1
609	20231107	110300	175598710	4045	4040	4045	4040	128
610	20231107	110200	175081090	4040	4040	4040	4040	161
611	20231107	110100	174430650	4040	4045	4045	4040	129
612	20231107	110000	173908980	4045	4040	4045	4040	12
613	20231107	105900	173860495	4040	4040	4040	4040	17
614	20231107	105800	173791815	4045	4040	4045	4040	111
615	20231107	105700	173342875	4040	4040	4040	4040	17
616	20231107	105600	173274195	4045	4045	4045	4045	100
617	20231107	105500	172869695	4040	4040	4040	4040	16
618	20231107	105400	172805055	4045	4045	4045	4045	0
619	20231107	105300	172805055	4045	4040	4045	4040	118
620	20231107	105200	172327805	4040	4040	4040	4040	0
621	20231107	105100	172327805	4040	4040	4040	4040	11
622	20231107	105000	172283365	4040	4040	4040	4040	12
623	20231107	104900	172234885	4045	4045	4045	4045	0
624	20231107	104800	172234885	4045	4045	4045	4045	21
625	20231107	104700	172149940	4045	4045	4045	4045	1013
626	20231107	104600	168052355	4045	4045	4045	4045	0
627	20231107	104500	168052355	4045	4040	4045	4040	2011
628	20231107	104400	159917915	4040	4040	4040	4040	11
629	20231107	104300	159873475	4040	4040	4045	4040	222
630	20231107	104200	158976440	4040	4045	4045	4040	133
631	20231107	104100	158439115	4040	4045	4045	4040	44
632	20231107	104000	158261340	4045	4045	4045	4045	0
633	20231107	103900	158261340	4045	4040	4045	4040	21
634	20231107	103800	158176450	4040	4040	4040	4040	300
635	20231107	103700	156964450	4040	4040	4040	4040	11
636	20231107	103600	156920010	4040	4040	4040	4040	11
637	20231107	103500	156875570	4040	4040	4040	4040	56
638	20231107	103400	156649330	4045	4045	4045	4045	10
639	20231107	103300	156608880	4045	4045	4045	4045	3
640	20231107	103200	156596745	4040	4040	4040	4040	204
641	20231107	103100	155772585	4040	4040	4040	4040	36
642	20231107	103000	155627145	4045	4040	4045	4040	784
643	20231107	102900	152459535	4040	4040	4040	4040	39
644	20231107	102800	152301975	4040	4040	4040	4040	11
645	20231107	102700	152257535	4040	4040	4040	4040	11
646	20231107	102600	152213095	4040	4040	4040	4040	11
647	20231107	102500	152168655	4040	4040	4040	4040	11
648	20231107	102400	152124215	4040	4040	4040	4040	100
649	20231107	102300	151720215	4040	4040	4040	4040	218
650	20231107	102200	150839495	4045	4045	4045	4045	1
651	20231107	102100	150835450	4040	4040	4040	4040	77
652	20231107	102000	150524370	4040	4040	4040	4040	11
653	20231107	101900	150479930	4040	4045	4045	4040	3
654	20231107	101800	150467800	4040	4040	4040	4040	12
655	20231107	101700	150419320	4040	4040	4040	4040	38
656	20231107	101600	150265800	4045	4040	4045	4040	12
657	20231107	101500	150217315	4040	4045	4045	4040	145
658	20231107	101400	149631510	4045	4045	4045	4045	118
659	20231107	101300	149154200	4040	4040	4040	4040	11
660	20231107	101200	149109760	4040	4040	4040	4040	11
661	20231107	101100	149065320	4040	4040	4040	4040	53
662	20231107	101000	148851200	4040	4040	4040	4040	0
663	20231107	100900	148851200	4040	4040	4040	4040	37
664	20231107	100800	148701720	4040	4045	4045	4040	139
665	20231107	100700	148140130	4045	4040	4045	4040	561
666	20231107	100600	145873480	4040	4040	4040	4040	38
667	20231107	100500	145719960	4045	4045	4045	4045	0
668	20231107	100400	145719960	4045	4040	4045	4040	2471
669	20231107	100300	135737115	4045	4045	4045	4045	0
670	20231107	100200	135737115	4045	4040	4045	4040	78
671	20231107	100100	135421990	4040	4040	4040	4040	11
672	20231107	100000	135377550	4040	4040	4040	4040	219
673	20231107	095900	134492790	4045	4045	4045	4045	0
674	20231107	095800	134492790	4045	4045	4045	4045	17
675	20231107	095700	134424025	4045	4045	4045	4045	16
676	20231107	095600	134359305	4040	4040	4040	4040	12
677	20231107	095500	134310825	4040	4040	4040	4040	122
678	20231107	095400	133817945	4040	4045	4045	4040	325
679	20231107	095300	132503940	4045	4045	4045	4045	3424
680	20231107	095200	118653860	4050	4050	4050	4050	0
681	20231107	095100	118653860	4050	4050	4050	4050	0
682	20231107	095000	118653860	4050	4050	4050	4050	2658
683	20231107	094900	107888960	4050	4050	4050	4050	211
684	20231107	094800	107034410	4050	4050	4050	4050	55
685	20231107	094700	106811660	4050	4050	4050	4050	21
686	20231107	094600	106726610	4050	4055	4055	4050	3
687	20231107	094500	106714450	4055	4050	4055	4050	1612
688	20231107	094400	100185845	4050	4050	4050	4050	12
689	20231107	094300	100137245	4050	4050	4050	4050	11
690	20231107	094200	100092695	4050	4050	4050	4050	45
691	20231107	094100	99910445	4055	4055	4055	4055	0
692	20231107	094000	99910445	4055	4055	4055	4055	1
693	20231107	093900	99906390	4055	4055	4055	4055	0
694	20231107	093800	99906390	4055	4055	4055	4055	2
695	20231107	093700	99898280	4055	4055	4055	4055	0
696	20231107	093600	99898280	4055	4055	4055	4055	50
697	20231107	093500	99695530	4060	4060	4060	4060	1
698	20231107	093400	99691470	4060	4060	4060	4060	94
699	20231107	093300	99309830	4060	4060	4060	4060	14
700	20231107	093200	99252990	4060	4055	4060	4055	25
701	20231107	093100	99151585	4060	4055	4060	4055	402
702	20231107	093000	97521465	4055	4055	4055	4055	5
703	20231107	092900	97501190	4055	4050	4055	4050	63
704	20231107	092800	97245790	4055	4050	4055	4050	71
705	20231107	092700	96957975	4050	4050	4050	4050	2536
706	20231107	092600	86687175	4050	4050	4050	4050	3
707	20231107	092500	86675025	4050	4050	4050	4050	530
708	20231107	092400	84528525	4050	4050	4050	4045	10218
709	20231107	092300	43146810	4045	4045	4045	4045	11
710	20231107	092200	43102315	4045	4045	4045	4045	0
711	20231107	092100	43102315	4045	4045	4045	4045	623
712	20231107	092000	40582280	4050	4050	4050	4050	0
713	20231107	091900	40582280	4050	4050	4050	4045	148
714	20231107	091800	39983110	4050	4050	4050	4050	0
715	20231107	091700	39983110	4050	4045	4050	4045	45
716	20231107	091600	39800965	4050	4050	4050	4050	5
717	20231107	091500	39780715	4045	4045	4045	4045	28
718	20231107	091400	39667455	4050	4045	4050	4045	40
719	20231107	091300	39505510	4045	4045	4045	4045	751
720	20231107	091200	36467715	4050	4050	4050	4050	261
721	20231107	091100	35410665	4050	4045	4050	4045	29
722	20231107	091000	35293355	4045	4045	4045	4045	62
723	20231107	090900	35042565	4045	4045	4050	4045	179
724	20231107	090800	34318255	4045	4045	4045	4045	0
725	20231107	090700	34318255	4045	4045	4050	4040	2733
726	20231107	090600	23274410	4045	4045	4050	4045	1762
727	20231107	090500	16147100	4045	4045	4045	4040	35
728	20231107	090400	16005670	4055	4040	4055	4040	63
729	20231107	090300	15750370	4040	4040	4045	4040	301
730	20231107	090200	14532940	4045	4045	4045	4045	883
731	20231107	090100	10961205	4050	4050	4055	4050	145
732	20231107	090000	10373890	4050	4065	4065	4045	2557