KissMeData/142210/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	201800	887909565	4040	4040	4040	4040	5462
3	20231107	201700	887909565	4040	4040	4040	4040	0
4	20231107	201600	887909565	4040	4040	4040	4040	0
5	20231107	201500	887909565	4040	4040	4040	4040	0
6	20231107	201400	887909565	4040	4040	4040	4040	0
7	20231107	201300	887909565	4040	4040	4040	4040	0
8	20231107	201200	887909565	4040	4040	4040	4040	0
9	20231107	201100	887909565	4040	4040	4040	4040	0
10	20231107	201000	887909565	4040	4040	4040	4040	0
11	20231107	200900	887909565	4040	4040	4040	4040	0
12	20231107	200800	887909565	4040	4040	4040	4040	0
13	20231107	200700	887909565	4040	4040	4040	4040	0
14	20231107	200600	887909565	4040	4040	4040	4040	0
15	20231107	200500	887909565	4040	4040	4040	4040	0
16	20231107	200400	887909565	4040	4040	4040	4040	0
17	20231107	200300	887909565	4040	4040	4040	4040	0
18	20231107	200200	887909565	4040	4040	4040	4040	0
19	20231107	200100	887909565	4040	4040	4040	4040	0
20	20231107	200000	887909565	4040	4040	4040	4040	0
21	20231107	195900	887909565	4040	4040	4040	4040	0
22	20231107	195800	887909565	4040	4040	4040	4040	0
23	20231107	195700	887909565	4040	4040	4040	4040	0
24	20231107	195600	887909565	4040	4040	4040	4040	0
25	20231107	195500	887909565	4040	4040	4040	4040	0
26	20231107	195400	887909565	4040	4040	4040	4040	0
27	20231107	195300	887909565	4040	4040	4040	4040	0
28	20231107	195200	887909565	4040	4040	4040	4040	0
29	20231107	195100	887909565	4040	4040	4040	4040	0
30	20231107	195000	887909565	4040	4040	4040	4040	0
31	20231107	194900	887909565	4040	4040	4040	4040	0
32	20231107	194800	887909565	4040	4040	4040	4040	5462
33	20231107	194700	887909565	4040	4040	4040	4040	0
34	20231107	194600	887909565	4040	4040	4040	4040	0
35	20231107	194500	887909565	4040	4040	4040	4040	0
36	20231107	194400	887909565	4040	4040	4040	4040	0
37	20231107	194300	887909565	4040	4040	4040	4040	0
38	20231107	194200	887909565	4040	4040	4040	4040	0
39	20231107	194100	887909565	4040	4040	4040	4040	0
40	20231107	194000	887909565	4040	4040	4040	4040	0
41	20231107	193900	887909565	4040	4040	4040	4040	0
42	20231107	193800	887909565	4040	4040	4040	4040	0
43	20231107	193700	887909565	4040	4040	4040	4040	0
44	20231107	193600	887909565	4040	4040	4040	4040	0
45	20231107	193500	887909565	4040	4040	4040	4040	0
46	20231107	193400	887909565	4040	4040	4040	4040	0
47	20231107	193300	887909565	4040	4040	4040	4040	0
48	20231107	193200	887909565	4040	4040	4040	4040	0
49	20231107	193100	887909565	4040	4040	4040	4040	0
50	20231107	193000	887909565	4040	4040	4040	4040	0
51	20231107	192900	887909565	4040	4040	4040	4040	0
52	20231107	192800	887909565	4040	4040	4040	4040	0
53	20231107	192700	887909565	4040	4040	4040	4040	0
54	20231107	192600	887909565	4040	4040	4040	4040	0
55	20231107	192500	887909565	4040	4040	4040	4040	0
56	20231107	192400	887909565	4040	4040	4040	4040	0
57	20231107	192300	887909565	4040	4040	4040	4040	0
58	20231107	192200	887909565	4040	4040	4040	4040	0
59	20231107	192100	887909565	4040	4040	4040	4040	0
60	20231107	192000	887909565	4040	4040	4040	4040	0
61	20231107	191900	887909565	4040	4040	4040	4040	0
62	20231107	191800	887909565	4040	4040	4040	4040	5462
63	20231107	191700	887909565	4040	4040	4040	4040	0
64	20231107	191600	887909565	4040	4040	4040	4040	0
65	20231107	191500	887909565	4040	4040	4040	4040	0
66	20231107	191400	887909565	4040	4040	4040	4040	0
67	20231107	191300	887909565	4040	4040	4040	4040	0
68	20231107	191200	887909565	4040	4040	4040	4040	0
69	20231107	191100	887909565	4040	4040	4040	4040	0
70	20231107	191000	887909565	4040	4040	4040	4040	0
71	20231107	190900	887909565	4040	4040	4040	4040	0
72	20231107	190800	887909565	4040	4040	4040	4040	0
73	20231107	190700	887909565	4040	4040	4040	4040	0
74	20231107	190600	887909565	4040	4040	4040	4040	0
75	20231107	190500	887909565	4040	4040	4040	4040	0
76	20231107	190400	887909565	4040	4040	4040	4040	0
77	20231107	190300	887909565	4040	4040	4040	4040	0
78	20231107	190200	887909565	4040	4040	4040	4040	0
79	20231107	190100	887909565	4040	4040	4040	4040	0
80	20231107	190000	887909565	4040	4040	4040	4040	0
81	20231107	185900	887909565	4040	4040	4040	4040	0
82	20231107	185800	887909565	4040	4040	4040	4040	0
83	20231107	185700	887909565	4040	4040	4040	4040	0
84	20231107	185600	887909565	4040	4040	4040	4040	0
85	20231107	185500	887909565	4040	4040	4040	4040	0
86	20231107	185400	887909565	4040	4040	4040	4040	0
87	20231107	185300	887909565	4040	4040	4040	4040	0
88	20231107	185200	887909565	4040	4040	4040	4040	0
89	20231107	185100	887909565	4040	4040	4040	4040	0
90	20231107	185000	887909565	4040	4040	4040	4040	0
91	20231107	184900	887909565	4040	4040	4040	4040	0
92	20231107	184800	887909565	4040	4040	4040	4040	5462
93	20231107	184700	887909565	4040	4040	4040	4040	0
94	20231107	184600	887909565	4040	4040	4040	4040	0
95	20231107	184500	887909565	4040	4040	4040	4040	0
96	20231107	184400	887909565	4040	4040	4040	4040	0
97	20231107	184300	887909565	4040	4040	4040	4040	0
98	20231107	184200	887909565	4040	4040	4040	4040	0
99	20231107	184100	887909565	4040	4040	4040	4040	0
100	20231107	184000	887909565	4040	4040	4040	4040	0
101	20231107	183900	887909565	4040	4040	4040	4040	0
102	20231107	183800	887909565	4040	4040	4040	4040	0
103	20231107	183700	887909565	4040	4040	4040	4040	0
104	20231107	183600	887909565	4040	4040	4040	4040	0
105	20231107	183500	887909565	4040	4040	4040	4040	0
106	20231107	183400	887909565	4040	4040	4040	4040	0
107	20231107	183300	887909565	4040	4040	4040	4040	0
108	20231107	183200	887909565	4040	4040	4040	4040	0
109	20231107	183100	887909565	4040	4040	4040	4040	0
110	20231107	183000	887909565	4040	4040	4040	4040	0
111	20231107	182900	887909565	4040	4040	4040	4040	0
112	20231107	182800	887909565	4040	4040	4040	4040	0
113	20231107	182700	887909565	4040	4040	4040	4040	0
114	20231107	182600	887909565	4040	4040	4040	4040	0
115	20231107	182500	887909565	4040	4040	4040	4040	0
116	20231107	182400	887909565	4040	4040	4040	4040	0
117	20231107	182300	887909565	4040	4040	4040	4040	0
118	20231107	182200	887909565	4040	4040	4040	4040	0
119	20231107	182100	887909565	4040	4040	4040	4040	0
120	20231107	182000	887909565	4040	4040	4040	4040	0
121	20231107	181900	887909565	4040	4040	4040	4040	0
122	20231107	181800	887909565	4040	4040	4040	4040	5462
123	20231107	181700	887909565	4040	4040	4040	4040	0
124	20231107	181600	887909565	4040	4040	4040	4040	0
125	20231107	181500	887909565	4040	4040	4040	4040	0
126	20231107	181400	887909565	4040	4040	4040	4040	0
127	20231107	181300	887909565	4040	4040	4040	4040	0
128	20231107	181200	887909565	4040	4040	4040	4040	0
129	20231107	181100	887909565	4040	4040	4040	4040	0
130	20231107	181000	887909565	4040	4040	4040	4040	0
131	20231107	180900	887909565	4040	4040	4040	4040	0
132	20231107	180800	887909565	4040	4040	4040	4040	0
133	20231107	180700	887909565	4040	4040	4040	4040	0
134	20231107	180600	887909565	4040	4040	4040	4040	0
135	20231107	180500	887909565	4040	4040	4040	4040	0
136	20231107	180400	887909565	4040	4040	4040	4040	0
137	20231107	180300	887909565	4040	4040	4040	4040	0
138	20231107	180200	887909565	4040	4040	4040	4040	0
139	20231107	180100	887909565	4040	4040	4040	4040	0
140	20231107	180000	887909565	4040	4040	4040	4040	0
141	20231107	175900	887909565	4040	4040	4040	4040	0
142	20231107	175800	887909565	4040	4040	4040	4040	0
143	20231107	175700	887909565	4040	4040	4040	4040	0
144	20231107	175600	887909565	4040	4040	4040	4040	0
145	20231107	175500	887909565	4040	4040	4040	4040	0
146	20231107	175400	887909565	4040	4040	4040	4040	0
147	20231107	175300	887909565	4040	4040	4040	4040	0
148	20231107	175200	887909565	4040	4040	4040	4040	0
149	20231107	175100	887909565	4040	4040	4040	4040	0
150	20231107	175000	887909565	4040	4040	4040	4040	0
151	20231107	174900	887909565	4040	4040	4040	4040	0
152	20231107	174800	887909565	4040	4040	4040	4040	5462
153	20231107	174700	887909565	4040	4040	4040	4040	0
154	20231107	174600	887909565	4040	4040	4040	4040	0
155	20231107	174500	887909565	4040	4040	4040	4040	0
156	20231107	174400	887909565	4040	4040	4040	4040	0
157	20231107	174300	887909565	4040	4040	4040	4040	0
158	20231107	174200	887909565	4040	4040	4040	4040	0
159	20231107	174100	887909565	4040	4040	4040	4040	0
160	20231107	174000	887909565	4040	4040	4040	4040	0
161	20231107	173900	887909565	4040	4040	4040	4040	0
162	20231107	173800	887909565	4040	4040	4040	4040	0
163	20231107	173700	887909565	4040	4040	4040	4040	0
164	20231107	173600	887909565	4040	4040	4040	4040	0
165	20231107	173500	887909565	4040	4040	4040	4040	0
166	20231107	173400	887909565	4040	4040	4040	4040	0
167	20231107	173300	887909565	4040	4040	4040	4040	0
168	20231107	173200	887909565	4040	4040	4040	4040	0
169	20231107	173100	887909565	4040	4040	4040	4040	0
170	20231107	173000	887909565	4040	4040	4040	4040	0
171	20231107	172900	887909565	4040	4040	4040	4040	0
172	20231107	172800	887909565	4040	4040	4040	4040	0
173	20231107	172700	887909565	4040	4040	4040	4040	0
174	20231107	172600	887909565	4040	4040	4040	4040	0
175	20231107	172500	887909565	4040	4040	4040	4040	0
176	20231107	172400	887909565	4040	4040	4040	4040	0
177	20231107	172300	887909565	4040	4040	4040	4040	0
178	20231107	172200	887909565	4040	4040	4040	4040	0
179	20231107	172100	887909565	4040	4040	4040	4040	0
180	20231107	172000	887909565	4040	4040	4040	4040	0
181	20231107	171900	887909565	4040	4040	4040	4040	0
182	20231107	171800	887909565	4040	4040	4040	4040	5462
183	20231107	171700	887909565	4040	4040	4040	4040	0
184	20231107	171600	887909565	4040	4040	4040	4040	0
185	20231107	171500	887909565	4040	4040	4040	4040	0
186	20231107	171400	887909565	4040	4040	4040	4040	0
187	20231107	171300	887909565	4040	4040	4040	4040	0
188	20231107	171200	887909565	4040	4040	4040	4040	0
189	20231107	171100	887909565	4040	4040	4040	4040	0
190	20231107	171000	887909565	4040	4040	4040	4040	0
191	20231107	170900	887909565	4040	4040	4040	4040	0
192	20231107	170800	887909565	4040	4040	4040	4040	0
193	20231107	170700	887909565	4040	4040	4040	4040	0
194	20231107	170600	887909565	4040	4040	4040	4040	0
195	20231107	170500	887909565	4040	4040	4040	4040	0
196	20231107	170400	887909565	4040	4040	4040	4040	0
197	20231107	170300	887909565	4040	4040	4040	4040	0
198	20231107	170200	887909565	4040	4040	4040	4040	0
199	20231107	170100	887909565	4040	4040	4040	4040	0
200	20231107	170000	887909565	4040	4040	4040	4040	0
201	20231107	165900	887909565	4040	4040	4040	4040	0
202	20231107	165800	887909565	4040	4040	4040	4040	0
203	20231107	165700	887909565	4040	4040	4040	4040	0
204	20231107	165600	887909565	4040	4040	4040	4040	0
205	20231107	165500	887909565	4040	4040	4040	4040	0
206	20231107	165400	887909565	4040	4040	4040	4040	0
207	20231107	165300	887909565	4040	4040	4040	4040	0
208	20231107	165200	887909565	4040	4040	4040	4040	0
209	20231107	165100	887909565	4040	4040	4040	4040	0
210	20231107	165000	887909565	4040	4040	4040	4040	0
211	20231107	164900	887909565	4040	4040	4040	4040	0
212	20231107	164800	887909565	4040	4040	4040	4040	5462
213	20231107	164700	887909565	4040	4040	4040	4040	0
214	20231107	164600	887909565	4040	4040	4040	4040	0
215	20231107	164500	887909565	4040	4040	4040	4040	0
216	20231107	164400	887909565	4040	4040	4040	4040	0
217	20231107	164300	887909565	4040	4040	4040	4040	0
218	20231107	164200	887909565	4040	4040	4040	4040	0
219	20231107	164100	887909565	4040	4040	4040	4040	0
220	20231107	164000	887909565	4040	4040	4040	4040	0
221	20231107	163900	887909565	4040	4040	4040	4040	0
222	20231107	163800	887909565	4040	4040	4040	4040	0
223	20231107	163700	887909565	4040	4040	4040	4040	0
224	20231107	163600	887909565	4040	4040	4040	4040	0
225	20231107	163500	887909565	4040	4040	4040	4040	0
226	20231107	163400	887909565	4040	4040	4040	4040	0
227	20231107	163300	887909565	4040	4040	4040	4040	0
228	20231107	163200	887909565	4040	4040	4040	4040	0
229	20231107	163100	887909565	4040	4040	4040	4040	0
230	20231107	163000	887909565	4040	4040	4040	4040	0
231	20231107	162900	887909565	4040	4040	4040	4040	0
232	20231107	162800	887909565	4040	4040	4040	4040	0
233	20231107	162700	887909565	4040	4040	4040	4040	0
234	20231107	162600	887909565	4040	4040	4040	4040	0
235	20231107	162500	887909565	4040	4040	4040	4040	0
236	20231107	162400	887909565	4040	4040	4040	4040	0
237	20231107	162300	887909565	4040	4040	4040	4040	0
238	20231107	162200	887909565	4040	4040	4040	4040	0
239	20231107	162100	887909565	4040	4040	4040	4040	0
240	20231107	162000	887909565	4040	4040	4040	4040	0
241	20231107	161900	887909565	4040	4040	4040	4040	0
242	20231107	161800	887909565	4040	4040	4040	4040	5462
243	20231107	161700	887909565	4040	4040	4040	4040	0
244	20231107	161600	887909565	4040	4040	4040	4040	0
245	20231107	161500	887909565	4040	4040	4040	4040	0
246	20231107	161400	887909565	4040	4040	4040	4040	0
247	20231107	161300	887909565	4040	4040	4040	4040	0
248	20231107	161200	887909565	4040	4040	4040	4040	0
249	20231107	161100	887909565	4040	4040	4040	4040	0
250	20231107	161000	887909565	4040	4040	4040	4040	0
251	20231107	160900	887909565	4040	4040	4040	4040	0
252	20231107	160800	887909565	4040	4040	4040	4040	0
253	20231107	160700	887909565	4040	4040	4040	4040	0
254	20231107	160600	887909565	4040	4040	4040	4040	0
255	20231107	160500	887909565	4040	4040	4040	4040	0
256	20231107	160400	887909565	4040	4040	4040	4040	0
257	20231107	160300	887909565	4040	4040	4040	4040	0
258	20231107	160200	887909565	4040	4040	4040	4040	0
259	20231107	160100	887909565	4040	4040	4040	4040	0
260	20231107	160000	887909565	4040	4040	4040	4040	0
261	20231107	155900	887909565	4040	4040	4040	4040	0
262	20231107	155800	887909565	4040	4040	4040	4040	0
263	20231107	155700	887909565	4040	4040	4040	4040	0
264	20231107	155600	887909565	4040	4040	4040	4040	0
265	20231107	155500	887909565	4040	4040	4040	4040	0
266	20231107	155400	887909565	4040	4040	4040	4040	0
267	20231107	155300	887909565	4040	4040	4040	4040	0
268	20231107	155200	887909565	4040	4040	4040	4040	0
269	20231107	155100	887909565	4040	4040	4040	4040	0
270	20231107	155000	887909565	4040	4040	4040	4040	0
271	20231107	154900	887909565	4040	4040	4040	4040	0
272	20231107	154800	887909565	4040	4040	4040	4040	5462
273	20231107	154700	887909565	4040	4040	4040	4040	0
274	20231107	154600	887909565	4040	4040	4040	4040	0
275	20231107	154500	887909565	4040	4040	4040	4040	0
276	20231107	154400	887909565	4040	4040	4040	4040	0
277	20231107	154300	887909565	4040	4040	4040	4040	0
278	20231107	154200	887909565	4040	4040	4040	4040	0
279	20231107	154100	887909565	4040	4040	4040	4040	0
280	20231107	154000	887909565	4040	4040	4040	4040	0
281	20231107	153900	887909565	4040	4040	4040	4040	0
282	20231107	153800	887909565	4040	4040	4040	4040	0
283	20231107	153700	887909565	4040	4040	4040	4040	0
284	20231107	153600	887909565	4040	4040	4040	4040	0
285	20231107	153500	887909565	4040	4040	4040	4040	0
286	20231107	153400	887909565	4040	4040	4040	4040	0
287	20231107	153300	887909565	4040	4040	4040	4040	0
288	20231107	153200	887909565	4040	4040	4040	4040	0
289	20231107	153100	887909565	4040	4040	4040	4040	0
290	20231107	153000	887909565	4040	4040	4040	4040	5462
291	20231107	152900	865843085	4075	4075	4075	4075	0
292	20231107	152800	865843085	4075	4075	4075	4075	0
293	20231107	152700	865843085	4075	4075	4075	4075	0
294	20231107	152600	865843085	4075	4075	4075	4075	0
295	20231107	152500	865843085	4075	4075	4075	4075	0
296	20231107	152400	865843085	4075	4075	4075	4075	0
297	20231107	152300	865843085	4075	4075	4075	4075	0
298	20231107	152200	865843085	4075	4075	4075	4075	0
299	20231107	152100	865843085	4075	4075	4075	4075	0
300	20231107	152000	865843085	4075	4075	4075	4075	0
301	20231107	151900	865843085	4075	4075	4075	4075	3
302	20231107	151800	865830860	4055	4055	4055	4055	300
303	20231107	151700	864614360	4070	4070	4070	4070	58
304	20231107	151600	864378300	4070	4060	4070	4045	212
305	20231107	151500	863520415	4070	4050	4070	4050	2411
306	20231107	151400	853741975	4060	4060	4060	4050	5034
307	20231107	151300	833349365	4065	4060	4065	4060	138
308	20231107	151200	832788585	4065	4065	4065	4065	0
309	20231107	151100	832788585	4065	4065	4065	4065	50
310	20231107	151000	832585335	4065	4060	4065	4050	1365
311	20231107	150900	827041195	4050	4050	4050	4050	1
312	20231107	150800	827037145	4065	4065	4065	4065	0
313	20231107	150700	827037145	4065	4070	4070	4065	12
314	20231107	150600	826988315	4065	4060	4065	4060	45
315	20231107	150500	826805395	4050	4050	4050	4050	0
316	20231107	150400	826805395	4050	4050	4050	4050	596
317	20231107	150300	824391595	4050	4055	4060	4050	38
318	20231107	150200	824237465	4055	4055	4055	4055	100
319	20231107	150100	823831965	4065	4065	4065	4065	0
320	20231107	150000	823831965	4065	4065	4065	4055	188
321	20231107	145900	823069215	4065	4065	4065	4065	0
322	20231107	145800	823069215	4065	4075	4075	4065	28
323	20231107	145700	822955140	4075	4075	4075	4075	0
324	20231107	145600	822955140	4075	4075	4075	4075	0
325	20231107	145500	822955140	4075	4060	4075	4060	101
326	20231107	145400	822545065	4065	4080	4080	4065	154
327	20231107	145300	821918995	4055	4055	4055	4055	498
328	20231107	145200	819899605	4055	4055	4055	4055	1200
329	20231107	145100	815033605	4085	4085	4085	4085	4
330	20231107	145000	815017265	4055	4055	4055	4055	0
331	20231107	144900	815017265	4055	4075	4075	4055	3169
332	20231107	144800	802151315	4080	4080	4080	4080	0
333	20231107	144700	802151315	4080	4085	4085	4080	62
334	20231107	144600	801898295	4085	4085	4085	4085	0
335	20231107	144500	801898295	4085	4085	4085	4085	0
336	20231107	144400	801898295	4085	4085	4085	4085	3
337	20231107	144300	801886040	4070	4070	4070	4070	0
338	20231107	144200	801886040	4070	4070	4070	4070	0
339	20231107	144100	801886040	4070	4070	4070	4070	0
340	20231107	144000	801886040	4070	4070	4070	4070	0
341	20231107	143900	801886040	4070	4070	4070	4070	0
342	20231107	143800	801886040	4070	4070	4070	4070	1
343	20231107	143700	801881970	4070	4070	4070	4070	10
344	20231107	143600	801841270	4070	4075	4075	4070	1106
345	20231107	143500	797339770	4075	4075	4075	4075	684
346	20231107	143400	794552470	4090	4090	4090	4090	0
347	20231107	143300	794552470	4090	4090	4090	4090	0
348	20231107	143200	794552470	4090	4090	4090	4090	0
349	20231107	143100	794552470	4090	4075	4090	4075	23
350	20231107	143000	794458685	4090	4090	4090	4090	1
351	20231107	142900	794454595	4070	4070	4090	4070	54
352	20231107	142800	794234795	4070	4070	4070	4070	0
353	20231107	142700	794234795	4070	4070	4070	4070	0
354	20231107	142600	794234795	4070	4070	4070	4070	0
355	20231107	142500	794234795	4070	4070	4070	4070	200
356	20231107	142400	793420795	4075	4085	4085	4075	85
357	20231107	142300	793074120	4090	4090	4090	4090	0
358	20231107	142200	793074120	4090	4090	4090	4090	0
359	20231107	142100	793074120	4090	4090	4090	4090	0
360	20231107	142000	793074120	4090	4090	4090	4090	577
361	20231107	141900	790714190	4090	4090	4090	4090	0
362	20231107	141800	790714190	4090	4090	4090	4090	0
363	20231107	141700	790714190	4090	4090	4090	4090	420
364	20231107	141600	788996390	4095	4095	4095	4095	2
365	20231107	141500	788988200	4095	4095	4095	4095	615
366	20231107	141400	786469775	4095	4095	4095	4095	366
367	20231107	141300	784971005	4095	4095	4095	4095	109
368	20231107	141200	784524650	4095	4095	4095	4095	0
369	20231107	141100	784524650	4095	4095	4095	4095	0
370	20231107	141000	784524650	4095	4095	4095	4095	0
371	20231107	140900	784524650	4095	4095	4095	4095	0
372	20231107	140800	784524650	4095	4095	4095	4095	0
373	20231107	140700	784524650	4095	4095	4095	4095	0
374	20231107	140600	784524650	4095	4095	4095	4095	0
375	20231107	140500	784524650	4095	4095	4095	4095	94
376	20231107	140400	784139720	4095	4095	4095	4095	5
377	20231107	140300	784119245	4095	4095	4095	4095	0
378	20231107	140200	784119245	4095	4095	4095	4095	0
379	20231107	140100	784119245	4095	4095	4095	4095	204
380	20231107	140000	783283865	4070	4070	4070	4070	0
381	20231107	135900	783283865	4070	4070	4070	4070	0
382	20231107	135800	783283865	4070	4070	4070	4070	0
383	20231107	135700	783283865	4070	4100	4100	4070	349
384	20231107	135600	781859525	4095	4095	4095	4095	0
385	20231107	135500	781859525	4095	4095	4095	4095	702
386	20231107	135400	778984835	4075	4075	4075	4075	0
387	20231107	135300	778984835	4075	4075	4075	4075	500
388	20231107	135200	776947335	4080	4080	4080	4080	0
389	20231107	135100	776947335	4080	4080	4080	4080	244
390	20231107	135000	775951815	4075	4075	4075	4075	26
391	20231107	134900	775845865	4080	4075	4080	4075	708
392	20231107	134800	772960670	4070	4070	4070	4070	0
393	20231107	134700	772960670	4070	4070	4070	4070	0
394	20231107	134600	772960670	4070	4080	4080	4070	190
395	20231107	134500	772186110	4070	4070	4070	4070	0
396	20231107	134400	772186110	4070	4060	4070	4060	2624
397	20231107	134300	761517075	4050	4050	4050	4050	0
398	20231107	134200	761517075	4050	4050	4050	4050	278
399	20231107	134100	760391175	4055	4055	4055	4055	187
400	20231107	134000	759632890	4050	4050	4055	4050	791
401	20231107	133900	756426700	4050	4050	4050	4050	0
402	20231107	133800	756426700	4050	4050	4050	4050	0
403	20231107	133700	756426700	4050	4050	4050	4050	311
404	20231107	133600	755167150	4040	4040	4040	4040	0
405	20231107	133500	755167150	4040	4040	4040	4040	0
406	20231107	133400	755167150	4040	4040	4040	4040	0
407	20231107	133300	755167150	4040	4040	4040	4040	0
408	20231107	133200	755167150	4040	4040	4040	4040	0
409	20231107	133100	755167150	4040	4040	4040	4040	209
410	20231107	133000	754322790	4055	4055	4055	4055	0
411	20231107	132900	754322790	4055	4055	4055	4055	6
412	20231107	132800	754298460	4045	4045	4045	4045	0
413	20231107	132700	754298460	4045	4045	4045	4045	495
414	20231107	132600	752296185	4055	4055	4055	4055	2
415	20231107	132500	752288075	4055	4055	4055	4055	100
416	20231107	132400	751882575	4050	4050	4050	4050	0
417	20231107	132300	751882575	4050	4050	4050	4050	35
418	20231107	132200	751740825	4040	4040	4040	4040	0
419	20231107	132100	751740825	4040	4040	4040	4040	0
420	20231107	132000	751740825	4040	4040	4040	4040	1901
421	20231107	131900	744060785	4040	4040	4040	4040	0
422	20231107	131800	744060785	4040	4040	4040	4040	420
423	20231107	131700	742363985	4040	4040	4040	4040	102
424	20231107	131600	741951905	4040	4040	4040	4040	550
425	20231107	131500	739729905	4055	4055	4055	4055	10
426	20231107	131400	739689355	4055	4055	4055	4055	1
427	20231107	131300	739685300	4040	4040	4040	4040	0
428	20231107	131200	739685300	4040	4040	4040	4040	1
429	20231107	131100	739681260	4040	4040	4040	4040	0
430	20231107	131000	739681260	4040	4040	4040	4040	0
431	20231107	130900	739681260	4040	4040	4040	4040	968
432	20231107	130800	735770540	4040	4040	4040	4040	11
433	20231107	130700	735726100	4050	4050	4050	4050	5
434	20231107	130600	735705850	4055	4055	4055	4040	10
435	20231107	130500	735665375	4050	4050	4050	4050	0
436	20231107	130400	735665375	4050	4050	4050	4045	2595
437	20231107	130300	725156040	4055	4055	4055	4055	1
438	20231107	130200	725151985	4050	4050	4050	4050	0
439	20231107	130100	725151985	4050	4050	4050	4050	0
440	20231107	130000	725151985	4050	4050	4050	4050	5
441	20231107	125900	725131735	4055	4055	4055	4055	7
442	20231107	125800	725103350	4040	4040	4040	4040	0
443	20231107	125700	725103350	4040	4040	4040	4040	363
444	20231107	125600	723636830	4030	4030	4035	4030	566
445	20231107	125500	721353925	4020	4020	4020	4020	30
446	20231107	125400	721233325	4020	4020	4020	4020	0
447	20231107	125300	721233325	4020	4020	4020	4020	0
448	20231107	125200	721233325	4020	4035	4035	4020	101
449	20231107	125100	720826900	4010	4010	4010	4010	0
450	20231107	125000	720826900	4010	4010	4010	4010	0
451	20231107	124900	720826900	4010	4010	4010	4010	0
452	20231107	124800	720826900	4010	4010	4010	4010	0
453	20231107	124700	720826900	4010	4010	4010	4010	0
454	20231107	124600	720826900	4010	4010	4010	4010	0
455	20231107	124500	720826900	4010	4010	4010	4010	0
456	20231107	124400	720826900	4010	4010	4010	4010	1
457	20231107	124300	720822890	4040	4040	4040	4040	0
458	20231107	124200	720822890	4040	4010	4040	4010	18
459	20231107	124100	720750680	4045	4045	4045	4045	0
460	20231107	124000	720750680	4045	4045	4045	4045	1
461	20231107	123900	720746635	4045	4045	4045	4045	2
462	20231107	123800	720738545	3995	3995	3995	3995	0
463	20231107	123700	720738545	3995	4025	4025	3995	4232
464	20231107	123600	703773675	4050	4050	4050	4050	0
465	20231107	123500	703773675	4050	4050	4050	4050	300
466	20231107	123400	702558675	4050	4040	4050	4040	78
467	20231107	123300	702243535	4020	4020	4020	4020	0
468	20231107	123200	702243535	4020	4020	4020	4020	763
469	20231107	123100	699176275	4040	4015	4040	4015	2145
470	20231107	123000	690553610	4010	4010	4010	4010	378
471	20231107	122900	689037830	4000	4000	4000	4000	80
472	20231107	122800	688717830	4010	3995	4010	3995	22
473	20231107	122700	688629880	3995	3995	3995	3995	0
474	20231107	122600	688629880	3995	3995	3995	3995	19
475	20231107	122500	688553975	4005	4005	4005	4005	4
476	20231107	122400	688537955	3995	3995	3995	3995	8
477	20231107	122300	688505995	3995	3995	3995	3995	76
478	20231107	122200	688202375	4000	4000	4000	3995	138
479	20231107	122100	687650680	4005	4005	4010	4005	1642
480	20231107	122000	681074170	4000	4000	4005	4000	683
481	20231107	121900	678338900	4000	4000	4000	4000	7
482	20231107	121800	678310900	4000	3995	4000	3995	193
483	20231107	121700	677539195	3980	3980	3980	3980	0
484	20231107	121600	677539195	3980	3980	3980	3980	440
485	20231107	121500	675787995	3980	3980	3980	3980	1426
486	20231107	121400	670112515	3980	3980	3980	3980	945
487	20231107	121300	666351415	3980	3980	3980	3980	77
488	20231107	121200	666044955	3975	3975	3975	3975	3
489	20231107	121100	666033030	3975	3975	3980	3970	1129
490	20231107	121000	661550095	3975	3990	3990	3970	2301
491	20231107	120900	652401460	3980	3965	3980	3965	3028
492	20231107	120800	640351520	3970	3990	3990	3970	7929
493	20231107	120700	608815790	4000	4000	4000	4000	20
494	20231107	120600	608735790	4005	3980	4005	3975	151
495	20231107	120500	608135435	3980	3980	3995	3970	597
496	20231107	120400	605762345	3995	3995	3995	3995	1
497	20231107	120300	605758350	4000	4005	4005	3970	26669
498	20231107	120200	499493465	4010	4010	4010	4010	1
499	20231107	120100	499489455	4015	4015	4015	4015	0
500	20231107	120000	499489455	4015	4015	4015	4015	0
501	20231107	115900	499489455	4015	4005	4020	3995	393
502	20231107	115800	497916590	4000	4010	4025	4000	1863
503	20231107	115700	490461910	4010	4020	4020	4000	5294
504	20231107	115600	469251785	4025	4025	4025	4025	0
505	20231107	115500	469251785	4025	4035	4035	4025	106
506	20231107	115400	468825125	4030	4025	4030	4025	1605
507	20231107	115300	462364505	4025	4025	4025	4025	7
508	20231107	115200	462336330	4025	4020	4025	4020	502
509	20231107	115100	460318270	4025	4025	4025	4025	0
510	20231107	115000	460318270	4025	4025	4025	4025	36
511	20231107	114900	460173370	4025	4025	4025	4025	1
512	20231107	114800	460169345	4025	4030	4030	4025	272
513	20231107	114700	459073365	4040	4035	4040	4035	1556
514	20231107	114600	452794790	4005	4035	4035	4005	2247
515	20231107	114500	443784010	4035	4035	4035	4035	0
516	20231107	114400	443784010	4035	4030	4035	4030	12
517	20231107	114300	443735645	4035	4035	4035	4025	140
518	20231107	114200	443170825	4035	4035	4035	4035	0
519	20231107	114100	443170825	4035	4035	4035	4035	0
520	20231107	114000	443170825	4035	4035	4035	4035	5
521	20231107	113900	443150650	4035	4035	4035	4035	115
522	20231107	113800	442686625	4025	4035	4035	4025	58
523	20231107	113700	442452605	4035	4035	4035	4035	0
524	20231107	113600	442452605	4035	4030	4040	4005	4976
525	20231107	113500	422508205	4040	4030	4040	4030	17
526	20231107	113400	422439635	4040	4040	4040	4040	1
527	20231107	113300	422435595	4040	4040	4040	4040	3
528	20231107	113200	422423475	4040	4040	4040	4040	10
529	20231107	113100	422383075	4040	4040	4040	4040	0
530	20231107	113000	422383075	4040	4035	4040	4035	38
531	20231107	112900	422229690	4040	4025	4040	4025	265
532	20231107	112800	421162565	4025	4030	4030	4025	30
533	20231107	112700	421041755	4030	4030	4030	4030	161
534	20231107	112600	420392925	4030	4030	4030	4030	0
535	20231107	112500	420392925	4030	4030	4030	4030	18
536	20231107	112400	420320385	4040	4025	4040	4025	92
537	20231107	112300	419949305	4025	4020	4025	4020	241
538	20231107	112200	418980480	4020	4025	4025	4020	21
539	20231107	112100	418896055	4020	4005	4025	4005	928
540	20231107	112000	415169360	4005	4025	4025	4005	1720
541	20231107	111900	408267250	4030	4030	4030	4030	1
542	20231107	111800	408263220	4050	4040	4050	4040	4
543	20231107	111700	408247050	4050	4030	4050	4025	318
544	20231107	111600	406965520	4055	4035	4055	4020	494
545	20231107	111500	404973080	4035	4025	4035	4025	19
546	20231107	111400	404896595	4035	4020	4035	4010	23322
547	20231107	111300	311287715	4020	4045	4045	4020	134
548	20231107	111200	310748965	4035	4065	4065	4030	8125
549	20231107	111100	277984905	4045	4065	4065	4045	916
550	20231107	111000	274272825	4065	4070	4070	4045	13408
551	20231107	110900	219940670	4090	4085	4090	4085	30
552	20231107	110800	219818110	4070	4080	4080	4070	756
553	20231107	110700	216737595	4100	4100	4100	4100	0
554	20231107	110600	216737595	4100	4100	4100	4100	0
555	20231107	110500	216737595	4100	4100	4100	4100	2
556	20231107	110400	216729395	4080	4080	4080	4080	0
557	20231107	110300	216729395	4080	4080	4080	4080	0
558	20231107	110200	216729395	4080	4080	4080	4080	4
559	20231107	110100	216713075	4100	4100	4100	4100	0
560	20231107	110000	216713075	4100	4095	4100	4095	121
561	20231107	105900	216217285	4090	4090	4090	4090	11
562	20231107	105800	216172295	4075	4075	4075	4075	0
563	20231107	105700	216172295	4075	4075	4075	4075	6
564	20231107	105600	216147845	4075	4075	4075	4075	4
565	20231107	105500	216131545	4065	4065	4065	4065	0
566	20231107	105400	216131545	4065	4065	4065	4065	0
567	20231107	105300	216131545	4065	4070	4070	4065	12
568	20231107	105200	216082710	4100	4100	4100	4100	16
569	20231107	105100	216017110	4105	4105	4105	4105	0
570	20231107	105000	216017110	4105	4105	4105	4105	0
571	20231107	104900	216017110	4105	4105	4105	4105	0
572	20231107	104800	216017110	4105	4105	4105	4105	0
573	20231107	104700	216017110	4105	4105	4105	4105	0
574	20231107	104600	216017110	4105	4105	4105	4105	0
575	20231107	104500	216017110	4105	4105	4105	4105	0
576	20231107	104400	216017110	4105	4105	4105	4105	10
577	20231107	104300	215976060	4105	4085	4105	4085	422
578	20231107	104200	214248170	4065	4065	4065	4065	0
579	20231107	104100	214248170	4065	4065	4065	4065	10
580	20231107	104000	214207520	4085	4085	4085	4085	0
581	20231107	103900	214207520	4085	4085	4085	4085	4
582	20231107	103800	214191180	4065	4065	4065	4065	0
583	20231107	103700	214191180	4065	4075	4075	4065	2156
584	20231107	103600	205406475	4075	4075	4075	4075	0
585	20231107	103500	205406475	4075	4075	4075	4075	56
586	20231107	103400	205178275	4080	4080	4080	4080	0
587	20231107	103300	205178275	4080	4080	4080	4080	0
588	20231107	103200	205178275	4080	4080	4080	4080	0
589	20231107	103100	205178275	4080	4080	4080	4080	10
590	20231107	103000	205137475	4085	4085	4085	4085	0
591	20231107	102900	205137475	4085	4085	4085	4085	17
592	20231107	102800	205068030	4090	4090	4090	4090	0
593	20231107	102700	205068030	4090	4090	4090	4090	0
594	20231107	102600	205068030	4090	4090	4090	4090	0
595	20231107	102500	205068030	4090	4090	4090	4090	1
596	20231107	102400	205063940	4060	4090	4090	4060	74
597	20231107	102300	204763470	4060	4090	4090	4060	471
598	20231107	102200	202847630	4070	4070	4070	4070	0
599	20231107	102100	202847630	4070	4070	4070	4070	0
600	20231107	102000	202847630	4070	4080	4080	4060	4101
601	20231107	101900	186158870	4080	4080	4080	4080	240
602	20231107	101800	185179670	4080	4080	4080	4080	0
603	20231107	101700	185179670	4080	4080	4080	4080	0
604	20231107	101600	185179670	4080	4080	4080	4080	0
605	20231107	101500	185179670	4080	4080	4080	4080	0
606	20231107	101400	185179670	4080	4080	4080	4080	0
607	20231107	101300	185179670	4080	4080	4080	4080	0
608	20231107	101200	185179670	4080	4080	4080	4080	695
609	20231107	101100	182344070	4080	4080	4080	4080	0
610	20231107	101000	182344070	4080	4080	4080	4080	23
611	20231107	100900	182250230	4080	4080	4080	4080	200
612	20231107	100800	181434230	4080	4080	4080	4080	1069
613	20231107	100700	177072710	4090	4090	4090	4090	1931
614	20231107	100600	169174920	4095	4095	4095	4095	0
615	20231107	100500	169174920	4095	4095	4095	4095	0
616	20231107	100400	169174920	4095	4100	4100	4095	1810
617	20231107	100300	161757970	4100	4100	4100	4100	1
618	20231107	100200	161753870	4120	4120	4120	4120	0
619	20231107	100100	161753870	4120	4120	4120	4120	0
620	20231107	100000	161753870	4120	4120	4120	4120	0
621	20231107	095900	161753870	4120	4120	4120	4120	0
622	20231107	095800	161753870	4120	4120	4120	4120	2
623	20231107	095700	161745630	4100	4095	4100	4095	32
624	20231107	095600	161614555	4100	4100	4100	4100	12
625	20231107	095500	161565355	4115	4115	4115	4115	2
626	20231107	095400	161557125	4120	4120	4120	4120	0
627	20231107	095300	161557125	4120	4100	4120	4100	39
628	20231107	095200	161396685	4095	4095	4095	4095	21
629	20231107	095100	161310690	4120	4120	4120	4120	0
630	20231107	095000	161310690	4120	4120	4120	4115	239
631	20231107	094900	160327160	4090	4090	4090	4090	12
632	20231107	094800	160278080	4095	4100	4100	4095	581
633	20231107	094700	157898735	4125	4115	4125	4115	3
634	20231107	094600	157886370	4095	4095	4095	4095	0
635	20231107	094500	157886370	4095	4095	4095	4095	3680
636	20231107	094400	142816770	4100	4100	4100	4100	3128
637	20231107	094300	129991970	4105	4105	4105	4105	0
638	20231107	094200	129991970	4105	4120	4120	4105	2500
639	20231107	094100	119716460	4120	4120	4120	4120	0
640	20231107	094000	119716460	4120	4120	4120	4120	0
641	20231107	093900	119716460	4120	4125	4125	4120	465
642	20231107	093800	117800655	4125	4120	4125	4120	115
643	20231107	093700	117326830	4115	4115	4115	4115	20
644	20231107	093600	117244530	4115	4115	4115	4115	200
645	20231107	093500	116421530	4130	4130	4130	4130	0
646	20231107	093400	116421530	4130	4130	4130	4130	0
647	20231107	093300	116421530	4130	4130	4130	4130	0
648	20231107	093200	116421530	4130	4130	4130	4120	621
649	20231107	093100	113862000	4120	4140	4140	4120	180
650	20231107	093000	113118650	4150	4150	4150	4135	6
651	20231107	092900	113093765	4135	4135	4135	4135	9
652	20231107	092800	113056550	4135	4135	4135	4135	15
653	20231107	092700	112994525	4130	4150	4150	4130	2274
654	20231107	092600	103579755	4165	4165	4165	4165	35
655	20231107	092500	103433980	4175	4175	4175	4175	0
656	20231107	092400	103433980	4175	4150	4175	4150	89
657	20231107	092300	103062775	4150	4150	4165	4150	1048
658	20231107	092200	98708230	4150	4150	4150	4150	208
659	20231107	092100	97845030	4145	4145	4145	4145	2015
660	20231107	092000	89492855	4145	4145	4145	4145	5
661	20231107	091900	89472130	4120	4120	4120	4120	40
662	20231107	091800	89307330	4130	4125	4130	4125	449
663	20231107	091700	87453120	4130	4125	4130	4125	2230
664	20231107	091600	78247220	4100	4105	4105	4100	1500
665	20231107	091500	72095720	4100	4120	4120	4100	2019
666	20231107	091400	63817620	4120	4100	4120	4100	181
667	20231107	091300	63073020	4120	4125	4125	4120	607
668	20231107	091200	60569245	4125	4085	4125	4085	1816
669	20231107	091100	53141565	4090	4090	4090	4090	0
670	20231107	091000	53141565	4090	4090	4090	4090	0
671	20231107	090900	53141565	4090	4090	4090	4090	10
672	20231107	090800	53100665	4095	4095	4095	4095	1
673	20231107	090700	53096570	4085	4085	4085	4085	1185
674	20231107	090600	48255845	4085	4080	4085	4080	68
675	20231107	090500	47978400	4080	4060	4080	4060	74
676	20231107	090400	47677535	4050	4060	4060	4050	1400
677	20231107	090300	42006650	4060	4085	4085	4060	3306
678	20231107	090200	28538815	4095	4115	4125	4085	1106
679	20231107	090100	24006050	4150	4150	4150	4105	29
680	20231107	090000	23885745	4100	4150	4150	4100	5774