KissMeData/263700/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	204900	90252710	4090	4090	4090	4090	1347
3	20231107	204800	90252710	4090	4090	4090	4090	0
4	20231107	204700	90252710	4090	4090	4090	4090	0
5	20231107	204600	90252710	4090	4090	4090	4090	0
6	20231107	204500	90252710	4090	4090	4090	4090	0
7	20231107	204400	90252710	4090	4090	4090	4090	0
8	20231107	204300	90252710	4090	4090	4090	4090	0
9	20231107	204200	90252710	4090	4090	4090	4090	0
10	20231107	204100	90252710	4090	4090	4090	4090	0
11	20231107	204000	90252710	4090	4090	4090	4090	0
12	20231107	203900	90252710	4090	4090	4090	4090	0
13	20231107	203800	90252710	4090	4090	4090	4090	0
14	20231107	203700	90252710	4090	4090	4090	4090	0
15	20231107	203600	90252710	4090	4090	4090	4090	0
16	20231107	203500	90252710	4090	4090	4090	4090	0
17	20231107	203400	90252710	4090	4090	4090	4090	0
18	20231107	203300	90252710	4090	4090	4090	4090	0
19	20231107	203200	90252710	4090	4090	4090	4090	0
20	20231107	203100	90252710	4090	4090	4090	4090	0
21	20231107	203000	90252710	4090	4090	4090	4090	0
22	20231107	202900	90252710	4090	4090	4090	4090	0
23	20231107	202800	90252710	4090	4090	4090	4090	0
24	20231107	202700	90252710	4090	4090	4090	4090	0
25	20231107	202600	90252710	4090	4090	4090	4090	0
26	20231107	202500	90252710	4090	4090	4090	4090	0
27	20231107	202400	90252710	4090	4090	4090	4090	0
28	20231107	202300	90252710	4090	4090	4090	4090	0
29	20231107	202200	90252710	4090	4090	4090	4090	0
30	20231107	202100	90252710	4090	4090	4090	4090	0
31	20231107	202000	90252710	4090	4090	4090	4090	0
32	20231107	201900	90252710	4090	4090	4090	4090	1347
33	20231107	201800	90252710	4090	4090	4090	4090	0
34	20231107	201700	90252710	4090	4090	4090	4090	0
35	20231107	201600	90252710	4090	4090	4090	4090	0
36	20231107	201500	90252710	4090	4090	4090	4090	0
37	20231107	201400	90252710	4090	4090	4090	4090	0
38	20231107	201300	90252710	4090	4090	4090	4090	0
39	20231107	201200	90252710	4090	4090	4090	4090	0
40	20231107	201100	90252710	4090	4090	4090	4090	0
41	20231107	201000	90252710	4090	4090	4090	4090	0
42	20231107	200900	90252710	4090	4090	4090	4090	0
43	20231107	200800	90252710	4090	4090	4090	4090	0
44	20231107	200700	90252710	4090	4090	4090	4090	0
45	20231107	200600	90252710	4090	4090	4090	4090	0
46	20231107	200500	90252710	4090	4090	4090	4090	0
47	20231107	200400	90252710	4090	4090	4090	4090	0
48	20231107	200300	90252710	4090	4090	4090	4090	0
49	20231107	200200	90252710	4090	4090	4090	4090	0
50	20231107	200100	90252710	4090	4090	4090	4090	0
51	20231107	200000	90252710	4090	4090	4090	4090	0
52	20231107	195900	90252710	4090	4090	4090	4090	0
53	20231107	195800	90252710	4090	4090	4090	4090	0
54	20231107	195700	90252710	4090	4090	4090	4090	0
55	20231107	195600	90252710	4090	4090	4090	4090	0
56	20231107	195500	90252710	4090	4090	4090	4090	0
57	20231107	195400	90252710	4090	4090	4090	4090	0
58	20231107	195300	90252710	4090	4090	4090	4090	0
59	20231107	195200	90252710	4090	4090	4090	4090	0
60	20231107	195100	90252710	4090	4090	4090	4090	0
61	20231107	195000	90252710	4090	4090	4090	4090	0
62	20231107	194900	90252710	4090	4090	4090	4090	1347
63	20231107	194800	90252710	4090	4090	4090	4090	0
64	20231107	194700	90252710	4090	4090	4090	4090	0
65	20231107	194600	90252710	4090	4090	4090	4090	0
66	20231107	194500	90252710	4090	4090	4090	4090	0
67	20231107	194400	90252710	4090	4090	4090	4090	0
68	20231107	194300	90252710	4090	4090	4090	4090	0
69	20231107	194200	90252710	4090	4090	4090	4090	0
70	20231107	194100	90252710	4090	4090	4090	4090	0
71	20231107	194000	90252710	4090	4090	4090	4090	0
72	20231107	193900	90252710	4090	4090	4090	4090	0
73	20231107	193800	90252710	4090	4090	4090	4090	0
74	20231107	193700	90252710	4090	4090	4090	4090	0
75	20231107	193600	90252710	4090	4090	4090	4090	0
76	20231107	193500	90252710	4090	4090	4090	4090	0
77	20231107	193400	90252710	4090	4090	4090	4090	0
78	20231107	193300	90252710	4090	4090	4090	4090	0
79	20231107	193200	90252710	4090	4090	4090	4090	0
80	20231107	193100	90252710	4090	4090	4090	4090	0
81	20231107	193000	90252710	4090	4090	4090	4090	0
82	20231107	192900	90252710	4090	4090	4090	4090	0
83	20231107	192800	90252710	4090	4090	4090	4090	0
84	20231107	192700	90252710	4090	4090	4090	4090	0
85	20231107	192600	90252710	4090	4090	4090	4090	0
86	20231107	192500	90252710	4090	4090	4090	4090	0
87	20231107	192400	90252710	4090	4090	4090	4090	0
88	20231107	192300	90252710	4090	4090	4090	4090	0
89	20231107	192200	90252710	4090	4090	4090	4090	0
90	20231107	192100	90252710	4090	4090	4090	4090	0
91	20231107	192000	90252710	4090	4090	4090	4090	0
92	20231107	191900	90252710	4090	4090	4090	4090	1347
93	20231107	191800	90252710	4090	4090	4090	4090	0
94	20231107	191700	90252710	4090	4090	4090	4090	0
95	20231107	191600	90252710	4090	4090	4090	4090	0
96	20231107	191500	90252710	4090	4090	4090	4090	0
97	20231107	191400	90252710	4090	4090	4090	4090	0
98	20231107	191300	90252710	4090	4090	4090	4090	0
99	20231107	191200	90252710	4090	4090	4090	4090	0
100	20231107	191100	90252710	4090	4090	4090	4090	0
101	20231107	191000	90252710	4090	4090	4090	4090	0
102	20231107	190900	90252710	4090	4090	4090	4090	0
103	20231107	190800	90252710	4090	4090	4090	4090	0
104	20231107	190700	90252710	4090	4090	4090	4090	0
105	20231107	190600	90252710	4090	4090	4090	4090	0
106	20231107	190500	90252710	4090	4090	4090	4090	0
107	20231107	190400	90252710	4090	4090	4090	4090	0
108	20231107	190300	90252710	4090	4090	4090	4090	0
109	20231107	190200	90252710	4090	4090	4090	4090	0
110	20231107	190100	90252710	4090	4090	4090	4090	0
111	20231107	190000	90252710	4090	4090	4090	4090	0
112	20231107	185900	90252710	4090	4090	4090	4090	0
113	20231107	185800	90252710	4090	4090	4090	4090	0
114	20231107	185700	90252710	4090	4090	4090	4090	0
115	20231107	185600	90252710	4090	4090	4090	4090	0
116	20231107	185500	90252710	4090	4090	4090	4090	0
117	20231107	185400	90252710	4090	4090	4090	4090	0
118	20231107	185300	90252710	4090	4090	4090	4090	0
119	20231107	185200	90252710	4090	4090	4090	4090	0
120	20231107	185100	90252710	4090	4090	4090	4090	0
121	20231107	185000	90252710	4090	4090	4090	4090	0
122	20231107	184900	90252710	4090	4090	4090	4090	1347
123	20231107	184800	90252710	4090	4090	4090	4090	0
124	20231107	184700	90252710	4090	4090	4090	4090	0
125	20231107	184600	90252710	4090	4090	4090	4090	0
126	20231107	184500	90252710	4090	4090	4090	4090	0
127	20231107	184400	90252710	4090	4090	4090	4090	0
128	20231107	184300	90252710	4090	4090	4090	4090	0
129	20231107	184200	90252710	4090	4090	4090	4090	0
130	20231107	184100	90252710	4090	4090	4090	4090	0
131	20231107	184000	90252710	4090	4090	4090	4090	0
132	20231107	183900	90252710	4090	4090	4090	4090	0
133	20231107	183800	90252710	4090	4090	4090	4090	0
134	20231107	183700	90252710	4090	4090	4090	4090	0
135	20231107	183600	90252710	4090	4090	4090	4090	0
136	20231107	183500	90252710	4090	4090	4090	4090	0
137	20231107	183400	90252710	4090	4090	4090	4090	0
138	20231107	183300	90252710	4090	4090	4090	4090	0
139	20231107	183200	90252710	4090	4090	4090	4090	0
140	20231107	183100	90252710	4090	4090	4090	4090	0
141	20231107	183000	90252710	4090	4090	4090	4090	0
142	20231107	182900	90252710	4090	4090	4090	4090	0
143	20231107	182800	90252710	4090	4090	4090	4090	0
144	20231107	182700	90252710	4090	4090	4090	4090	0
145	20231107	182600	90252710	4090	4090	4090	4090	0
146	20231107	182500	90252710	4090	4090	4090	4090	0
147	20231107	182400	90252710	4090	4090	4090	4090	0
148	20231107	182300	90252710	4090	4090	4090	4090	0
149	20231107	182200	90252710	4090	4090	4090	4090	0
150	20231107	182100	90252710	4090	4090	4090	4090	0
151	20231107	182000	90252710	4090	4090	4090	4090	0
152	20231107	181900	90252710	4090	4090	4090	4090	1347
153	20231107	181800	90252710	4090	4090	4090	4090	0
154	20231107	181700	90252710	4090	4090	4090	4090	0
155	20231107	181600	90252710	4090	4090	4090	4090	0
156	20231107	181500	90252710	4090	4090	4090	4090	0
157	20231107	181400	90252710	4090	4090	4090	4090	0
158	20231107	181300	90252710	4090	4090	4090	4090	0
159	20231107	181200	90252710	4090	4090	4090	4090	0
160	20231107	181100	90252710	4090	4090	4090	4090	0
161	20231107	181000	90252710	4090	4090	4090	4090	0
162	20231107	180900	90252710	4090	4090	4090	4090	0
163	20231107	180800	90252710	4090	4090	4090	4090	0
164	20231107	180700	90252710	4090	4090	4090	4090	0
165	20231107	180600	90252710	4090	4090	4090	4090	0
166	20231107	180500	90252710	4090	4090	4090	4090	0
167	20231107	180400	90252710	4090	4090	4090	4090	0
168	20231107	180300	90252710	4090	4090	4090	4090	0
169	20231107	180200	90252710	4090	4090	4090	4090	0
170	20231107	180100	90252710	4090	4090	4090	4090	0
171	20231107	180000	90252710	4090	4090	4090	4090	0
172	20231107	175900	90252710	4090	4090	4090	4090	0
173	20231107	175800	90252710	4090	4090	4090	4090	0
174	20231107	175700	90252710	4090	4090	4090	4090	0
175	20231107	175600	90252710	4090	4090	4090	4090	0
176	20231107	175500	90252710	4090	4090	4090	4090	0
177	20231107	175400	90252710	4090	4090	4090	4090	0
178	20231107	175300	90252710	4090	4090	4090	4090	0
179	20231107	175200	90252710	4090	4090	4090	4090	0
180	20231107	175100	90252710	4090	4090	4090	4090	0
181	20231107	175000	90252710	4090	4090	4090	4090	0
182	20231107	174900	90252710	4090	4090	4090	4090	1347
183	20231107	174800	90252710	4090	4090	4090	4090	0
184	20231107	174700	90252710	4090	4090	4090	4090	0
185	20231107	174600	90252710	4090	4090	4090	4090	0
186	20231107	174500	90252710	4090	4090	4090	4090	0
187	20231107	174400	90252710	4090	4090	4090	4090	0
188	20231107	174300	90252710	4090	4090	4090	4090	0
189	20231107	174200	90252710	4090	4090	4090	4090	0
190	20231107	174100	90252710	4090	4090	4090	4090	0
191	20231107	174000	90252710	4090	4090	4090	4090	0
192	20231107	173900	90252710	4090	4090	4090	4090	0
193	20231107	173800	90252710	4090	4090	4090	4090	0
194	20231107	173700	90252710	4090	4090	4090	4090	0
195	20231107	173600	90252710	4090	4090	4090	4090	0
196	20231107	173500	90252710	4090	4090	4090	4090	0
197	20231107	173400	90252710	4090	4090	4090	4090	0
198	20231107	173300	90252710	4090	4090	4090	4090	0
199	20231107	173200	90252710	4090	4090	4090	4090	0
200	20231107	173100	90252710	4090	4090	4090	4090	0
201	20231107	173000	90252710	4090	4090	4090	4090	0
202	20231107	172900	90252710	4090	4090	4090	4090	0
203	20231107	172800	90252710	4090	4090	4090	4090	0
204	20231107	172700	90252710	4090	4090	4090	4090	0
205	20231107	172600	90252710	4090	4090	4090	4090	0
206	20231107	172500	90252710	4090	4090	4090	4090	0
207	20231107	172400	90252710	4090	4090	4090	4090	0
208	20231107	172300	90252710	4090	4090	4090	4090	0
209	20231107	172200	90252710	4090	4090	4090	4090	0
210	20231107	172100	90252710	4090	4090	4090	4090	0
211	20231107	172000	90252710	4090	4090	4090	4090	0
212	20231107	171900	90252710	4090	4090	4090	4090	1347
213	20231107	171800	90252710	4090	4090	4090	4090	0
214	20231107	171700	90252710	4090	4090	4090	4090	0
215	20231107	171600	90252710	4090	4090	4090	4090	0
216	20231107	171500	90252710	4090	4090	4090	4090	0
217	20231107	171400	90252710	4090	4090	4090	4090	0
218	20231107	171300	90252710	4090	4090	4090	4090	0
219	20231107	171200	90252710	4090	4090	4090	4090	0
220	20231107	171100	90252710	4090	4090	4090	4090	0
221	20231107	171000	90252710	4090	4090	4090	4090	0
222	20231107	170900	90252710	4090	4090	4090	4090	0
223	20231107	170800	90252710	4090	4090	4090	4090	0
224	20231107	170700	90252710	4090	4090	4090	4090	0
225	20231107	170600	90252710	4090	4090	4090	4090	0
226	20231107	170500	90252710	4090	4090	4090	4090	0
227	20231107	170400	90252710	4090	4090	4090	4090	0
228	20231107	170300	90252710	4090	4090	4090	4090	0
229	20231107	170200	90252710	4090	4090	4090	4090	0
230	20231107	170100	90252710	4090	4090	4090	4090	0
231	20231107	170000	90252710	4090	4090	4090	4090	0
232	20231107	165900	90252710	4090	4090	4090	4090	0
233	20231107	165800	90252710	4090	4090	4090	4090	0
234	20231107	165700	90252710	4090	4090	4090	4090	0
235	20231107	165600	90252710	4090	4090	4090	4090	0
236	20231107	165500	90252710	4090	4090	4090	4090	0
237	20231107	165400	90252710	4090	4090	4090	4090	0
238	20231107	165300	90252710	4090	4090	4090	4090	0
239	20231107	165200	90252710	4090	4090	4090	4090	0
240	20231107	165100	90252710	4090	4090	4090	4090	0
241	20231107	165000	90252710	4090	4090	4090	4090	0
242	20231107	164900	90252710	4090	4090	4090	4090	1347
243	20231107	164800	90252710	4090	4090	4090	4090	0
244	20231107	164700	90252710	4090	4090	4090	4090	0
245	20231107	164600	90252710	4090	4090	4090	4090	0
246	20231107	164500	90252710	4090	4090	4090	4090	0
247	20231107	164400	90252710	4090	4090	4090	4090	0
248	20231107	164300	90252710	4090	4090	4090	4090	0
249	20231107	164200	90252710	4090	4090	4090	4090	0
250	20231107	164100	90252710	4090	4090	4090	4090	0
251	20231107	164000	90252710	4090	4090	4090	4090	0
252	20231107	163900	90252710	4090	4090	4090	4090	0
253	20231107	163800	90252710	4090	4090	4090	4090	0
254	20231107	163700	90252710	4090	4090	4090	4090	0
255	20231107	163600	90252710	4090	4090	4090	4090	0
256	20231107	163500	90252710	4090	4090	4090	4090	0
257	20231107	163400	90252710	4090	4090	4090	4090	0
258	20231107	163300	90252710	4090	4090	4090	4090	0
259	20231107	163200	90252710	4090	4090	4090	4090	0
260	20231107	163100	90252710	4090	4090	4090	4090	0
261	20231107	163000	90252710	4090	4090	4090	4090	0
262	20231107	162900	90252710	4090	4090	4090	4090	0
263	20231107	162800	90252710	4090	4090	4090	4090	0
264	20231107	162700	90252710	4090	4090	4090	4090	0
265	20231107	162600	90252710	4090	4090	4090	4090	0
266	20231107	162500	90252710	4090	4090	4090	4090	0
267	20231107	162400	90252710	4090	4090	4090	4090	0
268	20231107	162300	90252710	4090	4090	4090	4090	0
269	20231107	162200	90252710	4090	4090	4090	4090	0
270	20231107	162100	90252710	4090	4090	4090	4090	0
271	20231107	162000	90252710	4090	4090	4090	4090	0
272	20231107	161900	90252710	4090	4090	4090	4090	1347
273	20231107	161800	90252710	4090	4090	4090	4090	0
274	20231107	161700	90252710	4090	4090	4090	4090	0
275	20231107	161600	90252710	4090	4090	4090	4090	0
276	20231107	161500	90252710	4090	4090	4090	4090	0
277	20231107	161400	90252710	4090	4090	4090	4090	0
278	20231107	161300	90252710	4090	4090	4090	4090	0
279	20231107	161200	90252710	4090	4090	4090	4090	0
280	20231107	161100	90252710	4090	4090	4090	4090	0
281	20231107	161000	90252710	4090	4090	4090	4090	0
282	20231107	160900	90252710	4090	4090	4090	4090	0
283	20231107	160800	90252710	4090	4090	4090	4090	0
284	20231107	160700	90252710	4090	4090	4090	4090	0
285	20231107	160600	90252710	4090	4090	4090	4090	0
286	20231107	160500	90252710	4090	4090	4090	4090	0
287	20231107	160400	90252710	4090	4090	4090	4090	0
288	20231107	160300	90252710	4090	4090	4090	4090	0
289	20231107	160200	90252710	4090	4090	4090	4090	0
290	20231107	160100	90252710	4090	4090	4090	4090	0
291	20231107	160000	90252710	4090	4090	4090	4090	0
292	20231107	155900	90252710	4090	4090	4090	4090	0
293	20231107	155800	90252710	4090	4090	4090	4090	0
294	20231107	155700	90252710	4090	4090	4090	4090	0
295	20231107	155600	90252710	4090	4090	4090	4090	0
296	20231107	155500	90252710	4090	4090	4090	4090	0
297	20231107	155400	90252710	4090	4090	4090	4090	0
298	20231107	155300	90252710	4090	4090	4090	4090	0
299	20231107	155200	90252710	4090	4090	4090	4090	0
300	20231107	155100	90252710	4090	4090	4090	4090	0
301	20231107	155000	90252710	4090	4090	4090	4090	0
302	20231107	154900	90252710	4090	4090	4090	4090	1347
303	20231107	154800	90252710	4090	4090	4090	4090	0
304	20231107	154700	90252710	4090	4090	4090	4090	0
305	20231107	154600	90252710	4090	4090	4090	4090	0
306	20231107	154500	90252710	4090	4090	4090	4090	0
307	20231107	154400	90252710	4090	4090	4090	4090	0
308	20231107	154300	90252710	4090	4090	4090	4090	0
309	20231107	154200	90252710	4090	4090	4090	4090	0
310	20231107	154100	90252710	4090	4090	4090	4090	0
311	20231107	154000	90252710	4090	4090	4090	4090	0
312	20231107	153900	90252710	4090	4090	4090	4090	0
313	20231107	153800	90252710	4090	4090	4090	4090	0
314	20231107	153700	90252710	4090	4090	4090	4090	0
315	20231107	153600	90252710	4090	4090	4090	4090	0
316	20231107	153500	90252710	4090	4090	4090	4090	0
317	20231107	153400	90252710	4090	4090	4090	4090	0
318	20231107	153300	90252710	4090	4090	4090	4090	0
319	20231107	153200	90252710	4090	4090	4090	4090	0
320	20231107	153100	90252710	4090	4090	4090	4090	0
321	20231107	153000	90252710	4090	4090	4090	4090	1347
322	20231107	152900	84743480	4090	4090	4090	4090	0
323	20231107	152800	84743480	4090	4090	4090	4090	0
324	20231107	152700	84743480	4090	4090	4090	4090	0
325	20231107	152600	84743480	4090	4090	4090	4090	0
326	20231107	152500	84743480	4090	4090	4090	4090	0
327	20231107	152400	84743480	4090	4090	4090	4090	0
328	20231107	152300	84743480	4090	4090	4090	4090	0
329	20231107	152200	84743480	4090	4090	4090	4090	0
330	20231107	152100	84743480	4090	4090	4090	4090	0
331	20231107	152000	84743480	4090	4090	4090	4090	0
332	20231107	151900	84743480	4090	4090	4090	4090	21
333	20231107	151800	84657590	4070	4070	4070	4070	11
334	20231107	151700	84612820	4090	4090	4090	4090	0
335	20231107	151600	84612820	4090	4090	4090	4090	4
336	20231107	151500	84596460	4090	4090	4090	4090	0
337	20231107	151400	84596460	4090	4070	4090	4070	21
338	20231107	151300	84510940	4085	4090	4105	4085	17
339	20231107	151200	84441470	4085	4085	4090	4085	1047
340	20231107	151100	80164290	4090	4090	4090	4090	14
341	20231107	151000	80107030	4090	4090	4090	4090	0
342	20231107	150900	80107030	4090	4090	4090	4090	0
343	20231107	150800	80107030	4090	4090	4090	4090	5
344	20231107	150700	80086580	4090	4090	4090	4090	0
345	20231107	150600	80086580	4090	4090	4090	4090	1
346	20231107	150500	80082490	4050	4050	4050	4050	0
347	20231107	150400	80082490	4050	4050	4050	4050	0
348	20231107	150300	80082490	4050	4050	4050	4050	0
349	20231107	150200	80082490	4050	4050	4050	4050	0
350	20231107	150100	80082490	4050	4050	4050	4050	0
351	20231107	150000	80082490	4050	4050	4050	4050	0
352	20231107	145900	80082490	4050	4050	4050	4050	79
353	20231107	145800	79762540	4050	4050	4050	4050	0
354	20231107	145700	79762540	4050	4050	4050	4050	0
355	20231107	145600	79762540	4050	4050	4050	4050	8
356	20231107	145500	79730140	4050	4050	4050	4050	0
357	20231107	145400	79730140	4050	4050	4050	4050	4
358	20231107	145300	79713940	4050	4050	4050	4050	0
359	20231107	145200	79713940	4050	4050	4050	4050	0
360	20231107	145100	79713940	4050	4050	4050	4050	0
361	20231107	145000	79713940	4050	4050	4050	4050	2
362	20231107	144900	79705840	4050	4050	4050	4050	4
363	20231107	144800	79689640	4020	4020	4020	4020	0
364	20231107	144700	79689640	4020	4020	4020	4020	0
365	20231107	144600	79689640	4020	4020	4020	4020	0
366	20231107	144500	79689640	4020	4020	4020	4020	0
367	20231107	144400	79689640	4020	4020	4020	4020	0
368	20231107	144300	79689640	4020	4020	4020	4020	0
369	20231107	144200	79689640	4020	4020	4020	4020	0
370	20231107	144100	79689640	4020	4020	4020	4020	0
371	20231107	144000	79689640	4020	4020	4020	4020	0
372	20231107	143900	79689640	4020	4020	4020	4020	0
373	20231107	143800	79689640	4020	4020	4020	4020	0
374	20231107	143700	79689640	4020	4020	4020	4020	0
375	20231107	143600	79689640	4020	4020	4020	4020	0
376	20231107	143500	79689640	4020	4020	4020	4020	0
377	20231107	143400	79689640	4020	4020	4020	4020	0
378	20231107	143300	79689640	4020	4020	4020	4020	0
379	20231107	143200	79689640	4020	4020	4020	4020	0
380	20231107	143100	79689640	4020	4020	4020	4020	0
381	20231107	143000	79689640	4020	4020	4020	4020	0
382	20231107	142900	79689640	4020	4020	4020	4020	0
383	20231107	142800	79689640	4020	4020	4020	4020	0
384	20231107	142700	79689640	4020	4020	4020	4020	0
385	20231107	142600	79689640	4020	4020	4020	4020	0
386	20231107	142500	79689640	4020	4020	4020	4020	0
387	20231107	142400	79689640	4020	4020	4020	4020	0
388	20231107	142300	79689640	4020	4020	4020	4020	0
389	20231107	142200	79689640	4020	4020	4020	4020	0
390	20231107	142100	79689640	4020	4020	4020	4020	0
391	20231107	142000	79689640	4020	4020	4020	4020	0
392	20231107	141900	79689640	4020	4020	4020	4020	12
393	20231107	141800	79641400	4015	4015	4015	4015	0
394	20231107	141700	79641400	4015	4030	4030	4015	222
395	20231107	141600	78747415	4050	4050	4050	4050	0
396	20231107	141500	78747415	4050	4050	4050	4050	0
397	20231107	141400	78747415	4050	4050	4050	4050	1
398	20231107	141300	78743365	4050	4050	4050	4050	0
399	20231107	141200	78743365	4050	4050	4050	4050	0
400	20231107	141100	78743365	4050	4050	4050	4050	20
401	20231107	141000	78662365	4050	4050	4050	4050	0
402	20231107	140900	78662365	4050	4050	4050	4050	0
403	20231107	140800	78662365	4050	4050	4050	4050	0
404	20231107	140700	78662365	4050	4050	4050	4050	0
405	20231107	140600	78662365	4050	4050	4050	4050	9
406	20231107	140500	78625915	4050	4050	4050	4050	0
407	20231107	140400	78625915	4050	4050	4050	4050	0
408	20231107	140300	78625915	4050	4050	4050	4050	0
409	20231107	140200	78625915	4050	4050	4050	4050	0
410	20231107	140100	78625915	4050	4050	4050	4050	0
411	20231107	140000	78625915	4050	4050	4050	4050	0
412	20231107	135900	78625915	4050	4050	4050	4050	0
413	20231107	135800	78625915	4050	4050	4050	4050	0
414	20231107	135700	78625915	4050	4050	4050	4050	0
415	20231107	135600	78625915	4050	4050	4050	4050	0
416	20231107	135500	78625915	4050	4050	4050	4050	0
417	20231107	135400	78625915	4050	4050	4050	4050	0
418	20231107	135300	78625915	4050	4050	4050	4050	0
419	20231107	135200	78625915	4050	4050	4050	4050	1
420	20231107	135100	78621865	4050	4050	4050	4050	0
421	20231107	135000	78621865	4050	4050	4050	4050	0
422	20231107	134900	78621865	4050	4050	4050	4050	0
423	20231107	134800	78621865	4050	4050	4050	4050	0
424	20231107	134700	78621865	4050	4050	4050	4050	0
425	20231107	134600	78621865	4050	4050	4050	4050	0
426	20231107	134500	78621865	4050	4050	4050	4050	0
427	20231107	134400	78621865	4050	4050	4050	4050	0
428	20231107	134300	78621865	4050	4050	4050	4050	0
429	20231107	134200	78621865	4050	4050	4050	4050	5
430	20231107	134100	78601615	4050	4050	4050	4050	0
431	20231107	134000	78601615	4050	4030	4050	4030	332
432	20231107	133900	77263595	4030	4030	4030	4030	411
433	20231107	133800	75607265	4030	4030	4030	4030	0
434	20231107	133700	75607265	4030	4030	4030	4030	3
435	20231107	133600	75595175	4030	4030	4030	4030	49
436	20231107	133500	75397705	4030	4030	4030	4030	0
437	20231107	133400	75397705	4030	4030	4030	4030	1
438	20231107	133300	75393675	4015	4015	4015	4015	0
439	20231107	133200	75393675	4015	4015	4015	4015	0
440	20231107	133100	75393675	4015	4025	4025	4015	318
441	20231107	133000	74115605	4030	4030	4030	4030	0
442	20231107	132900	74115605	4030	4030	4030	4030	5
443	20231107	132800	74095455	4030	4030	4030	4030	0
444	20231107	132700	74095455	4030	4030	4030	4030	0
445	20231107	132600	74095455	4030	4030	4030	4030	0
446	20231107	132500	74095455	4030	4030	4030	4030	0
447	20231107	132400	74095455	4030	4030	4030	4030	0
448	20231107	132300	74095455	4030	4030	4030	4030	0
449	20231107	132200	74095455	4030	4030	4030	4030	0
450	20231107	132100	74095455	4030	4030	4030	4030	0
451	20231107	132000	74095455	4030	4030	4030	4030	0
452	20231107	131900	74095455	4030	4030	4030	4030	0
453	20231107	131800	74095455	4030	4030	4030	4030	0
454	20231107	131700	74095455	4030	4030	4030	4030	0
455	20231107	131600	74095455	4030	4030	4030	4030	0
456	20231107	131500	74095455	4030	4030	4030	4030	0
457	20231107	131400	74095455	4030	4030	4030	4030	0
458	20231107	131300	74095455	4030	4030	4030	4030	0
459	20231107	131200	74095455	4030	4030	4030	4030	2
460	20231107	131100	74087395	4010	4010	4010	4010	0
461	20231107	131000	74087395	4010	4010	4010	4010	0
462	20231107	130900	74087395	4010	4010	4010	4010	0
463	20231107	130800	74087395	4010	4010	4010	4010	0
464	20231107	130700	74087395	4010	4010	4010	4010	0
465	20231107	130600	74087395	4010	4010	4010	4010	0
466	20231107	130500	74087395	4010	4010	4010	4010	0
467	20231107	130400	74087395	4010	4010	4010	4010	0
468	20231107	130300	74087395	4010	4010	4010	4010	0
469	20231107	130200	74087395	4010	4010	4010	4010	0
470	20231107	130100	74087395	4010	4010	4010	4010	0
471	20231107	130000	74087395	4010	4010	4010	4010	0
472	20231107	125900	74087395	4010	4010	4010	4010	25
473	20231107	125800	73987145	4010	4010	4010	4010	70
474	20231107	125700	73706445	4010	4010	4010	4010	0
475	20231107	125600	73706445	4010	4010	4010	4010	0
476	20231107	125500	73706445	4010	4010	4010	4010	0
477	20231107	125400	73706445	4010	4010	4010	4005	955
478	20231107	125300	69878460	4005	4005	4005	4005	0
479	20231107	125200	69878460	4005	4005	4005	4005	0
480	20231107	125100	69878460	4005	4005	4005	4005	0
481	20231107	125000	69878460	4005	4005	4005	4005	0
482	20231107	124900	69878460	4005	4005	4005	4005	0
483	20231107	124800	69878460	4005	4005	4005	4005	0
484	20231107	124700	69878460	4005	4005	4005	4005	0
485	20231107	124600	69878460	4005	4005	4005	4005	0
486	20231107	124500	69878460	4005	4005	4005	4005	0
487	20231107	124400	69878460	4005	4005	4005	4005	0
488	20231107	124300	69878460	4005	4005	4005	4005	0
489	20231107	124200	69878460	4005	4015	4015	4005	110
490	20231107	124100	69437640	4025	4020	4025	4020	542
491	20231107	124000	67258785	4030	4030	4030	4030	0
492	20231107	123900	67258785	4030	4030	4030	4030	0
493	20231107	123800	67258785	4030	4030	4030	4030	14
494	20231107	123700	67202365	4020	4020	4020	4020	0
495	20231107	123600	67202365	4020	4020	4020	4020	0
496	20231107	123500	67202365	4020	4020	4020	4020	0
497	20231107	123400	67202365	4020	4020	4020	4020	380
498	20231107	123300	65674765	4020	4020	4020	4020	20
499	20231107	123200	65594365	4000	4000	4000	4000	0
500	20231107	123100	65594365	4000	4000	4000	4000	0
501	20231107	123000	65594365	4000	4000	4000	4000	24
502	20231107	122900	65498365	4000	4000	4000	4000	1
503	20231107	122800	65494365	3995	3995	3995	3995	0
504	20231107	122700	65494365	3995	3995	3995	3995	0
505	20231107	122600	65494365	3995	3995	3995	3995	0
506	20231107	122500	65494365	3995	3995	3995	3995	0
507	20231107	122400	65494365	3995	3995	3995	3995	0
508	20231107	122300	65494365	3995	3995	3995	3995	0
509	20231107	122200	65494365	3995	4000	4000	3995	500
510	20231107	122100	63495635	4005	4005	4005	4005	0
511	20231107	122000	63495635	4005	4005	4005	4005	370
512	20231107	121900	62013785	4000	4000	4000	4000	2
513	20231107	121800	62005785	4000	4000	4000	4000	5
514	20231107	121700	61985785	4005	4000	4005	4000	53
515	20231107	121600	61773535	4010	4010	4010	4010	101
516	20231107	121500	61368525	4010	4010	4010	4010	0
517	20231107	121400	61368525	4010	4010	4010	4010	0
518	20231107	121300	61368525	4010	4010	4010	4010	0
519	20231107	121200	61368525	4010	4010	4010	4010	2
520	20231107	121100	61360505	4010	4010	4010	4000	71
521	20231107	121000	61076430	4010	4010	4010	4010	0
522	20231107	120900	61076430	4010	4010	4010	4010	6
523	20231107	120800	61052370	4000	4000	4000	4000	0
524	20231107	120700	61052370	4000	4000	4000	4000	0
525	20231107	120600	61052370	4000	4000	4000	4000	271
526	20231107	120500	59968370	4005	4005	4005	4005	0
527	20231107	120400	59968370	4005	4010	4010	4005	690
528	20231107	120300	57203570	4025	4025	4025	4025	0
529	20231107	120200	57203570	4025	4025	4025	4025	0
530	20231107	120100	57203570	4025	4025	4025	4025	0
531	20231107	120000	57203570	4025	4015	4025	4015	13
532	20231107	115900	57151255	4015	4015	4015	4015	0
533	20231107	115800	57151255	4015	4015	4015	4015	1
534	20231107	115700	57147240	4020	4020	4020	4020	0
535	20231107	115600	57147240	4020	4020	4020	4020	1
536	20231107	115500	57143220	4025	4025	4025	4025	0
537	20231107	115400	57143220	4025	4025	4025	4025	0
538	20231107	115300	57143220	4025	4025	4025	4025	0
539	20231107	115200	57143220	4025	4025	4025	4025	0
540	20231107	115100	57143220	4025	4025	4025	4025	1
541	20231107	115000	57139195	4005	4005	4005	4005	0
542	20231107	114900	57139195	4005	4005	4005	4005	0
543	20231107	114800	57139195	4005	4005	4005	4005	143
544	20231107	114700	56566480	4000	4000	4000	4000	0
545	20231107	114600	56566480	4000	4000	4000	4000	0
546	20231107	114500	56566480	4000	4015	4015	4000	300
547	20231107	114400	55364020	4015	4015	4015	4015	0
548	20231107	114300	55364020	4015	4020	4020	4015	411
549	20231107	114200	53713730	4015	4015	4015	4015	0
550	20231107	114100	53713730	4015	4015	4015	4015	0
551	20231107	114000	53713730	4015	4015	4015	4015	0
552	20231107	113900	53713730	4015	4015	4015	4015	0
553	20231107	113800	53713730	4015	4015	4015	4015	0
554	20231107	113700	53713730	4015	4015	4015	4015	101
555	20231107	113600	53308215	4040	4040	4040	4040	1
556	20231107	113500	53304175	3995	3995	3995	3995	0
557	20231107	113400	53304175	3995	3995	3995	3995	0
558	20231107	113300	53304175	3995	4035	4040	3995	2004
559	20231107	113200	45259585	4030	4030	4030	4030	0
560	20231107	113100	45259585	4030	4030	4030	4030	0
561	20231107	113000	45259585	4030	4030	4030	4030	0
562	20231107	112900	45259585	4030	4030	4030	4030	0
563	20231107	112800	45259585	4030	4030	4030	4030	0
564	20231107	112700	45259585	4030	4030	4030	4030	0
565	20231107	112600	45259585	4030	4040	4040	4030	500
566	20231107	112500	43242465	4045	4045	4045	4045	20
567	20231107	112400	43161565	4050	4050	4050	4050	0
568	20231107	112300	43161565	4050	4050	4050	4050	0
569	20231107	112200	43161565	4050	4050	4050	4050	0
570	20231107	112100	43161565	4050	4050	4050	4050	0
571	20231107	112000	43161565	4050	4050	4050	4050	0
572	20231107	111900	43161565	4050	4050	4050	4050	0
573	20231107	111800	43161565	4050	4050	4050	4050	0
574	20231107	111700	43161565	4050	4050	4050	4050	0
575	20231107	111600	43161565	4050	4050	4050	4050	0
576	20231107	111500	43161565	4050	4050	4050	4050	447
577	20231107	111400	41351215	4035	4040	4040	4035	4
578	20231107	111300	41335070	4035	4035	4035	4035	0
579	20231107	111200	41335070	4035	4055	4055	4035	1470
580	20231107	111100	35396715	4055	4075	4075	4055	650
581	20231107	111000	32755730	4075	4075	4075	4075	0
582	20231107	110900	32755730	4075	4075	4075	4075	0
583	20231107	110800	32755730	4075	4075	4075	4075	0
584	20231107	110700	32755730	4075	4075	4075	4075	0
585	20231107	110600	32755730	4075	4085	4085	4075	410
586	20231107	110500	31083695	4085	4085	4085	4085	0
587	20231107	110400	31083695	4085	4090	4090	4085	492
588	20231107	110300	29073265	4090	4090	4090	4090	0
589	20231107	110200	29073265	4090	4090	4090	4090	0
590	20231107	110100	29073265	4090	4090	4090	4090	0
591	20231107	110000	29073265	4090	4090	4090	4090	0
592	20231107	105900	29073265	4090	4090	4090	4090	0
593	20231107	105800	29073265	4090	4090	4090	4090	178
594	20231107	105700	28345245	4095	4095	4095	4095	2
595	20231107	105600	28337055	4090	4090	4090	4090	0
596	20231107	105500	28337055	4090	4090	4090	4090	0
597	20231107	105400	28337055	4090	4090	4090	4090	0
598	20231107	105300	28337055	4090	4090	4090	4090	11
599	20231107	105200	28292065	4090	4090	4090	4090	0
600	20231107	105100	28292065	4090	4090	4090	4090	0
601	20231107	105000	28292065	4090	4095	4095	4090	315
602	20231107	104900	27003655	4095	4095	4095	4095	0
603	20231107	104800	27003655	4095	4095	4095	4095	0
604	20231107	104700	27003655	4095	4095	4095	4095	1
605	20231107	104600	26999560	4100	4100	4100	4100	0
606	20231107	104500	26999560	4100	4100	4100	4100	0
607	20231107	104400	26999560	4100	4100	4100	4100	0
608	20231107	104300	26999560	4100	4100	4100	4100	0
609	20231107	104200	26999560	4100	4100	4100	4100	0
610	20231107	104100	26999560	4100	4100	4100	4100	207
611	20231107	104000	26150860	4100	4100	4100	4100	0
612	20231107	103900	26150860	4100	4100	4100	4100	0
613	20231107	103800	26150860	4100	4100	4100	4100	0
614	20231107	103700	26150860	4100	4100	4100	4100	0
615	20231107	103600	26150860	4100	4100	4100	4100	1
616	20231107	103500	26146760	4100	4100	4100	4100	0
617	20231107	103400	26146760	4100	4100	4100	4100	0
618	20231107	103300	26146760	4100	4100	4100	4100	48
619	20231107	103200	25949960	4100	4100	4100	4100	0
620	20231107	103100	25949960	4100	4100	4100	4100	20
621	20231107	103000	25867960	4095	4095	4095	4095	57
622	20231107	102900	25634545	4100	4100	4100	4100	0
623	20231107	102800	25634545	4100	4100	4100	4100	70
624	20231107	102700	25347545	4100	4100	4100	4100	0
625	20231107	102600	25347545	4100	4100	4100	4100	0
626	20231107	102500	25347545	4100	4100	4100	4100	0
627	20231107	102400	25347545	4100	4100	4100	4100	0
628	20231107	102300	25347545	4100	4100	4100	4100	0
629	20231107	102200	25347545	4100	4100	4100	4100	0
630	20231107	102100	25347545	4100	4100	4100	4100	11
631	20231107	102000	25302445	4105	4105	4105	4105	0
632	20231107	101900	25302445	4105	4105	4105	4105	21
633	20231107	101800	25216240	4110	4110	4110	4110	0
634	20231107	101700	25216240	4110	4110	4110	4110	0
635	20231107	101600	25216240	4110	4110	4110	4110	1
636	20231107	101500	25212130	4110	4110	4110	4110	0
637	20231107	101400	25212130	4110	4110	4110	4110	0
638	20231107	101300	25212130	4110	4110	4110	4110	20
639	20231107	101200	25129930	4110	4110	4110	4110	0
640	20231107	101100	25129930	4110	4110	4110	4110	124
641	20231107	101000	24620290	4095	4095	4095	4095	0
642	20231107	100900	24620290	4095	4095	4095	4095	26
643	20231107	100800	24513820	4095	4095	4095	4095	30
644	20231107	100700	24390970	4095	4095	4095	4095	29
645	20231107	100600	24272215	4095	4095	4095	4095	1
646	20231107	100500	24268120	4095	4100	4100	4095	607
647	20231107	100400	21781565	4105	4105	4105	4105	0
648	20231107	100300	21781565	4105	4105	4105	4105	0
649	20231107	100200	21781565	4105	4105	4105	4105	0
650	20231107	100100	21781565	4105	4105	4105	4105	0
651	20231107	100000	21781565	4105	4115	4115	4105	5
652	20231107	095900	21761030	4110	4115	4115	4110	4
653	20231107	095800	21744580	4115	4110	4115	4100	1040
654	20231107	095700	17475775	4110	4110	4110	4110	42
655	20231107	095600	17303155	4115	4115	4115	4115	77
656	20231107	095500	16986300	4115	4115	4115	4115	50
657	20231107	095400	16780550	4120	4120	4120	4120	0
658	20231107	095300	16780550	4120	4120	4120	4120	101
659	20231107	095200	16364430	4125	4125	4125	4125	0
660	20231107	095100	16364430	4125	4125	4125	4125	0
661	20231107	095000	16364430	4125	4125	4125	4125	0
662	20231107	094900	16364430	4125	4130	4130	4125	45
663	20231107	094800	16178655	4130	4130	4130	4130	25
664	20231107	094700	16075405	4130	4130	4130	4130	10
665	20231107	094600	16034105	4120	4120	4120	4120	1
666	20231107	094500	16029985	4130	4130	4130	4130	0
667	20231107	094400	16029985	4130	4130	4130	4130	1
668	20231107	094300	16025855	4125	4125	4125	4125	0
669	20231107	094200	16025855	4125	4120	4125	4120	52
670	20231107	094100	15811605	4125	4125	4125	4125	2
671	20231107	094000	15803355	4130	4130	4130	4130	0
672	20231107	093900	15803355	4130	4130	4130	4130	0
673	20231107	093800	15803355	4130	4130	4130	4130	2
674	20231107	093700	15795095	4125	4125	4125	4125	0
675	20231107	093600	15795095	4125	4125	4125	4125	0
676	20231107	093500	15795095	4125	4125	4130	4125	79
677	20231107	093400	15469200	4130	4135	4135	4125	63
678	20231107	093300	15209010	4145	4145	4145	4145	18
679	20231107	093200	15134400	4145	4145	4145	4145	3
680	20231107	093100	15121965	4130	4130	4130	4130	150
681	20231107	093000	14502465	4120	4120	4120	4120	0
682	20231107	092900	14502465	4120	4120	4120	4120	0
683	20231107	092800	14502465	4120	4120	4120	4120	15
684	20231107	092700	14440665	4115	4115	4115	4115	0
685	20231107	092600	14440665	4115	4115	4115	4115	0
686	20231107	092500	14440665	4115	4115	4115	4115	0
687	20231107	092400	14440665	4115	4115	4115	4115	0
688	20231107	092300	14440665	4115	4115	4115	4115	20
689	20231107	092200	14358365	4115	4115	4115	4115	0
690	20231107	092100	14358365	4115	4115	4115	4115	10
691	20231107	092000	14317215	4140	4140	4140	4140	0
692	20231107	091900	14317215	4140	4140	4140	4140	0
693	20231107	091800	14317215	4140	4140	4140	4140	1
694	20231107	091700	14313075	4140	4140	4140	4140	10
695	20231107	091600	14271675	4140	4130	4140	4130	69
696	20231107	091500	13986345	4105	4105	4105	4105	9
697	20231107	091400	13949400	4100	4100	4100	4100	0
698	20231107	091300	13949400	4100	4100	4100	4100	5
699	20231107	091200	13928900	4150	4150	4150	4150	3
700	20231107	091100	13916450	4100	4100	4100	4100	500
701	20231107	091000	11866450	4105	4105	4105	4105	518
702	20231107	090900	9740060	4135	4135	4135	4135	0
703	20231107	090800	9740060	4135	4135	4135	4135	10
704	20231107	090700	9698710	4130	4130	4130	4130	8
705	20231107	090600	9665670	4140	4140	4140	4140	5
706	20231107	090500	9644970	4100	4100	4100	4100	0
707	20231107	090400	9644970	4100	4145	4145	4100	539
708	20231107	090300	7431425	4135	4135	4135	4135	17
709	20231107	090200	7361130	4135	4135	4135	4135	84
710	20231107	090100	7013790	4140	4140	4140	4140	80
711	20231107	090000	6682590	4170	4125	4170	4125	1620