KissMeData/066700/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	194100	391523055	4065	4065	4065	4065	1557
3	20231107	194000	391523055	4065	4065	4065	4065	0
4	20231107	193900	391523055	4065	4065	4065	4065	0
5	20231107	193800	391523055	4065	4065	4065	4065	0
6	20231107	193700	391523055	4065	4065	4065	4065	0
7	20231107	193600	391523055	4065	4065	4065	4065	0
8	20231107	193500	391523055	4065	4065	4065	4065	0
9	20231107	193400	391523055	4065	4065	4065	4065	0
10	20231107	193300	391523055	4065	4065	4065	4065	0
11	20231107	193200	391523055	4065	4065	4065	4065	0
12	20231107	193100	391523055	4065	4065	4065	4065	0
13	20231107	193000	391523055	4065	4065	4065	4065	0
14	20231107	192900	391523055	4065	4065	4065	4065	0
15	20231107	192800	391523055	4065	4065	4065	4065	0
16	20231107	192700	391523055	4065	4065	4065	4065	0
17	20231107	192600	391523055	4065	4065	4065	4065	0
18	20231107	192500	391523055	4065	4065	4065	4065	0
19	20231107	192400	391523055	4065	4065	4065	4065	0
20	20231107	192300	391523055	4065	4065	4065	4065	0
21	20231107	192200	391523055	4065	4065	4065	4065	0
22	20231107	192100	391523055	4065	4065	4065	4065	0
23	20231107	192000	391523055	4065	4065	4065	4065	0
24	20231107	191900	391523055	4065	4065	4065	4065	0
25	20231107	191800	391523055	4065	4065	4065	4065	0
26	20231107	191700	391523055	4065	4065	4065	4065	0
27	20231107	191600	391523055	4065	4065	4065	4065	0
28	20231107	191500	391523055	4065	4065	4065	4065	0
29	20231107	191400	391523055	4065	4065	4065	4065	0
30	20231107	191300	391523055	4065	4065	4065	4065	0
31	20231107	191200	391523055	4065	4065	4065	4065	0
32	20231107	191100	391523055	4065	4065	4065	4065	1557
33	20231107	191000	391523055	4065	4065	4065	4065	0
34	20231107	190900	391523055	4065	4065	4065	4065	0
35	20231107	190800	391523055	4065	4065	4065	4065	0
36	20231107	190700	391523055	4065	4065	4065	4065	0
37	20231107	190600	391523055	4065	4065	4065	4065	0
38	20231107	190500	391523055	4065	4065	4065	4065	0
39	20231107	190400	391523055	4065	4065	4065	4065	0
40	20231107	190300	391523055	4065	4065	4065	4065	0
41	20231107	190200	391523055	4065	4065	4065	4065	0
42	20231107	190100	391523055	4065	4065	4065	4065	0
43	20231107	190000	391523055	4065	4065	4065	4065	0
44	20231107	185900	391523055	4065	4065	4065	4065	0
45	20231107	185800	391523055	4065	4065	4065	4065	0
46	20231107	185700	391523055	4065	4065	4065	4065	0
47	20231107	185600	391523055	4065	4065	4065	4065	0
48	20231107	185500	391523055	4065	4065	4065	4065	0
49	20231107	185400	391523055	4065	4065	4065	4065	0
50	20231107	185300	391523055	4065	4065	4065	4065	0
51	20231107	185200	391523055	4065	4065	4065	4065	0
52	20231107	185100	391523055	4065	4065	4065	4065	0
53	20231107	185000	391523055	4065	4065	4065	4065	0
54	20231107	184900	391523055	4065	4065	4065	4065	0
55	20231107	184800	391523055	4065	4065	4065	4065	0
56	20231107	184700	391523055	4065	4065	4065	4065	0
57	20231107	184600	391523055	4065	4065	4065	4065	0
58	20231107	184500	391523055	4065	4065	4065	4065	0
59	20231107	184400	391523055	4065	4065	4065	4065	0
60	20231107	184300	391523055	4065	4065	4065	4065	0
61	20231107	184200	391523055	4065	4065	4065	4065	0
62	20231107	184100	391523055	4065	4065	4065	4065	1557
63	20231107	184000	391523055	4065	4065	4065	4065	0
64	20231107	183900	391523055	4065	4065	4065	4065	0
65	20231107	183800	391523055	4065	4065	4065	4065	0
66	20231107	183700	391523055	4065	4065	4065	4065	0
67	20231107	183600	391523055	4065	4065	4065	4065	0
68	20231107	183500	391523055	4065	4065	4065	4065	0
69	20231107	183400	391523055	4065	4065	4065	4065	0
70	20231107	183300	391523055	4065	4065	4065	4065	0
71	20231107	183200	391523055	4065	4065	4065	4065	0
72	20231107	183100	391523055	4065	4065	4065	4065	0
73	20231107	183000	391523055	4065	4065	4065	4065	0
74	20231107	182900	391523055	4065	4065	4065	4065	0
75	20231107	182800	391523055	4065	4065	4065	4065	0
76	20231107	182700	391523055	4065	4065	4065	4065	0
77	20231107	182600	391523055	4065	4065	4065	4065	0
78	20231107	182500	391523055	4065	4065	4065	4065	0
79	20231107	182400	391523055	4065	4065	4065	4065	0
80	20231107	182300	391523055	4065	4065	4065	4065	0
81	20231107	182200	391523055	4065	4065	4065	4065	0
82	20231107	182100	391523055	4065	4065	4065	4065	0
83	20231107	182000	391523055	4065	4065	4065	4065	0
84	20231107	181900	391523055	4065	4065	4065	4065	0
85	20231107	181800	391523055	4065	4065	4065	4065	0
86	20231107	181700	391523055	4065	4065	4065	4065	0
87	20231107	181600	391523055	4065	4065	4065	4065	0
88	20231107	181500	391523055	4065	4065	4065	4065	0
89	20231107	181400	391523055	4065	4065	4065	4065	0
90	20231107	181300	391523055	4065	4065	4065	4065	0
91	20231107	181200	391523055	4065	4065	4065	4065	0
92	20231107	181100	391523055	4065	4065	4065	4065	1557
93	20231107	181000	391523055	4065	4065	4065	4065	0
94	20231107	180900	391523055	4065	4065	4065	4065	0
95	20231107	180800	391523055	4065	4065	4065	4065	0
96	20231107	180700	391523055	4065	4065	4065	4065	0
97	20231107	180600	391523055	4065	4065	4065	4065	0
98	20231107	180500	391523055	4065	4065	4065	4065	0
99	20231107	180400	391523055	4065	4065	4065	4065	0
100	20231107	180300	391523055	4065	4065	4065	4065	0
101	20231107	180200	391523055	4065	4065	4065	4065	0
102	20231107	180100	391523055	4065	4065	4065	4065	0
103	20231107	180000	391523055	4065	4065	4065	4065	0
104	20231107	175900	391523055	4065	4065	4065	4065	0
105	20231107	175800	391523055	4065	4065	4065	4065	0
106	20231107	175700	391523055	4065	4065	4065	4065	0
107	20231107	175600	391523055	4065	4065	4065	4065	0
108	20231107	175500	391523055	4065	4065	4065	4065	0
109	20231107	175400	391523055	4065	4065	4065	4065	0
110	20231107	175300	391523055	4065	4065	4065	4065	0
111	20231107	175200	391523055	4065	4065	4065	4065	0
112	20231107	175100	391523055	4065	4065	4065	4065	0
113	20231107	175000	391523055	4065	4065	4065	4065	0
114	20231107	174900	391523055	4065	4065	4065	4065	0
115	20231107	174800	391523055	4065	4065	4065	4065	0
116	20231107	174700	391523055	4065	4065	4065	4065	0
117	20231107	174600	391523055	4065	4065	4065	4065	0
118	20231107	174500	391523055	4065	4065	4065	4065	0
119	20231107	174400	391523055	4065	4065	4065	4065	0
120	20231107	174300	391523055	4065	4065	4065	4065	0
121	20231107	174200	391523055	4065	4065	4065	4065	0
122	20231107	174100	391523055	4065	4065	4065	4065	1557
123	20231107	174000	391523055	4065	4065	4065	4065	0
124	20231107	173900	391523055	4065	4065	4065	4065	0
125	20231107	173800	391523055	4065	4065	4065	4065	0
126	20231107	173700	391523055	4065	4065	4065	4065	0
127	20231107	173600	391523055	4065	4065	4065	4065	0
128	20231107	173500	391523055	4065	4065	4065	4065	0
129	20231107	173400	391523055	4065	4065	4065	4065	0
130	20231107	173300	391523055	4065	4065	4065	4065	0
131	20231107	173200	391523055	4065	4065	4065	4065	0
132	20231107	173100	391523055	4065	4065	4065	4065	0
133	20231107	173000	391523055	4065	4065	4065	4065	0
134	20231107	172900	391523055	4065	4065	4065	4065	0
135	20231107	172800	391523055	4065	4065	4065	4065	0
136	20231107	172700	391523055	4065	4065	4065	4065	0
137	20231107	172600	391523055	4065	4065	4065	4065	0
138	20231107	172500	391523055	4065	4065	4065	4065	0
139	20231107	172400	391523055	4065	4065	4065	4065	0
140	20231107	172300	391523055	4065	4065	4065	4065	0
141	20231107	172200	391523055	4065	4065	4065	4065	0
142	20231107	172100	391523055	4065	4065	4065	4065	0
143	20231107	172000	391523055	4065	4065	4065	4065	0
144	20231107	171900	391523055	4065	4065	4065	4065	0
145	20231107	171800	391523055	4065	4065	4065	4065	0
146	20231107	171700	391523055	4065	4065	4065	4065	0
147	20231107	171600	391523055	4065	4065	4065	4065	0
148	20231107	171500	391523055	4065	4065	4065	4065	0
149	20231107	171400	391523055	4065	4065	4065	4065	0
150	20231107	171300	391523055	4065	4065	4065	4065	0
151	20231107	171200	391523055	4065	4065	4065	4065	0
152	20231107	171100	391523055	4065	4065	4065	4065	1557
153	20231107	171000	391523055	4065	4065	4065	4065	0
154	20231107	170900	391523055	4065	4065	4065	4065	0
155	20231107	170800	391523055	4065	4065	4065	4065	0
156	20231107	170700	391523055	4065	4065	4065	4065	0
157	20231107	170600	391523055	4065	4065	4065	4065	0
158	20231107	170500	391523055	4065	4065	4065	4065	0
159	20231107	170400	391523055	4065	4065	4065	4065	0
160	20231107	170300	391523055	4065	4065	4065	4065	0
161	20231107	170200	391523055	4065	4065	4065	4065	0
162	20231107	170100	391523055	4065	4065	4065	4065	0
163	20231107	170000	391523055	4065	4065	4065	4065	0
164	20231107	165900	391523055	4065	4065	4065	4065	0
165	20231107	165800	391523055	4065	4065	4065	4065	0
166	20231107	165700	391523055	4065	4065	4065	4065	0
167	20231107	165600	391523055	4065	4065	4065	4065	0
168	20231107	165500	391523055	4065	4065	4065	4065	0
169	20231107	165400	391523055	4065	4065	4065	4065	0
170	20231107	165300	391523055	4065	4065	4065	4065	0
171	20231107	165200	391523055	4065	4065	4065	4065	0
172	20231107	165100	391523055	4065	4065	4065	4065	0
173	20231107	165000	391523055	4065	4065	4065	4065	0
174	20231107	164900	391523055	4065	4065	4065	4065	0
175	20231107	164800	391523055	4065	4065	4065	4065	0
176	20231107	164700	391523055	4065	4065	4065	4065	0
177	20231107	164600	391523055	4065	4065	4065	4065	0
178	20231107	164500	391523055	4065	4065	4065	4065	0
179	20231107	164400	391523055	4065	4065	4065	4065	0
180	20231107	164300	391523055	4065	4065	4065	4065	0
181	20231107	164200	391523055	4065	4065	4065	4065	0
182	20231107	164100	391523055	4065	4065	4065	4065	1557
183	20231107	164000	391523055	4065	4065	4065	4065	0
184	20231107	163900	391523055	4065	4065	4065	4065	0
185	20231107	163800	391523055	4065	4065	4065	4065	0
186	20231107	163700	391523055	4065	4065	4065	4065	0
187	20231107	163600	391523055	4065	4065	4065	4065	0
188	20231107	163500	391523055	4065	4065	4065	4065	0
189	20231107	163400	391523055	4065	4065	4065	4065	0
190	20231107	163300	391523055	4065	4065	4065	4065	0
191	20231107	163200	391523055	4065	4065	4065	4065	0
192	20231107	163100	391523055	4065	4065	4065	4065	0
193	20231107	163000	391523055	4065	4065	4065	4065	0
194	20231107	162900	391523055	4065	4065	4065	4065	0
195	20231107	162800	391523055	4065	4065	4065	4065	0
196	20231107	162700	391523055	4065	4065	4065	4065	0
197	20231107	162600	391523055	4065	4065	4065	4065	0
198	20231107	162500	391523055	4065	4065	4065	4065	0
199	20231107	162400	391523055	4065	4065	4065	4065	0
200	20231107	162300	391523055	4065	4065	4065	4065	0
201	20231107	162200	391523055	4065	4065	4065	4065	0
202	20231107	162100	391523055	4065	4065	4065	4065	0
203	20231107	162000	391523055	4065	4065	4065	4065	0
204	20231107	161900	391523055	4065	4065	4065	4065	0
205	20231107	161800	391523055	4065	4065	4065	4065	0
206	20231107	161700	391523055	4065	4065	4065	4065	0
207	20231107	161600	391523055	4065	4065	4065	4065	0
208	20231107	161500	391523055	4065	4065	4065	4065	0
209	20231107	161400	391523055	4065	4065	4065	4065	0
210	20231107	161300	391523055	4065	4065	4065	4065	0
211	20231107	161200	391523055	4065	4065	4065	4065	0
212	20231107	161100	391523055	4065	4065	4065	4065	1557
213	20231107	161000	391523055	4065	4065	4065	4065	0
214	20231107	160900	391523055	4065	4065	4065	4065	0
215	20231107	160800	391523055	4065	4065	4065	4065	0
216	20231107	160700	391523055	4065	4065	4065	4065	0
217	20231107	160600	391523055	4065	4065	4065	4065	0
218	20231107	160500	391523055	4065	4065	4065	4065	0
219	20231107	160400	391523055	4065	4065	4065	4065	0
220	20231107	160300	391523055	4065	4065	4065	4065	0
221	20231107	160200	391523055	4065	4065	4065	4065	0
222	20231107	160100	391523055	4065	4065	4065	4065	0
223	20231107	160000	391523055	4065	4065	4065	4065	0
224	20231107	155900	391523055	4065	4065	4065	4065	0
225	20231107	155800	391523055	4065	4065	4065	4065	0
226	20231107	155700	391523055	4065	4065	4065	4065	0
227	20231107	155600	391523055	4065	4065	4065	4065	0
228	20231107	155500	391523055	4065	4065	4065	4065	0
229	20231107	155400	391523055	4065	4065	4065	4065	0
230	20231107	155300	391523055	4065	4065	4065	4065	0
231	20231107	155200	391523055	4065	4065	4065	4065	0
232	20231107	155100	391523055	4065	4065	4065	4065	0
233	20231107	155000	391523055	4065	4065	4065	4065	0
234	20231107	154900	391523055	4065	4065	4065	4065	0
235	20231107	154800	391523055	4065	4065	4065	4065	0
236	20231107	154700	391523055	4065	4065	4065	4065	0
237	20231107	154600	391523055	4065	4065	4065	4065	0
238	20231107	154500	391523055	4065	4065	4065	4065	0
239	20231107	154400	391523055	4065	4065	4065	4065	0
240	20231107	154300	391523055	4065	4065	4065	4065	0
241	20231107	154200	391523055	4065	4065	4065	4065	0
242	20231107	154100	391523055	4065	4065	4065	4065	1557
243	20231107	154000	391523055	4065	4065	4065	4065	0
244	20231107	153900	391523055	4065	4065	4065	4065	0
245	20231107	153800	391523055	4065	4065	4065	4065	0
246	20231107	153700	391523055	4065	4065	4065	4065	0
247	20231107	153600	391523055	4065	4065	4065	4065	0
248	20231107	153500	391523055	4065	4065	4065	4065	0
249	20231107	153400	391523055	4065	4065	4065	4065	0
250	20231107	153300	391523055	4065	4065	4065	4065	0
251	20231107	153200	391523055	4065	4065	4065	4065	0
252	20231107	153100	391523055	4065	4065	4065	4065	0
253	20231107	153000	391523055	4065	4065	4065	4065	1557
254	20231107	152900	385193850	4080	4080	4080	4080	0
255	20231107	152800	385193850	4080	4080	4080	4080	0
256	20231107	152700	385193850	4080	4080	4080	4080	0
257	20231107	152600	385193850	4080	4080	4080	4080	0
258	20231107	152500	385193850	4080	4080	4080	4080	0
259	20231107	152400	385193850	4080	4080	4080	4080	0
260	20231107	152300	385193850	4080	4080	4080	4080	0
261	20231107	152200	385193850	4080	4080	4080	4080	0
262	20231107	152100	385193850	4080	4080	4080	4080	0
263	20231107	152000	385193850	4080	4080	4080	4080	0
264	20231107	151900	385193850	4080	4080	4080	4080	454
265	20231107	151800	383341530	4080	4080	4080	4080	0
266	20231107	151700	383341530	4080	4080	4080	4080	0
267	20231107	151600	383341530	4080	4080	4080	4080	109
268	20231107	151500	382896810	4080	4075	4080	4075	938
269	20231107	151400	379073935	4070	4070	4070	4070	45
270	20231107	151300	378890785	4070	4070	4070	4070	10
271	20231107	151200	378850085	4070	4070	4070	4070	0
272	20231107	151100	378850085	4070	4070	4070	4070	0
273	20231107	151000	378850085	4070	4070	4070	4070	0
274	20231107	150900	378850085	4070	4070	4070	4070	0
275	20231107	150800	378850085	4070	4055	4070	4055	2
276	20231107	150700	378841960	4070	4070	4070	4070	13
277	20231107	150600	378789050	4075	4075	4075	4075	0
278	20231107	150500	378789050	4075	4075	4075	4075	0
279	20231107	150400	378789050	4075	4075	4075	4075	0
280	20231107	150300	378789050	4075	4075	4075	4075	0
281	20231107	150200	378789050	4075	4075	4075	4075	0
282	20231107	150100	378789050	4075	4075	4075	4075	0
283	20231107	150000	378789050	4075	4075	4075	4075	0
284	20231107	145900	378789050	4075	4075	4075	4075	24
285	20231107	145800	378691250	4075	4075	4075	4075	0
286	20231107	145700	378691250	4075	4075	4075	4075	200
287	20231107	145600	377876250	4075	4075	4075	4075	0
288	20231107	145500	377876250	4075	4070	4075	4070	600
289	20231107	145400	375431255	4070	4070	4070	4070	545
290	20231107	145300	373213105	4070	4070	4070	4070	0
291	20231107	145200	373213105	4070	4070	4070	4070	0
292	20231107	145100	373213105	4070	4070	4070	4070	200
293	20231107	145000	372399105	4070	4070	4070	4070	0
294	20231107	144900	372399105	4070	4070	4070	4070	0
295	20231107	144800	372399105	4070	4070	4070	4070	0
296	20231107	144700	372399105	4070	4070	4070	4070	0
297	20231107	144600	372399105	4070	4070	4070	4070	0
298	20231107	144500	372399105	4070	4070	4070	4070	0
299	20231107	144400	372399105	4070	4070	4070	4070	0
300	20231107	144300	372399105	4070	4055	4070	4055	2
301	20231107	144200	372390980	4070	4070	4070	4070	0
302	20231107	144100	372390980	4070	4070	4070	4070	1
303	20231107	144000	372386910	4065	4065	4065	4065	0
304	20231107	143900	372386910	4065	4065	4065	4065	0
305	20231107	143800	372386910	4065	4065	4065	4065	469
306	20231107	143700	370480425	4065	4065	4065	4065	1
307	20231107	143600	370476360	4055	4055	4055	4055	281
308	20231107	143500	369336905	4065	4050	4065	4050	33
309	20231107	143400	369203240	4065	4065	4065	4065	0
310	20231107	143300	369203240	4065	4065	4065	4065	0
311	20231107	143200	369203240	4065	4055	4065	4055	4
312	20231107	143100	369187010	4065	4065	4065	4065	0
313	20231107	143000	369187010	4065	4065	4065	4065	0
314	20231107	142900	369187010	4065	4065	4065	4065	550
315	20231107	142800	366951260	4065	4065	4065	4065	1
316	20231107	142700	366947195	4050	4050	4065	4050	10
317	20231107	142600	366906650	4050	4055	4055	4050	9
318	20231107	142500	366870170	4065	4065	4065	4065	0
319	20231107	142400	366870170	4065	4065	4065	4065	528
320	20231107	142300	364723850	4065	4065	4065	4065	1000
321	20231107	142200	360658850	4065	4065	4065	4065	0
322	20231107	142100	360658850	4065	4065	4065	4065	0
323	20231107	142000	360658850	4065	4065	4065	4065	0
324	20231107	141900	360658850	4065	4065	4065	4065	0
325	20231107	141800	360658850	4065	4065	4065	4065	0
326	20231107	141700	360658850	4065	4065	4065	4065	0
327	20231107	141600	360658850	4065	4065	4065	4065	1
328	20231107	141500	360654785	4065	4065	4065	4065	0
329	20231107	141400	360654785	4065	4065	4065	4065	0
330	20231107	141300	360654785	4065	4065	4065	4065	1
331	20231107	141200	360650720	4055	4060	4060	4055	159
332	20231107	141100	360005225	4060	4060	4060	4060	119
333	20231107	141000	359522085	4060	4060	4060	4060	0
334	20231107	140900	359522085	4060	4060	4060	4060	0
335	20231107	140800	359522085	4060	4060	4060	4060	1
336	20231107	140700	359518025	4050	4055	4055	4050	2250
337	20231107	140600	350405025	4060	4060	4060	4060	232
338	20231107	140500	349463105	4060	4060	4060	4060	196
339	20231107	140400	348667345	4065	4065	4065	4065	0
340	20231107	140300	348667345	4065	4065	4065	4065	230
341	20231107	140200	347732395	4065	4065	4065	4065	0
342	20231107	140100	347732395	4065	4065	4065	4065	0
343	20231107	140000	347732395	4065	4065	4065	4065	24
344	20231107	135900	347634835	4065	4065	4065	4065	0
345	20231107	135800	347634835	4065	4065	4065	4065	0
346	20231107	135700	347634835	4065	4065	4065	4065	0
347	20231107	135600	347634835	4065	4065	4065	4065	0
348	20231107	135500	347634835	4065	4065	4065	4065	0
349	20231107	135400	347634835	4065	4065	4065	4065	1
350	20231107	135300	347630770	4055	4050	4055	4050	1038
351	20231107	135200	343426120	4045	4050	4050	4045	31
352	20231107	135100	343300720	4040	4040	4040	4040	0
353	20231107	135000	343300720	4040	4040	4040	4040	618
354	20231107	134900	340804000	4040	4040	4040	4040	0
355	20231107	134800	340804000	4040	4040	4040	4040	0
356	20231107	134700	340804000	4040	4045	4045	4040	1202
357	20231107	134600	335944925	4050	4050	4050	4050	11
358	20231107	134500	335900375	4055	4055	4055	4055	0
359	20231107	134400	335900375	4055	4055	4055	4055	0
360	20231107	134300	335900375	4055	4055	4055	4055	0
361	20231107	134200	335900375	4055	4055	4055	4055	0
362	20231107	134100	335900375	4055	4055	4055	4055	0
363	20231107	134000	335900375	4055	4055	4055	4055	0
364	20231107	133900	335900375	4055	4055	4055	4055	0
365	20231107	133800	335900375	4055	4055	4055	4055	0
366	20231107	133700	335900375	4055	4055	4055	4055	0
367	20231107	133600	335900375	4055	4055	4055	4055	0
368	20231107	133500	335900375	4055	4055	4055	4055	0
369	20231107	133400	335900375	4055	4055	4055	4055	0
370	20231107	133300	335900375	4055	4055	4055	4055	0
371	20231107	133200	335900375	4055	4055	4055	4055	0
372	20231107	133100	335900375	4055	4055	4055	4055	0
373	20231107	133000	335900375	4055	4055	4055	4055	0
374	20231107	132900	335900375	4055	4055	4055	4055	0
375	20231107	132800	335900375	4055	4055	4055	4055	0
376	20231107	132700	335900375	4055	4055	4055	4055	0
377	20231107	132600	335900375	4055	4055	4055	4055	0
378	20231107	132500	335900375	4055	4055	4055	4055	0
379	20231107	132400	335900375	4055	4055	4055	4055	0
380	20231107	132300	335900375	4055	4055	4055	4055	0
381	20231107	132200	335900375	4055	4055	4055	4055	1
382	20231107	132100	335896320	4040	4040	4040	4040	0
383	20231107	132000	335896320	4040	4040	4040	4040	0
384	20231107	131900	335896320	4040	4045	4045	4040	92
385	20231107	131800	335524390	4055	4055	4055	4055	0
386	20231107	131700	335524390	4055	4055	4055	4055	0
387	20231107	131600	335524390	4055	4055	4055	4055	0
388	20231107	131500	335524390	4055	4055	4055	4055	14
389	20231107	131400	335467620	4045	4045	4045	4045	0
390	20231107	131300	335467620	4045	4045	4045	4045	0
391	20231107	131200	335467620	4045	4045	4045	4045	500
392	20231107	131100	333445120	4050	4050	4050	4050	325
393	20231107	131000	332128870	4050	4050	4050	4050	19
394	20231107	130900	332051920	4050	4050	4050	4050	0
395	20231107	130800	332051920	4050	4050	4050	4050	0
396	20231107	130700	332051920	4050	4050	4050	4050	0
397	20231107	130600	332051920	4050	4050	4050	4050	1
398	20231107	130500	332047870	4040	4040	4040	4040	0
399	20231107	130400	332047870	4040	4040	4040	4040	0
400	20231107	130300	332047870	4040	4040	4040	4040	0
401	20231107	130200	332047870	4040	4040	4040	4040	0
402	20231107	130100	332047870	4040	4040	4040	4040	9
403	20231107	130000	332011510	4035	4035	4035	4035	0
404	20231107	125900	332011510	4035	4035	4035	4035	1
405	20231107	125800	332007475	4060	4060	4060	4060	1
406	20231107	125700	332003415	4045	4060	4060	4045	2
407	20231107	125600	331995310	4050	4050	4050	4050	76
408	20231107	125500	331687510	4065	4040	4065	4040	2085
409	20231107	125400	323264085	4040	4040	4040	4040	0
410	20231107	125300	323264085	4040	4040	4040	4040	0
411	20231107	125200	323264085	4040	4040	4040	4040	0
412	20231107	125100	323264085	4040	4040	4040	4040	0
413	20231107	125000	323264085	4040	4040	4040	4040	0
414	20231107	124900	323264085	4040	4040	4040	4040	0
415	20231107	124800	323264085	4040	4040	4040	4040	1
416	20231107	124700	323260045	4040	4040	4040	4040	0
417	20231107	124600	323260045	4040	4040	4040	4040	0
418	20231107	124500	323260045	4040	4040	4040	4040	0
419	20231107	124400	323260045	4040	4040	4040	4040	0
420	20231107	124300	323260045	4040	4040	4040	4040	0
421	20231107	124200	323260045	4040	4040	4040	4040	0
422	20231107	124100	323260045	4040	4040	4040	4040	0
423	20231107	124000	323260045	4040	4040	4040	4040	0
424	20231107	123900	323260045	4040	4040	4040	4040	0
425	20231107	123800	323260045	4040	4040	4040	4040	0
426	20231107	123700	323260045	4040	4040	4040	4040	0
427	20231107	123600	323260045	4040	4040	4040	4040	1
428	20231107	123500	323256005	4025	4025	4030	4025	3593
429	20231107	123400	308779180	4015	4015	4015	4015	0
430	20231107	123300	308779180	4015	4015	4015	4015	0
431	20231107	123200	308779180	4015	4015	4015	4015	0
432	20231107	123100	308779180	4015	4015	4015	4015	0
433	20231107	123000	308779180	4015	4015	4015	4015	0
434	20231107	122900	308779180	4015	4015	4015	4015	0
435	20231107	122800	308779180	4015	4015	4015	4015	30
436	20231107	122700	308658730	4010	4020	4020	4010	2190
437	20231107	122600	299873445	4020	4020	4020	4020	0
438	20231107	122500	299873445	4020	4020	4020	4020	316
439	20231107	122400	298603125	4020	4020	4020	4020	0
440	20231107	122300	298603125	4020	4020	4020	4020	0
441	20231107	122200	298603125	4020	4020	4020	4020	0
442	20231107	122100	298603125	4020	4020	4020	4020	0
443	20231107	122000	298603125	4020	4020	4020	4020	0
444	20231107	121900	298603125	4020	4020	4020	4020	0
445	20231107	121800	298603125	4020	4020	4020	4020	0
446	20231107	121700	298603125	4020	4020	4020	4020	50
447	20231107	121600	298402125	4015	4015	4015	4015	500
448	20231107	121500	296394625	4010	4010	4010	4010	0
449	20231107	121400	296394625	4010	4010	4015	4005	374
450	20231107	121300	294895355	4015	4015	4015	4015	1771
451	20231107	121200	287784790	4015	4020	4020	4015	1268
452	20231107	121100	282690410	4020	4020	4020	4020	0
453	20231107	121000	282690410	4020	4020	4020	4020	428
454	20231107	120900	280969850	4020	4020	4020	4020	0
455	20231107	120800	280969850	4020	4025	4025	4020	319
456	20231107	120700	279686815	4035	4030	4035	4030	170
457	20231107	120600	279001220	4030	4030	4030	4030	571
458	20231107	120500	276700090	4035	4035	4035	4035	1
459	20231107	120400	276696055	4035	4045	4045	4035	5282
460	20231107	120300	255357360	4045	4045	4045	4045	0
461	20231107	120200	255357360	4045	4050	4050	4045	3185
462	20231107	120100	242474030	4050	4050	4050	4050	0
463	20231107	120000	242474030	4050	4050	4050	4050	256
464	20231107	115900	241437230	4055	4055	4055	4055	0
465	20231107	115800	241437230	4055	4055	4055	4055	0
466	20231107	115700	241437230	4055	4055	4055	4055	0
467	20231107	115600	241437230	4055	4055	4055	4055	0
468	20231107	115500	241437230	4055	4055	4055	4050	781
469	20231107	115400	238271775	4060	4060	4060	4060	0
470	20231107	115300	238271775	4060	4060	4060	4060	0
471	20231107	115200	238271775	4060	4060	4060	4060	0
472	20231107	115100	238271775	4060	4060	4060	4060	0
473	20231107	115000	238271775	4060	4060	4060	4060	0
474	20231107	114900	238271775	4060	4060	4060	4060	0
475	20231107	114800	238271775	4060	4060	4060	4060	0
476	20231107	114700	238271775	4060	4060	4060	4060	1
477	20231107	114600	238267715	4070	4060	4070	4060	5
478	20231107	114500	238247375	4060	4060	4060	4060	844
479	20231107	114400	234820735	4055	4055	4055	4055	0
480	20231107	114300	234820735	4055	4055	4055	4055	0
481	20231107	114200	234820735	4055	4055	4055	4055	1
482	20231107	114100	234816680	4045	4045	4045	4045	0
483	20231107	114000	234816680	4045	4050	4050	4045	250
484	20231107	113900	233804665	4050	4050	4050	4050	0
485	20231107	113800	233804665	4050	4050	4050	4050	0
486	20231107	113700	233804665	4050	4050	4050	4050	26
487	20231107	113600	233699365	4050	4050	4050	4050	0
488	20231107	113500	233699365	4050	4050	4050	4050	0
489	20231107	113400	233699365	4050	4050	4050	4050	0
490	20231107	113300	233699365	4050	4050	4050	4050	0
491	20231107	113200	233699365	4050	4050	4050	4050	578
492	20231107	113100	231358465	4050	4050	4050	4045	325
493	20231107	113000	230042225	4050	4050	4050	4050	727
494	20231107	112900	227097875	4065	4065	4065	4065	0
495	20231107	112800	227097875	4065	4065	4065	4065	1
496	20231107	112700	227093810	4055	4055	4055	4055	500
497	20231107	112600	225066310	4045	4045	4045	4045	0
498	20231107	112500	225066310	4045	4045	4045	4045	0
499	20231107	112400	225066310	4045	4050	4050	4045	1049
500	20231107	112300	220818035	4050	4050	4050	4050	14
501	20231107	112200	220761335	4050	4050	4050	4050	1000
502	20231107	112100	216711335	4045	4045	4045	4045	2060
503	20231107	112000	208378635	4065	4055	4065	4050	2491
504	20231107	111900	198282670	4065	4065	4065	4065	0
505	20231107	111800	198282670	4065	4065	4065	4065	0
506	20231107	111700	198282670	4065	4065	4065	4065	0
507	20231107	111600	198282670	4065	4065	4065	4065	0
508	20231107	111500	198282670	4065	4065	4065	4065	0
509	20231107	111400	198282670	4065	4065	4065	4065	0
510	20231107	111300	198282670	4065	4065	4065	4065	0
511	20231107	111200	198282670	4065	4065	4065	4065	0
512	20231107	111100	198282670	4065	4070	4070	4065	328
513	20231107	111000	196948850	4070	4070	4070	4070	0
514	20231107	110900	196948850	4070	4070	4070	4070	0
515	20231107	110800	196948850	4070	4070	4070	4070	1570
516	20231107	110700	190558950	4075	4075	4075	4075	0
517	20231107	110600	190558950	4075	4080	4080	4075	2513
518	20231107	110500	180318170	4080	4080	4080	4080	0
519	20231107	110400	180318170	4080	4080	4080	4080	0
520	20231107	110300	180318170	4080	4080	4080	4080	0
521	20231107	110200	180318170	4080	4080	4080	4080	283
522	20231107	110100	179163530	4080	4080	4080	4080	0
523	20231107	110000	179163530	4080	4080	4080	4080	0
524	20231107	105900	179163530	4080	4080	4080	4080	244
525	20231107	105800	178168010	4075	4080	4080	4075	214
526	20231107	105700	177295130	4080	4080	4080	4080	0
527	20231107	105600	177295130	4080	4080	4080	4080	37
528	20231107	105500	177144170	4080	4080	4080	4080	38
529	20231107	105400	176989130	4080	4080	4080	4080	0
530	20231107	105300	176989130	4080	4080	4080	4080	2309
531	20231107	105200	167568410	4085	4085	4085	4085	244
532	20231107	105100	166571670	4085	4085	4085	4085	0
533	20231107	105000	166571670	4085	4085	4085	4085	37
534	20231107	104900	166420525	4085	4085	4085	4085	296
535	20231107	104800	165211365	4090	4085	4090	4085	295
536	20231107	104700	164006105	4085	4085	4085	4085	0
537	20231107	104600	164006105	4085	4085	4085	4085	0
538	20231107	104500	164006105	4085	4085	4085	4085	38
539	20231107	104400	163850875	4085	4080	4085	4080	718
540	20231107	104300	160921125	4085	4085	4085	4085	38
541	20231107	104200	160765895	4080	4080	4080	4080	346
542	20231107	104100	159354215	4080	4080	4080	4080	38
543	20231107	104000	159199175	4075	4075	4075	4075	574
544	20231107	103900	156860125	4070	4065	4070	4065	7137
545	20231107	103800	127813510	4065	4065	4065	4065	0
546	20231107	103700	127813510	4065	4065	4065	4065	0
547	20231107	103600	127813510	4065	4065	4065	4065	123
548	20231107	103500	127313515	4065	4065	4065	4065	0
549	20231107	103400	127313515	4065	4065	4065	4065	1
550	20231107	103300	127309450	4065	4065	4065	4065	50
551	20231107	103200	127106200	4050	4050	4050	4050	100
552	20231107	103100	126701200	4050	4050	4050	4050	0
553	20231107	103000	126701200	4050	4050	4050	4050	1
554	20231107	102900	126697150	4065	4065	4065	4065	0
555	20231107	102800	126697150	4065	4065	4065	4065	0
556	20231107	102700	126697150	4065	4065	4065	4065	0
557	20231107	102600	126697150	4065	4065	4065	4065	0
558	20231107	102500	126697150	4065	4065	4065	4065	0
559	20231107	102400	126697150	4065	4065	4065	4065	0
560	20231107	102300	126697150	4065	4065	4065	4065	0
561	20231107	102200	126697150	4065	4065	4065	4065	0
562	20231107	102100	126697150	4065	4065	4065	4065	21
563	20231107	102000	126611785	4050	4050	4050	4050	0
564	20231107	101900	126611785	4050	4050	4050	4050	0
565	20231107	101800	126611785	4050	4050	4050	4050	0
566	20231107	101700	126611785	4050	4050	4050	4050	1
567	20231107	101600	126607735	4050	4050	4050	4050	0
568	20231107	101500	126607735	4050	4050	4050	4050	1689
569	20231107	101400	119767285	4065	4065	4065	4065	0
570	20231107	101300	119767285	4065	4065	4065	4065	0
571	20231107	101200	119767285	4065	4065	4065	4065	0
572	20231107	101100	119767285	4065	4055	4065	4050	3413
573	20231107	101000	105930810	4060	4060	4060	4060	0
574	20231107	100900	105930810	4060	4060	4060	4060	0
575	20231107	100800	105930810	4060	4060	4060	4060	556
576	20231107	100700	103673450	4055	4055	4055	4055	0
577	20231107	100600	103673450	4055	4055	4055	4055	0
578	20231107	100500	103673450	4055	4055	4055	4055	0
579	20231107	100400	103673450	4055	4055	4055	4055	0
580	20231107	100300	103673450	4055	4055	4055	4055	0
581	20231107	100200	103673450	4055	4055	4055	4055	1
582	20231107	100100	103669395	4070	4070	4070	4070	0
583	20231107	100000	103669395	4070	4070	4070	4070	0
584	20231107	095900	103669395	4070	4070	4070	4070	0
585	20231107	095800	103669395	4070	4070	4070	4070	0
586	20231107	095700	103669395	4070	4070	4070	4070	0
587	20231107	095600	103669395	4070	4070	4070	4070	250
588	20231107	095500	102651895	4080	4065	4080	4065	255
589	20231107	095400	101613070	4065	4065	4065	4065	100
590	20231107	095300	101206570	4065	4065	4065	4065	0
591	20231107	095200	101206570	4065	4065	4065	4065	120
592	20231107	095100	100718770	4055	4055	4055	4055	39
593	20231107	095000	100560625	4055	4055	4055	4055	0
594	20231107	094900	100560625	4055	4055	4055	4055	0
595	20231107	094800	100560625	4055	4055	4055	4055	0
596	20231107	094700	100560625	4055	4055	4055	4055	1
597	20231107	094600	100556570	4065	4065	4065	4065	1
598	20231107	094500	100552505	4070	4070	4070	4070	0
599	20231107	094400	100552505	4070	4070	4070	4070	0
600	20231107	094300	100552505	4070	4055	4070	4055	258
601	20231107	094200	99506300	4055	4065	4065	4055	1541
602	20231107	094100	93251195	4065	4065	4065	4065	200
603	20231107	094000	92438195	4070	4070	4070	4070	0
604	20231107	093900	92438195	4070	4070	4070	4070	0
605	20231107	093800	92438195	4070	4070	4070	4070	10
606	20231107	093700	92397495	4070	4070	4070	4070	0
607	20231107	093600	92397495	4070	4070	4070	4070	0
608	20231107	093500	92397495	4070	4070	4070	4070	0
609	20231107	093400	92397495	4070	4070	4070	4070	0
610	20231107	093300	92397495	4070	4065	4070	4065	1054
611	20231107	093200	88110180	4065	4065	4065	4065	1
612	20231107	093100	88106115	4060	4070	4070	4060	905
613	20231107	093000	84427095	4075	4075	4075	4075	0
614	20231107	092900	84427095	4075	4075	4075	4075	2
615	20231107	092800	84418945	4075	4075	4075	4075	501
616	20231107	092700	82377370	4080	4080	4080	4080	75
617	20231107	092600	82071370	4080	4080	4080	4080	514
618	20231107	092500	79974250	4085	4085	4085	4085	359
619	20231107	092400	78507735	4090	4090	4090	4090	268
620	20231107	092300	77411615	4095	4100	4100	4095	1050
621	20231107	092200	73109575	4105	4110	4110	4105	68
622	20231107	092100	72830430	4105	4105	4105	4100	346
623	20231107	092000	71410350	4105	4105	4105	4105	10
624	20231107	091900	71369300	4100	4100	4100	4100	10
625	20231107	091800	71328300	4095	4095	4100	4095	601
626	20231107	091700	68866705	4095	4090	4095	4090	161
627	20231107	091600	68207700	4105	4085	4105	4085	1816
628	20231107	091500	60764625	4090	4085	4090	4085	290
629	20231107	091400	59579465	4085	4090	4090	4085	398
630	20231107	091300	57953215	4090	4080	4090	4080	7451
631	20231107	091200	27522940	4065	4065	4065	4065	0
632	20231107	091100	27522940	4065	4065	4065	4065	4
633	20231107	091000	27506680	4065	4065	4065	4065	46
634	20231107	090900	27319690	4065	4065	4065	4065	89
635	20231107	090800	26957905	4085	4080	4085	4080	910
636	20231107	090700	23244190	4080	4060	4080	4030	1435
637	20231107	090600	17423220	4040	4040	4040	4040	167
638	20231107	090500	16748540	4040	4040	4040	4040	0
639	20231107	090400	16748540	4040	4040	4040	4040	50
640	20231107	090300	16546540	4015	4020	4020	4015	192
641	20231107	090200	15774895	4030	4030	4030	4030	805
642	20231107	090100	12530745	4040	4030	4040	4030	1050
643	20231107	090000	8298745	4050	4055	4060	4050	2047