KissMeData/005750/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184500	90659650	4100	4100	4100	4100	1932
3	20231107	184400	90659650	4100	4100	4100	4100	0
4	20231107	184300	90659650	4100	4100	4100	4100	0
5	20231107	184200	90659650	4100	4100	4100	4100	0
6	20231107	184100	90659650	4100	4100	4100	4100	0
7	20231107	184000	90659650	4100	4100	4100	4100	0
8	20231107	183900	90659650	4100	4100	4100	4100	0
9	20231107	183800	90659650	4100	4100	4100	4100	0
10	20231107	183700	90659650	4100	4100	4100	4100	0
11	20231107	183600	90659650	4100	4100	4100	4100	0
12	20231107	183500	90659650	4100	4100	4100	4100	0
13	20231107	183400	90659650	4100	4100	4100	4100	0
14	20231107	183300	90659650	4100	4100	4100	4100	0
15	20231107	183200	90659650	4100	4100	4100	4100	0
16	20231107	183100	90659650	4100	4100	4100	4100	0
17	20231107	183000	90659650	4100	4100	4100	4100	0
18	20231107	182900	90659650	4100	4100	4100	4100	0
19	20231107	182800	90659650	4100	4100	4100	4100	0
20	20231107	182700	90659650	4100	4100	4100	4100	0
21	20231107	182600	90659650	4100	4100	4100	4100	0
22	20231107	182500	90659650	4100	4100	4100	4100	0
23	20231107	182400	90659650	4100	4100	4100	4100	0
24	20231107	182300	90659650	4100	4100	4100	4100	0
25	20231107	182200	90659650	4100	4100	4100	4100	0
26	20231107	182100	90659650	4100	4100	4100	4100	0
27	20231107	182000	90659650	4100	4100	4100	4100	0
28	20231107	181900	90659650	4100	4100	4100	4100	0
29	20231107	181800	90659650	4100	4100	4100	4100	0
30	20231107	181700	90659650	4100	4100	4100	4100	0
31	20231107	181600	90659650	4100	4100	4100	4100	0
32	20231107	181500	90659650	4100	4100	4100	4100	1932
33	20231107	181400	90659650	4100	4100	4100	4100	0
34	20231107	181300	90659650	4100	4100	4100	4100	0
35	20231107	181200	90659650	4100	4100	4100	4100	0
36	20231107	181100	90659650	4100	4100	4100	4100	0
37	20231107	181000	90659650	4100	4100	4100	4100	0
38	20231107	180900	90659650	4100	4100	4100	4100	0
39	20231107	180800	90659650	4100	4100	4100	4100	0
40	20231107	180700	90659650	4100	4100	4100	4100	0
41	20231107	180600	90659650	4100	4100	4100	4100	0
42	20231107	180500	90659650	4100	4100	4100	4100	0
43	20231107	180400	90659650	4100	4100	4100	4100	0
44	20231107	180300	90659650	4100	4100	4100	4100	0
45	20231107	180200	90659650	4100	4100	4100	4100	0
46	20231107	180100	90659650	4100	4100	4100	4100	0
47	20231107	180000	90659650	4100	4100	4100	4100	0
48	20231107	175900	90659650	4100	4100	4100	4100	0
49	20231107	175800	90659650	4100	4100	4100	4100	0
50	20231107	175700	90659650	4100	4100	4100	4100	0
51	20231107	175600	90659650	4100	4100	4100	4100	0
52	20231107	175500	90659650	4100	4100	4100	4100	0
53	20231107	175400	90659650	4100	4100	4100	4100	0
54	20231107	175300	90659650	4100	4100	4100	4100	0
55	20231107	175200	90659650	4100	4100	4100	4100	0
56	20231107	175100	90659650	4100	4100	4100	4100	0
57	20231107	175000	90659650	4100	4100	4100	4100	0
58	20231107	174900	90659650	4100	4100	4100	4100	0
59	20231107	174800	90659650	4100	4100	4100	4100	0
60	20231107	174700	90659650	4100	4100	4100	4100	0
61	20231107	174600	90659650	4100	4100	4100	4100	0
62	20231107	174500	90659650	4100	4100	4100	4100	1932
63	20231107	174400	90659650	4100	4100	4100	4100	0
64	20231107	174300	90659650	4100	4100	4100	4100	0
65	20231107	174200	90659650	4100	4100	4100	4100	0
66	20231107	174100	90659650	4100	4100	4100	4100	0
67	20231107	174000	90659650	4100	4100	4100	4100	0
68	20231107	173900	90659650	4100	4100	4100	4100	0
69	20231107	173800	90659650	4100	4100	4100	4100	0
70	20231107	173700	90659650	4100	4100	4100	4100	0
71	20231107	173600	90659650	4100	4100	4100	4100	0
72	20231107	173500	90659650	4100	4100	4100	4100	0
73	20231107	173400	90659650	4100	4100	4100	4100	0
74	20231107	173300	90659650	4100	4100	4100	4100	0
75	20231107	173200	90659650	4100	4100	4100	4100	0
76	20231107	173100	90659650	4100	4100	4100	4100	0
77	20231107	173000	90659650	4100	4100	4100	4100	0
78	20231107	172900	90659650	4100	4100	4100	4100	0
79	20231107	172800	90659650	4100	4100	4100	4100	0
80	20231107	172700	90659650	4100	4100	4100	4100	0
81	20231107	172600	90659650	4100	4100	4100	4100	0
82	20231107	172500	90659650	4100	4100	4100	4100	0
83	20231107	172400	90659650	4100	4100	4100	4100	0
84	20231107	172300	90659650	4100	4100	4100	4100	0
85	20231107	172200	90659650	4100	4100	4100	4100	0
86	20231107	172100	90659650	4100	4100	4100	4100	0
87	20231107	172000	90659650	4100	4100	4100	4100	0
88	20231107	171900	90659650	4100	4100	4100	4100	0
89	20231107	171800	90659650	4100	4100	4100	4100	0
90	20231107	171700	90659650	4100	4100	4100	4100	0
91	20231107	171600	90659650	4100	4100	4100	4100	0
92	20231107	171500	90659650	4100	4100	4100	4100	1932
93	20231107	171400	90659650	4100	4100	4100	4100	0
94	20231107	171300	90659650	4100	4100	4100	4100	0
95	20231107	171200	90659650	4100	4100	4100	4100	0
96	20231107	171100	90659650	4100	4100	4100	4100	0
97	20231107	171000	90659650	4100	4100	4100	4100	0
98	20231107	170900	90659650	4100	4100	4100	4100	0
99	20231107	170800	90659650	4100	4100	4100	4100	0
100	20231107	170700	90659650	4100	4100	4100	4100	0
101	20231107	170600	90659650	4100	4100	4100	4100	0
102	20231107	170500	90659650	4100	4100	4100	4100	0
103	20231107	170400	90659650	4100	4100	4100	4100	0
104	20231107	170300	90659650	4100	4100	4100	4100	0
105	20231107	170200	90659650	4100	4100	4100	4100	0
106	20231107	170100	90659650	4100	4100	4100	4100	0
107	20231107	170000	90659650	4100	4100	4100	4100	0
108	20231107	165900	90659650	4100	4100	4100	4100	0
109	20231107	165800	90659650	4100	4100	4100	4100	0
110	20231107	165700	90659650	4100	4100	4100	4100	0
111	20231107	165600	90659650	4100	4100	4100	4100	0
112	20231107	165500	90659650	4100	4100	4100	4100	0
113	20231107	165400	90659650	4100	4100	4100	4100	0
114	20231107	165300	90659650	4100	4100	4100	4100	0
115	20231107	165200	90659650	4100	4100	4100	4100	0
116	20231107	165100	90659650	4100	4100	4100	4100	0
117	20231107	165000	90659650	4100	4100	4100	4100	0
118	20231107	164900	90659650	4100	4100	4100	4100	0
119	20231107	164800	90659650	4100	4100	4100	4100	0
120	20231107	164700	90659650	4100	4100	4100	4100	0
121	20231107	164600	90659650	4100	4100	4100	4100	0
122	20231107	164500	90659650	4100	4100	4100	4100	1932
123	20231107	164400	90659650	4100	4100	4100	4100	0
124	20231107	164300	90659650	4100	4100	4100	4100	0
125	20231107	164200	90659650	4100	4100	4100	4100	0
126	20231107	164100	90659650	4100	4100	4100	4100	0
127	20231107	164000	90659650	4100	4100	4100	4100	0
128	20231107	163900	90659650	4100	4100	4100	4100	0
129	20231107	163800	90659650	4100	4100	4100	4100	0
130	20231107	163700	90659650	4100	4100	4100	4100	0
131	20231107	163600	90659650	4100	4100	4100	4100	0
132	20231107	163500	90659650	4100	4100	4100	4100	0
133	20231107	163400	90659650	4100	4100	4100	4100	0
134	20231107	163300	90659650	4100	4100	4100	4100	0
135	20231107	163200	90659650	4100	4100	4100	4100	0
136	20231107	163100	90659650	4100	4100	4100	4100	0
137	20231107	163000	90659650	4100	4100	4100	4100	0
138	20231107	162900	90659650	4100	4100	4100	4100	0
139	20231107	162800	90659650	4100	4100	4100	4100	0
140	20231107	162700	90659650	4100	4100	4100	4100	0
141	20231107	162600	90659650	4100	4100	4100	4100	0
142	20231107	162500	90659650	4100	4100	4100	4100	0
143	20231107	162400	90659650	4100	4100	4100	4100	0
144	20231107	162300	90659650	4100	4100	4100	4100	0
145	20231107	162200	90659650	4100	4100	4100	4100	0
146	20231107	162100	90659650	4100	4100	4100	4100	0
147	20231107	162000	90659650	4100	4100	4100	4100	0
148	20231107	161900	90659650	4100	4100	4100	4100	0
149	20231107	161800	90659650	4100	4100	4100	4100	0
150	20231107	161700	90659650	4100	4100	4100	4100	0
151	20231107	161600	90659650	4100	4100	4100	4100	0
152	20231107	161500	90659650	4100	4100	4100	4100	1932
153	20231107	161400	90659650	4100	4100	4100	4100	0
154	20231107	161300	90659650	4100	4100	4100	4100	0
155	20231107	161200	90659650	4100	4100	4100	4100	0
156	20231107	161100	90659650	4100	4100	4100	4100	0
157	20231107	161000	90659650	4100	4100	4100	4100	0
158	20231107	160900	90659650	4100	4100	4100	4100	0
159	20231107	160800	90659650	4100	4100	4100	4100	0
160	20231107	160700	90659650	4100	4100	4100	4100	0
161	20231107	160600	90659650	4100	4100	4100	4100	0
162	20231107	160500	90659650	4100	4100	4100	4100	0
163	20231107	160400	90659650	4100	4100	4100	4100	0
164	20231107	160300	90659650	4100	4100	4100	4100	0
165	20231107	160200	90659650	4100	4100	4100	4100	0
166	20231107	160100	90659650	4100	4100	4100	4100	0
167	20231107	160000	90659650	4100	4100	4100	4100	0
168	20231107	155900	90659650	4100	4100	4100	4100	0
169	20231107	155800	90659650	4100	4100	4100	4100	0
170	20231107	155700	90659650	4100	4100	4100	4100	0
171	20231107	155600	90659650	4100	4100	4100	4100	0
172	20231107	155500	90659650	4100	4100	4100	4100	0
173	20231107	155400	90659650	4100	4100	4100	4100	0
174	20231107	155300	90659650	4100	4100	4100	4100	0
175	20231107	155200	90659650	4100	4100	4100	4100	0
176	20231107	155100	90659650	4100	4100	4100	4100	0
177	20231107	155000	90659650	4100	4100	4100	4100	0
178	20231107	154900	90659650	4100	4100	4100	4100	0
179	20231107	154800	90659650	4100	4100	4100	4100	0
180	20231107	154700	90659650	4100	4100	4100	4100	0
181	20231107	154600	90659650	4100	4100	4100	4100	0
182	20231107	154500	90659650	4100	4100	4100	4100	1932
183	20231107	154400	90659650	4100	4100	4100	4100	0
184	20231107	154300	90659650	4100	4100	4100	4100	0
185	20231107	154200	90659650	4100	4100	4100	4100	0
186	20231107	154100	90659650	4100	4100	4100	4100	0
187	20231107	154000	90659650	4100	4100	4100	4100	0
188	20231107	153900	90659650	4100	4100	4100	4100	0
189	20231107	153800	90659650	4100	4100	4100	4100	0
190	20231107	153700	90659650	4100	4100	4100	4100	0
191	20231107	153600	90659650	4100	4100	4100	4100	0
192	20231107	153500	90659650	4100	4100	4100	4100	0
193	20231107	153400	90659650	4100	4100	4100	4100	0
194	20231107	153300	90659650	4100	4100	4100	4100	0
195	20231107	153200	90659650	4100	4100	4100	4100	0
196	20231107	153100	90659650	4100	4100	4100	4100	0
197	20231107	153000	90659650	4100	4100	4100	4100	1932
198	20231107	152900	82738450	4080	4080	4080	4080	0
199	20231107	152800	82738450	4080	4080	4080	4080	0
200	20231107	152700	82738450	4080	4080	4080	4080	0
201	20231107	152600	82738450	4080	4080	4080	4080	0
202	20231107	152500	82738450	4080	4080	4080	4080	0
203	20231107	152400	82738450	4080	4080	4080	4080	0
204	20231107	152300	82738450	4080	4080	4080	4080	0
205	20231107	152200	82738450	4080	4080	4080	4080	0
206	20231107	152100	82738450	4080	4080	4080	4080	0
207	20231107	152000	82738450	4080	4080	4080	4080	0
208	20231107	151900	82738450	4080	4080	4080	4080	51
209	20231107	151800	82530370	4080	4080	4080	4080	174
210	20231107	151700	81820450	4080	4080	4080	4080	1
211	20231107	151600	81816370	4080	4080	4080	4080	29
212	20231107	151500	81698050	4080	4080	4080	4080	0
213	20231107	151400	81698050	4080	4080	4080	4080	34
214	20231107	151300	81559330	4080	4075	4080	4075	100
215	20231107	151200	81151805	4060	4060	4060	4060	0
216	20231107	151100	81151805	4060	4060	4060	4060	0
217	20231107	151000	81151805	4060	4060	4060	4060	1
218	20231107	150900	81147745	4060	4060	4060	4060	1
219	20231107	150800	81143685	4075	4075	4075	4075	0
220	20231107	150700	81143685	4075	4075	4075	4075	0
221	20231107	150600	81143685	4075	4075	4075	4075	0
222	20231107	150500	81143685	4075	4075	4075	4075	0
223	20231107	150400	81143685	4075	4075	4075	4075	0
224	20231107	150300	81143685	4075	4075	4075	4075	40
225	20231107	150200	80980685	4075	4075	4075	4075	0
226	20231107	150100	80980685	4075	4075	4075	4075	0
227	20231107	150000	80980685	4075	4075	4075	4075	0
228	20231107	145900	80980685	4075	4075	4075	4075	0
229	20231107	145800	80980685	4075	4075	4075	4075	96
230	20231107	145700	80589485	4080	4080	4080	4080	0
231	20231107	145600	80589485	4080	4080	4080	4080	0
232	20231107	145500	80589485	4080	4080	4080	4080	0
233	20231107	145400	80589485	4080	4080	4080	4080	0
234	20231107	145300	80589485	4080	4080	4080	4080	0
235	20231107	145200	80589485	4080	4080	4080	4080	1
236	20231107	145100	80585405	4065	4065	4065	4065	0
237	20231107	145000	80585405	4065	4065	4065	4065	0
238	20231107	144900	80585405	4065	4065	4065	4065	0
239	20231107	144800	80585405	4065	4065	4065	4065	1
240	20231107	144700	80581340	4085	4085	4085	4085	0
241	20231107	144600	80581340	4085	4085	4085	4085	0
242	20231107	144500	80581340	4085	4085	4085	4085	0
243	20231107	144400	80581340	4085	4085	4085	4085	0
244	20231107	144300	80581340	4085	4085	4085	4085	0
245	20231107	144200	80581340	4085	4085	4085	4085	0
246	20231107	144100	80581340	4085	4085	4085	4085	0
247	20231107	144000	80581340	4085	4085	4085	4085	0
248	20231107	143900	80581340	4085	4085	4085	4085	0
249	20231107	143800	80581340	4085	4085	4085	4085	0
250	20231107	143700	80581340	4085	4085	4085	4085	0
251	20231107	143600	80581340	4085	4085	4085	4085	0
252	20231107	143500	80581340	4085	4085	4085	4085	0
253	20231107	143400	80581340	4085	4085	4085	4085	1
254	20231107	143300	80577255	4085	4085	4085	4085	0
255	20231107	143200	80577255	4085	4085	4085	4085	0
256	20231107	143100	80577255	4085	4085	4085	4085	0
257	20231107	143000	80577255	4085	4085	4085	4085	0
258	20231107	142900	80577255	4085	4085	4085	4085	0
259	20231107	142800	80577255	4085	4085	4085	4085	0
260	20231107	142700	80577255	4085	4085	4085	4085	0
261	20231107	142600	80577255	4085	4085	4085	4085	10
262	20231107	142500	80536405	4085	4085	4085	4085	0
263	20231107	142400	80536405	4085	4085	4085	4085	0
264	20231107	142300	80536405	4085	4085	4085	4085	0
265	20231107	142200	80536405	4085	4085	4085	4085	0
266	20231107	142100	80536405	4085	4085	4085	4085	0
267	20231107	142000	80536405	4085	4085	4085	4085	0
268	20231107	141900	80536405	4085	4085	4085	4085	25
269	20231107	141800	80434280	4085	4085	4085	4085	0
270	20231107	141700	80434280	4085	4085	4085	4085	0
271	20231107	141600	80434280	4085	4085	4085	4085	0
272	20231107	141500	80434280	4085	4085	4085	4085	707
273	20231107	141400	77546185	4085	4085	4085	4085	0
274	20231107	141300	77546185	4085	4085	4085	4085	0
275	20231107	141200	77546185	4085	4085	4085	4085	0
276	20231107	141100	77546185	4085	4085	4085	4085	2
277	20231107	141000	77538015	4085	4085	4085	4085	0
278	20231107	140900	77538015	4085	4085	4085	4085	0
279	20231107	140800	77538015	4085	4085	4085	4085	0
280	20231107	140700	77538015	4085	4085	4085	4085	0
281	20231107	140600	77538015	4085	4055	4085	4055	101
282	20231107	140500	77128430	4085	4085	4085	4085	0
283	20231107	140400	77128430	4085	4085	4085	4055	246
284	20231107	140300	76129905	4090	4090	4090	4090	0
285	20231107	140200	76129905	4090	4090	4090	4090	0
286	20231107	140100	76129905	4090	4090	4090	4090	0
287	20231107	140000	76129905	4090	4090	4090	4090	0
288	20231107	135900	76129905	4090	4090	4090	4090	20
289	20231107	135800	76048105	4090	4090	4090	4090	0
290	20231107	135700	76048105	4090	4090	4090	4090	0
291	20231107	135600	76048105	4090	4090	4090	4090	0
292	20231107	135500	76048105	4090	4090	4090	4090	0
293	20231107	135400	76048105	4090	4090	4090	4090	0
294	20231107	135300	76048105	4090	4090	4090	4090	0
295	20231107	135200	76048105	4090	4090	4090	4090	0
296	20231107	135100	76048105	4090	4090	4090	4090	0
297	20231107	135000	76048105	4090	4090	4090	4090	1
298	20231107	134900	76044015	4090	4090	4090	4090	0
299	20231107	134800	76044015	4090	4090	4090	4090	0
300	20231107	134700	76044015	4090	4090	4090	4090	0
301	20231107	134600	76044015	4090	4090	4090	4090	0
302	20231107	134500	76044015	4090	4090	4090	4090	0
303	20231107	134400	76044015	4090	4090	4090	4090	0
304	20231107	134300	76044015	4090	4090	4090	4090	0
305	20231107	134200	76044015	4090	4090	4090	4090	0
306	20231107	134100	76044015	4090	4090	4090	4090	0
307	20231107	134000	76044015	4090	4090	4090	4090	0
308	20231107	133900	76044015	4090	4090	4090	4090	1
309	20231107	133800	76039925	4090	4090	4090	4090	0
310	20231107	133700	76039925	4090	4090	4090	4090	0
311	20231107	133600	76039925	4090	4090	4090	4090	0
312	20231107	133500	76039925	4090	4090	4090	4090	0
313	20231107	133400	76039925	4090	4085	4090	4085	98
314	20231107	133300	75639355	4085	4085	4085	4085	1001
315	20231107	133200	71550270	4085	4085	4085	4085	0
316	20231107	133100	71550270	4085	4085	4085	4085	0
317	20231107	133000	71550270	4085	4085	4085	4085	0
318	20231107	132900	71550270	4085	4085	4085	4085	0
319	20231107	132800	71550270	4085	4085	4085	4085	0
320	20231107	132700	71550270	4085	4085	4085	4085	0
321	20231107	132600	71550270	4085	4085	4085	4085	0
322	20231107	132500	71550270	4085	4085	4085	4085	0
323	20231107	132400	71550270	4085	4085	4085	4085	65
324	20231107	132300	71284745	4090	4090	4090	4090	0
325	20231107	132200	71284745	4090	4090	4090	4090	0
326	20231107	132100	71284745	4090	4090	4090	4090	0
327	20231107	132000	71284745	4090	4090	4090	4090	0
328	20231107	131900	71284745	4090	4090	4090	4090	0
329	20231107	131800	71284745	4090	4090	4090	4090	0
330	20231107	131700	71284745	4090	4090	4090	4090	0
331	20231107	131600	71284745	4090	4090	4090	4090	4
332	20231107	131500	71268385	4090	4080	4090	4080	247
333	20231107	131400	70260605	4080	4080	4080	4080	0
334	20231107	131300	70260605	4080	4080	4080	4080	5
335	20231107	131200	70240205	4075	4075	4075	4075	0
336	20231107	131100	70240205	4075	4075	4075	4075	1
337	20231107	131000	70236130	4080	4080	4080	4080	0
338	20231107	130900	70236130	4080	4080	4080	4080	0
339	20231107	130800	70236130	4080	4080	4080	4080	0
340	20231107	130700	70236130	4080	4080	4080	4080	10
341	20231107	130600	70195330	4080	4080	4080	4080	36
342	20231107	130500	70048450	4090	4090	4090	4090	0
343	20231107	130400	70048450	4090	4090	4090	4090	12
344	20231107	130300	69999370	4090	4090	4090	4090	6
345	20231107	130200	69974830	4090	4090	4090	4090	0
346	20231107	130100	69974830	4090	4090	4090	4090	0
347	20231107	130000	69974830	4090	4090	4090	4090	294
348	20231107	125900	68772370	4090	4090	4090	4090	10
349	20231107	125800	68731470	4080	4080	4080	4080	0
350	20231107	125700	68731470	4080	4080	4080	4080	0
351	20231107	125600	68731470	4080	4080	4080	4080	18
352	20231107	125500	68658030	4080	4080	4080	4080	126
353	20231107	125400	68143950	4080	4080	4080	4080	0
354	20231107	125300	68143950	4080	4080	4080	4080	0
355	20231107	125200	68143950	4080	4080	4080	4080	0
356	20231107	125100	68143950	4080	4080	4080	4080	34
357	20231107	125000	68005230	4080	4080	4080	4080	0
358	20231107	124900	68005230	4080	4080	4080	4080	0
359	20231107	124800	68005230	4080	4080	4080	4080	24
360	20231107	124700	67907310	4080	4080	4080	4080	0
361	20231107	124600	67907310	4080	4080	4080	4080	0
362	20231107	124500	67907310	4080	4080	4080	4080	0
363	20231107	124400	67907310	4080	4080	4080	4080	0
364	20231107	124300	67907310	4080	4080	4080	4080	0
365	20231107	124200	67907310	4080	4080	4080	4080	0
366	20231107	124100	67907310	4080	4080	4080	4080	0
367	20231107	124000	67907310	4080	4080	4080	4080	0
368	20231107	123900	67907310	4080	4080	4080	4080	0
369	20231107	123800	67907310	4080	4080	4080	4080	0
370	20231107	123700	67907310	4080	4080	4080	4080	0
371	20231107	123600	67907310	4080	4080	4080	4080	0
372	20231107	123500	67907310	4080	4080	4080	4080	0
373	20231107	123400	67907310	4080	4080	4080	4080	0
374	20231107	123300	67907310	4080	4080	4080	4080	0
375	20231107	123200	67907310	4080	4075	4080	4075	250
376	20231107	123100	66887695	4075	4060	4075	4060	20
377	20231107	123000	66806355	4030	4030	4030	4030	0
378	20231107	122900	66806355	4030	4040	4040	4030	394
379	20231107	122800	65217915	4045	4055	4055	4045	463
380	20231107	122700	63344820	4060	4060	4060	4060	0
381	20231107	122600	63344820	4060	4060	4060	4060	0
382	20231107	122500	63344820	4060	4060	4060	4060	0
383	20231107	122400	63344820	4060	4060	4060	4060	0
384	20231107	122300	63344820	4060	4060	4060	4060	0
385	20231107	122200	63344820	4060	4060	4060	4060	1
386	20231107	122100	63340760	4065	4065	4065	4065	0
387	20231107	122000	63340760	4065	4065	4065	4065	0
388	20231107	121900	63340760	4065	4065	4065	4065	1
389	20231107	121800	63336695	4065	4065	4065	4065	0
390	20231107	121700	63336695	4065	4065	4065	4065	2
391	20231107	121600	63328565	4055	4055	4055	4055	10
392	20231107	121500	63288015	4060	4060	4060	4060	0
393	20231107	121400	63288015	4060	4060	4060	4060	1
394	20231107	121300	63283955	4065	4065	4065	4065	0
395	20231107	121200	63283955	4065	4065	4065	4065	0
396	20231107	121100	63283955	4065	4065	4065	4065	1
397	20231107	121000	63279890	4070	4070	4070	4070	1
398	20231107	120900	63275820	4075	4075	4075	4075	0
399	20231107	120800	63275820	4075	4075	4075	4075	1
400	20231107	120700	63271745	4080	4080	4080	4080	0
401	20231107	120600	63271745	4080	4080	4080	4080	1
402	20231107	120500	63267665	4075	4075	4075	4075	1
403	20231107	120400	63263590	4080	4080	4080	4080	0
404	20231107	120300	63263590	4080	4080	4080	4080	0
405	20231107	120200	63263590	4080	4080	4080	4080	0
406	20231107	120100	63263590	4080	4055	4080	4055	349
407	20231107	120000	61848170	4055	4055	4055	4055	18
408	20231107	115900	61775180	4055	4055	4055	4055	6
409	20231107	115800	61750850	4065	4065	4065	4065	0
410	20231107	115700	61750850	4065	4060	4080	4060	212
411	20231107	115600	60889740	4060	4060	4060	4060	0
412	20231107	115500	60889740	4060	4060	4060	4060	5
413	20231107	115400	60869440	4060	4060	4060	4060	0
414	20231107	115300	60869440	4060	4060	4060	4060	0
415	20231107	115200	60869440	4060	4040	4060	4040	279
416	20231107	115100	59741760	4040	4055	4055	4040	51
417	20231107	115000	59535655	4060	4060	4060	4060	0
418	20231107	114900	59535655	4060	4060	4060	4060	0
419	20231107	114800	59535655	4060	4060	4060	4060	118
420	20231107	114700	59056575	4060	4060	4060	4060	0
421	20231107	114600	59056575	4060	4060	4060	4060	0
422	20231107	114500	59056575	4060	4060	4060	4060	0
423	20231107	114400	59056575	4060	4060	4060	4060	11
424	20231107	114300	59011915	4045	4060	4060	4045	384
425	20231107	114200	57458455	4060	4060	4060	4060	0
426	20231107	114100	57458455	4060	4060	4060	4060	0
427	20231107	114000	57458455	4060	4060	4060	4060	0
428	20231107	113900	57458455	4060	4055	4060	4055	31
429	20231107	113800	57332740	4055	4055	4055	4055	0
430	20231107	113700	57332740	4055	4055	4055	4055	1
431	20231107	113600	57328685	4050	4050	4050	4050	0
432	20231107	113500	57328685	4050	4050	4050	4050	0
433	20231107	113400	57328685	4050	4050	4050	4050	55
434	20231107	113300	57105935	4060	4060	4060	4060	0
435	20231107	113200	57105935	4060	4060	4060	4060	0
436	20231107	113100	57105935	4060	4060	4060	4060	0
437	20231107	113000	57105935	4060	4060	4060	4060	0
438	20231107	112900	57105935	4060	4060	4060	4060	0
439	20231107	112800	57105935	4060	4060	4060	4060	0
440	20231107	112700	57105935	4060	4060	4060	4060	0
441	20231107	112600	57105935	4060	4060	4060	4060	0
442	20231107	112500	57105935	4060	4060	4060	4060	0
443	20231107	112400	57105935	4060	4060	4060	4060	1
444	20231107	112300	57101875	4065	4065	4065	4065	0
445	20231107	112200	57101875	4065	4065	4065	4065	0
446	20231107	112100	57101875	4065	4065	4065	4065	100
447	20231107	112000	56695375	4065	4065	4065	4065	0
448	20231107	111900	56695375	4065	4065	4065	4065	0
449	20231107	111800	56695375	4065	4040	4065	4040	72
450	20231107	111700	56403745	4040	4040	4040	4040	0
451	20231107	111600	56403745	4040	4040	4040	4040	0
452	20231107	111500	56403745	4040	4040	4040	4040	0
453	20231107	111400	56403745	4040	4040	4040	4040	0
454	20231107	111300	56403745	4040	4050	4050	4040	350
455	20231107	111200	54989560	4070	4070	4070	4070	0
456	20231107	111100	54989560	4070	4070	4070	4070	0
457	20231107	111000	54989560	4070	4070	4070	4070	0
458	20231107	110900	54989560	4070	4070	4070	4070	0
459	20231107	110800	54989560	4070	4070	4070	4070	2
460	20231107	110700	54981420	4070	4070	4070	4070	150
461	20231107	110600	54370920	4075	4075	4075	4075	1
462	20231107	110500	54366845	4070	4070	4070	4070	0
463	20231107	110400	54366845	4070	4065	4070	4065	100
464	20231107	110300	53960340	4065	4065	4065	4065	1
465	20231107	110200	53956275	4050	4050	4050	4050	184
466	20231107	110100	53211075	4050	4050	4050	4050	0
467	20231107	110000	53211075	4050	4045	4050	4045	1010
468	20231107	105900	49121460	4045	4045	4045	4045	0
469	20231107	105800	49121460	4045	4045	4045	4045	0
470	20231107	105700	49121460	4045	4045	4045	4045	32
471	20231107	105600	48992020	4045	4045	4045	4045	5
472	20231107	105500	48971795	4045	4045	4045	4045	0
473	20231107	105400	48971795	4045	4045	4045	4045	27
474	20231107	105300	48862580	4045	4045	4045	4045	0
475	20231107	105200	48862580	4045	4045	4045	4045	0
476	20231107	105100	48862580	4045	4045	4045	4045	0
477	20231107	105000	48862580	4045	4045	4045	4045	20
478	20231107	104900	48781680	4045	4040	4045	4040	1760
479	20231107	104800	41663235	4045	4045	4045	4045	5
480	20231107	104700	41643010	4050	4050	4050	4050	0
481	20231107	104600	41643010	4050	4050	4050	4050	0
482	20231107	104500	41643010	4050	4050	4050	4050	0
483	20231107	104400	41643010	4050	4050	4050	4050	0
484	20231107	104300	41643010	4050	4050	4050	4050	0
485	20231107	104200	41643010	4050	4050	4050	4050	0
486	20231107	104100	41643010	4050	4050	4050	4050	5
487	20231107	104000	41622760	4050	4050	4050	4050	1
488	20231107	103900	41618710	4045	4050	4050	4045	385
489	20231107	103800	40061250	4050	4055	4055	4050	68
490	20231107	103700	39785700	4055	4060	4060	4055	217
491	20231107	103600	38905750	4060	4070	4070	4060	105
492	20231107	103500	38478930	4075	4075	4075	4075	0
493	20231107	103400	38478930	4075	4075	4075	4075	0
494	20231107	103300	38478930	4075	4075	4075	4075	0
495	20231107	103200	38478930	4075	4075	4075	4075	0
496	20231107	103100	38478930	4075	4075	4075	4075	0
497	20231107	103000	38478930	4075	4075	4075	4075	0
498	20231107	102900	38478930	4075	4075	4075	4075	0
499	20231107	102800	38478930	4075	4075	4075	4075	0
500	20231107	102700	38478930	4075	4075	4075	4075	0
501	20231107	102600	38478930	4075	4075	4075	4075	0
502	20231107	102500	38478930	4075	4075	4075	4075	1
503	20231107	102400	38474855	4080	4080	4080	4080	0
504	20231107	102300	38474855	4080	4080	4080	4080	0
505	20231107	102200	38474855	4080	4080	4080	4080	0
506	20231107	102100	38474855	4080	4080	4080	4080	0
507	20231107	102000	38474855	4080	4080	4080	4080	0
508	20231107	101900	38474855	4080	4080	4080	4080	0
509	20231107	101800	38474855	4080	4080	4080	4080	0
510	20231107	101700	38474855	4080	4080	4080	4080	0
511	20231107	101600	38474855	4080	4080	4080	4080	0
512	20231107	101500	38474855	4080	4080	4080	4080	0
513	20231107	101400	38474855	4080	4080	4080	4080	0
514	20231107	101300	38474855	4080	4055	4080	4055	2
515	20231107	101200	38466720	4055	4055	4055	4055	0
516	20231107	101100	38466720	4055	4080	4080	4055	52
517	20231107	101000	38254635	4080	4080	4080	4080	0
518	20231107	100900	38254635	4080	4080	4080	4080	0
519	20231107	100800	38254635	4080	4080	4080	4080	0
520	20231107	100700	38254635	4080	4080	4080	4080	0
521	20231107	100600	38254635	4080	4080	4080	4080	0
522	20231107	100500	38254635	4080	4055	4080	4055	3
523	20231107	100400	38242445	4055	4055	4055	4055	37
524	20231107	100300	38092410	4055	4055	4055	4055	0
525	20231107	100200	38092410	4055	4055	4055	4055	0
526	20231107	100100	38092410	4055	4055	4055	4055	0
527	20231107	100000	38092410	4055	4055	4055	4055	0
528	20231107	095900	38092410	4055	4055	4055	4055	516
529	20231107	095800	36000030	4055	4055	4055	4055	146
530	20231107	095700	35408000	4055	4055	4055	4055	0
531	20231107	095600	35408000	4055	4050	4055	4050	3
532	20231107	095500	35395840	4055	4055	4055	4055	0
533	20231107	095400	35395840	4055	4055	4055	4055	25
534	20231107	095300	35294465	4055	4055	4055	4055	0
535	20231107	095200	35294465	4055	4055	4055	4055	1
536	20231107	095100	35290410	4045	4045	4045	4045	20
537	20231107	095000	35209510	4045	4045	4045	4045	0
538	20231107	094900	35209510	4045	4045	4045	4045	0
539	20231107	094800	35209510	4045	4045	4045	4045	308
540	20231107	094700	33963650	4050	4050	4050	4050	2
541	20231107	094600	33955550	4055	4055	4055	4055	0
542	20231107	094500	33955550	4055	4055	4055	4055	0
543	20231107	094400	33955550	4055	4050	4055	4050	53
544	20231107	094300	33740895	4050	4050	4050	4050	10
545	20231107	094200	33700395	4055	4050	4055	4050	2
546	20231107	094100	33692290	4055	4050	4055	4050	51
547	20231107	094000	33485735	4055	4055	4055	4055	287
548	20231107	093900	32321950	4055	4055	4055	4055	2
549	20231107	093800	32313840	4080	4080	4080	4080	2
550	20231107	093700	32305680	4085	4085	4085	4085	1
551	20231107	093600	32301595	4090	4090	4090	4090	0
552	20231107	093500	32301595	4090	4090	4090	4090	0
553	20231107	093400	32301595	4090	4050	4090	4050	122
554	20231107	093300	31802655	4040	4065	4065	4040	250
555	20231107	093200	30791735	4110	4085	4110	4085	2
556	20231107	093100	30783540	4085	4085	4085	4085	367
557	20231107	093000	29284345	4130	4110	4130	4110	371
558	20231107	092900	27753410	4140	4075	4140	4075	250
559	20231107	092800	26725620	4075	4070	4075	4070	500
560	20231107	092700	24688755	4075	4050	4075	4050	1001
561	20231107	092600	20619100	4005	4005	4005	4005	0
562	20231107	092500	20619100	4005	4005	4005	4005	0
563	20231107	092400	20619100	4005	4035	4035	4005	1688
564	20231107	092300	13845250	4065	4065	4065	4065	0
565	20231107	092200	13845250	4065	4065	4065	4065	0
566	20231107	092100	13845250	4065	4065	4065	4065	0
567	20231107	092000	13845250	4065	4040	4065	4040	125
568	20231107	091900	13340225	4040	4040	4040	4040	11
569	20231107	091800	13295785	4040	4040	4040	4040	489
570	20231107	091700	11320225	4065	4045	4065	4040	46
571	20231107	091600	11134140	4065	4065	4065	4065	0
572	20231107	091500	11134140	4065	4065	4065	4065	0
573	20231107	091400	11134140	4065	4065	4065	4065	0
574	20231107	091300	11134140	4065	4065	4065	4065	13
575	20231107	091200	11081295	4065	4065	4065	4065	0
576	20231107	091100	11081295	4065	4075	4075	4065	392
577	20231107	091000	9483925	4080	4080	4080	4080	0
578	20231107	090900	9483925	4080	4080	4080	4080	0
579	20231107	090800	9483925	4080	4045	4080	4040	345
580	20231107	090700	8088390	4040	4025	4040	4025	1047
581	20231107	090600	3873660	4025	4025	4025	4025	1
582	20231107	090500	3869635	4020	4020	4020	4020	7
583	20231107	090400	3841495	4025	4025	4025	4025	0
584	20231107	090300	3841495	4025	4025	4025	4025	0
585	20231107	090200	3841495	4025	4025	4025	4020	232
586	20231107	090100	2908195	4030	4040	4040	4030	210
587	20231107	090000	2060415	4040	4040	4045	4040	510