KissMeData/013870/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	185700	113706350	4085	4085	4085	4085	1725
3	20231107	185600	113706350	4085	4085	4085	4085	0
4	20231107	185500	113706350	4085	4085	4085	4085	0
5	20231107	185400	113706350	4085	4085	4085	4085	0
6	20231107	185300	113706350	4085	4085	4085	4085	0
7	20231107	185200	113706350	4085	4085	4085	4085	0
8	20231107	185100	113706350	4085	4085	4085	4085	0
9	20231107	185000	113706350	4085	4085	4085	4085	0
10	20231107	184900	113706350	4085	4085	4085	4085	0
11	20231107	184800	113706350	4085	4085	4085	4085	0
12	20231107	184700	113706350	4085	4085	4085	4085	0
13	20231107	184600	113706350	4085	4085	4085	4085	0
14	20231107	184500	113706350	4085	4085	4085	4085	0
15	20231107	184400	113706350	4085	4085	4085	4085	0
16	20231107	184300	113706350	4085	4085	4085	4085	0
17	20231107	184200	113706350	4085	4085	4085	4085	0
18	20231107	184100	113706350	4085	4085	4085	4085	0
19	20231107	184000	113706350	4085	4085	4085	4085	0
20	20231107	183900	113706350	4085	4085	4085	4085	0
21	20231107	183800	113706350	4085	4085	4085	4085	0
22	20231107	183700	113706350	4085	4085	4085	4085	0
23	20231107	183600	113706350	4085	4085	4085	4085	0
24	20231107	183500	113706350	4085	4085	4085	4085	0
25	20231107	183400	113706350	4085	4085	4085	4085	0
26	20231107	183300	113706350	4085	4085	4085	4085	0
27	20231107	183200	113706350	4085	4085	4085	4085	0
28	20231107	183100	113706350	4085	4085	4085	4085	0
29	20231107	183000	113706350	4085	4085	4085	4085	0
30	20231107	182900	113706350	4085	4085	4085	4085	0
31	20231107	182800	113706350	4085	4085	4085	4085	0
32	20231107	182700	113706350	4085	4085	4085	4085	1725
33	20231107	182600	113706350	4085	4085	4085	4085	0
34	20231107	182500	113706350	4085	4085	4085	4085	0
35	20231107	182400	113706350	4085	4085	4085	4085	0
36	20231107	182300	113706350	4085	4085	4085	4085	0
37	20231107	182200	113706350	4085	4085	4085	4085	0
38	20231107	182100	113706350	4085	4085	4085	4085	0
39	20231107	182000	113706350	4085	4085	4085	4085	0
40	20231107	181900	113706350	4085	4085	4085	4085	0
41	20231107	181800	113706350	4085	4085	4085	4085	0
42	20231107	181700	113706350	4085	4085	4085	4085	0
43	20231107	181600	113706350	4085	4085	4085	4085	0
44	20231107	181500	113706350	4085	4085	4085	4085	0
45	20231107	181400	113706350	4085	4085	4085	4085	0
46	20231107	181300	113706350	4085	4085	4085	4085	0
47	20231107	181200	113706350	4085	4085	4085	4085	0
48	20231107	181100	113706350	4085	4085	4085	4085	0
49	20231107	181000	113706350	4085	4085	4085	4085	0
50	20231107	180900	113706350	4085	4085	4085	4085	0
51	20231107	180800	113706350	4085	4085	4085	4085	0
52	20231107	180700	113706350	4085	4085	4085	4085	0
53	20231107	180600	113706350	4085	4085	4085	4085	0
54	20231107	180500	113706350	4085	4085	4085	4085	0
55	20231107	180400	113706350	4085	4085	4085	4085	0
56	20231107	180300	113706350	4085	4085	4085	4085	0
57	20231107	180200	113706350	4085	4085	4085	4085	0
58	20231107	180100	113706350	4085	4085	4085	4085	0
59	20231107	180000	113706350	4085	4085	4085	4085	0
60	20231107	175900	113706350	4085	4085	4085	4085	0
61	20231107	175800	113706350	4085	4085	4085	4085	0
62	20231107	175700	113706350	4085	4085	4085	4085	1725
63	20231107	175600	113706350	4085	4085	4085	4085	0
64	20231107	175500	113706350	4085	4085	4085	4085	0
65	20231107	175400	113706350	4085	4085	4085	4085	0
66	20231107	175300	113706350	4085	4085	4085	4085	0
67	20231107	175200	113706350	4085	4085	4085	4085	0
68	20231107	175100	113706350	4085	4085	4085	4085	0
69	20231107	175000	113706350	4085	4085	4085	4085	0
70	20231107	174900	113706350	4085	4085	4085	4085	0
71	20231107	174800	113706350	4085	4085	4085	4085	0
72	20231107	174700	113706350	4085	4085	4085	4085	0
73	20231107	174600	113706350	4085	4085	4085	4085	0
74	20231107	174500	113706350	4085	4085	4085	4085	0
75	20231107	174400	113706350	4085	4085	4085	4085	0
76	20231107	174300	113706350	4085	4085	4085	4085	0
77	20231107	174200	113706350	4085	4085	4085	4085	0
78	20231107	174100	113706350	4085	4085	4085	4085	0
79	20231107	174000	113706350	4085	4085	4085	4085	0
80	20231107	173900	113706350	4085	4085	4085	4085	0
81	20231107	173800	113706350	4085	4085	4085	4085	0
82	20231107	173700	113706350	4085	4085	4085	4085	0
83	20231107	173600	113706350	4085	4085	4085	4085	0
84	20231107	173500	113706350	4085	4085	4085	4085	0
85	20231107	173400	113706350	4085	4085	4085	4085	0
86	20231107	173300	113706350	4085	4085	4085	4085	0
87	20231107	173200	113706350	4085	4085	4085	4085	0
88	20231107	173100	113706350	4085	4085	4085	4085	0
89	20231107	173000	113706350	4085	4085	4085	4085	0
90	20231107	172900	113706350	4085	4085	4085	4085	0
91	20231107	172800	113706350	4085	4085	4085	4085	0
92	20231107	172700	113706350	4085	4085	4085	4085	1725
93	20231107	172600	113706350	4085	4085	4085	4085	0
94	20231107	172500	113706350	4085	4085	4085	4085	0
95	20231107	172400	113706350	4085	4085	4085	4085	0
96	20231107	172300	113706350	4085	4085	4085	4085	0
97	20231107	172200	113706350	4085	4085	4085	4085	0
98	20231107	172100	113706350	4085	4085	4085	4085	0
99	20231107	172000	113706350	4085	4085	4085	4085	0
100	20231107	171900	113706350	4085	4085	4085	4085	0
101	20231107	171800	113706350	4085	4085	4085	4085	0
102	20231107	171700	113706350	4085	4085	4085	4085	0
103	20231107	171600	113706350	4085	4085	4085	4085	0
104	20231107	171500	113706350	4085	4085	4085	4085	0
105	20231107	171400	113706350	4085	4085	4085	4085	0
106	20231107	171300	113706350	4085	4085	4085	4085	0
107	20231107	171200	113706350	4085	4085	4085	4085	0
108	20231107	171100	113706350	4085	4085	4085	4085	0
109	20231107	171000	113706350	4085	4085	4085	4085	0
110	20231107	170900	113706350	4085	4085	4085	4085	0
111	20231107	170800	113706350	4085	4085	4085	4085	0
112	20231107	170700	113706350	4085	4085	4085	4085	0
113	20231107	170600	113706350	4085	4085	4085	4085	0
114	20231107	170500	113706350	4085	4085	4085	4085	0
115	20231107	170400	113706350	4085	4085	4085	4085	0
116	20231107	170300	113706350	4085	4085	4085	4085	0
117	20231107	170200	113706350	4085	4085	4085	4085	0
118	20231107	170100	113706350	4085	4085	4085	4085	0
119	20231107	170000	113706350	4085	4085	4085	4085	0
120	20231107	165900	113706350	4085	4085	4085	4085	0
121	20231107	165800	113706350	4085	4085	4085	4085	0
122	20231107	165700	113706350	4085	4085	4085	4085	1725
123	20231107	165600	113706350	4085	4085	4085	4085	0
124	20231107	165500	113706350	4085	4085	4085	4085	0
125	20231107	165400	113706350	4085	4085	4085	4085	0
126	20231107	165300	113706350	4085	4085	4085	4085	0
127	20231107	165200	113706350	4085	4085	4085	4085	0
128	20231107	165100	113706350	4085	4085	4085	4085	0
129	20231107	165000	113706350	4085	4085	4085	4085	0
130	20231107	164900	113706350	4085	4085	4085	4085	0
131	20231107	164800	113706350	4085	4085	4085	4085	0
132	20231107	164700	113706350	4085	4085	4085	4085	0
133	20231107	164600	113706350	4085	4085	4085	4085	0
134	20231107	164500	113706350	4085	4085	4085	4085	0
135	20231107	164400	113706350	4085	4085	4085	4085	0
136	20231107	164300	113706350	4085	4085	4085	4085	0
137	20231107	164200	113706350	4085	4085	4085	4085	0
138	20231107	164100	113706350	4085	4085	4085	4085	0
139	20231107	164000	113706350	4085	4085	4085	4085	0
140	20231107	163900	113706350	4085	4085	4085	4085	0
141	20231107	163800	113706350	4085	4085	4085	4085	0
142	20231107	163700	113706350	4085	4085	4085	4085	0
143	20231107	163600	113706350	4085	4085	4085	4085	0
144	20231107	163500	113706350	4085	4085	4085	4085	0
145	20231107	163400	113706350	4085	4085	4085	4085	0
146	20231107	163300	113706350	4085	4085	4085	4085	0
147	20231107	163200	113706350	4085	4085	4085	4085	0
148	20231107	163100	113706350	4085	4085	4085	4085	0
149	20231107	163000	113706350	4085	4085	4085	4085	0
150	20231107	162900	113706350	4085	4085	4085	4085	0
151	20231107	162800	113706350	4085	4085	4085	4085	0
152	20231107	162700	113706350	4085	4085	4085	4085	1725
153	20231107	162600	113706350	4085	4085	4085	4085	0
154	20231107	162500	113706350	4085	4085	4085	4085	0
155	20231107	162400	113706350	4085	4085	4085	4085	0
156	20231107	162300	113706350	4085	4085	4085	4085	0
157	20231107	162200	113706350	4085	4085	4085	4085	0
158	20231107	162100	113706350	4085	4085	4085	4085	0
159	20231107	162000	113706350	4085	4085	4085	4085	0
160	20231107	161900	113706350	4085	4085	4085	4085	0
161	20231107	161800	113706350	4085	4085	4085	4085	0
162	20231107	161700	113706350	4085	4085	4085	4085	0
163	20231107	161600	113706350	4085	4085	4085	4085	0
164	20231107	161500	113706350	4085	4085	4085	4085	0
165	20231107	161400	113706350	4085	4085	4085	4085	0
166	20231107	161300	113706350	4085	4085	4085	4085	0
167	20231107	161200	113706350	4085	4085	4085	4085	0
168	20231107	161100	113706350	4085	4085	4085	4085	0
169	20231107	161000	113706350	4085	4085	4085	4085	0
170	20231107	160900	113706350	4085	4085	4085	4085	0
171	20231107	160800	113706350	4085	4085	4085	4085	0
172	20231107	160700	113706350	4085	4085	4085	4085	0
173	20231107	160600	113706350	4085	4085	4085	4085	0
174	20231107	160500	113706350	4085	4085	4085	4085	0
175	20231107	160400	113706350	4085	4085	4085	4085	0
176	20231107	160300	113706350	4085	4085	4085	4085	0
177	20231107	160200	113706350	4085	4085	4085	4085	0
178	20231107	160100	113706350	4085	4085	4085	4085	0
179	20231107	160000	113706350	4085	4085	4085	4085	0
180	20231107	155900	113706350	4085	4085	4085	4085	0
181	20231107	155800	113706350	4085	4085	4085	4085	0
182	20231107	155700	113706350	4085	4085	4085	4085	1725
183	20231107	155600	113706350	4085	4085	4085	4085	0
184	20231107	155500	113706350	4085	4085	4085	4085	0
185	20231107	155400	113706350	4085	4085	4085	4085	0
186	20231107	155300	113706350	4085	4085	4085	4085	0
187	20231107	155200	113706350	4085	4085	4085	4085	0
188	20231107	155100	113706350	4085	4085	4085	4085	0
189	20231107	155000	113706350	4085	4085	4085	4085	0
190	20231107	154900	113706350	4085	4085	4085	4085	0
191	20231107	154800	113706350	4085	4085	4085	4085	0
192	20231107	154700	113706350	4085	4085	4085	4085	0
193	20231107	154600	113706350	4085	4085	4085	4085	0
194	20231107	154500	113706350	4085	4085	4085	4085	0
195	20231107	154400	113706350	4085	4085	4085	4085	0
196	20231107	154300	113706350	4085	4085	4085	4085	0
197	20231107	154200	113706350	4085	4085	4085	4085	0
198	20231107	154100	113706350	4085	4085	4085	4085	0
199	20231107	154000	113706350	4085	4085	4085	4085	0
200	20231107	153900	113706350	4085	4085	4085	4085	0
201	20231107	153800	113706350	4085	4085	4085	4085	0
202	20231107	153700	113706350	4085	4085	4085	4085	0
203	20231107	153600	113706350	4085	4085	4085	4085	0
204	20231107	153500	113706350	4085	4085	4085	4085	0
205	20231107	153400	113706350	4085	4085	4085	4085	0
206	20231107	153300	113706350	4085	4085	4085	4085	0
207	20231107	153200	113706350	4085	4085	4085	4085	0
208	20231107	153100	113706350	4085	4085	4085	4085	0
209	20231107	153000	113706350	4085	4085	4085	4085	1725
210	20231107	152900	106659725	4100	4100	4100	4100	0
211	20231107	152800	106659725	4100	4100	4100	4100	0
212	20231107	152700	106659725	4100	4100	4100	4100	0
213	20231107	152600	106659725	4100	4100	4100	4100	0
214	20231107	152500	106659725	4100	4100	4100	4100	0
215	20231107	152400	106659725	4100	4100	4100	4100	0
216	20231107	152300	106659725	4100	4100	4100	4100	0
217	20231107	152200	106659725	4100	4100	4100	4100	0
218	20231107	152100	106659725	4100	4100	4100	4100	0
219	20231107	152000	106659725	4100	4100	4100	4100	0
220	20231107	151900	106659725	4100	4100	4100	4100	0
221	20231107	151800	106659725	4100	4100	4100	4100	0
222	20231107	151700	106659725	4100	4100	4100	4100	0
223	20231107	151600	106659725	4100	4100	4100	4100	0
224	20231107	151500	106659725	4100	4100	4100	4100	0
225	20231107	151400	106659725	4100	4100	4100	4100	0
226	20231107	151300	106659725	4100	4100	4100	4100	1
227	20231107	151200	106655625	4090	4090	4090	4090	0
228	20231107	151100	106655625	4090	4090	4090	4090	0
229	20231107	151000	106655625	4090	4090	4090	4090	0
230	20231107	150900	106655625	4090	4090	4090	4090	0
231	20231107	150800	106655625	4090	4090	4090	4090	1
232	20231107	150700	106651535	4100	4100	4100	4100	0
233	20231107	150600	106651535	4100	4100	4100	4100	0
234	20231107	150500	106651535	4100	4100	4100	4100	0
235	20231107	150400	106651535	4100	4100	4100	4100	0
236	20231107	150300	106651535	4100	4100	4100	4100	0
237	20231107	150200	106651535	4100	4100	4100	4100	16
238	20231107	150100	106585935	4095	4100	4100	4095	34
239	20231107	150000	106446570	4110	4110	4110	4110	0
240	20231107	145900	106446570	4110	4110	4110	4110	0
241	20231107	145800	106446570	4110	4110	4110	4110	0
242	20231107	145700	106446570	4110	4110	4110	4110	0
243	20231107	145600	106446570	4110	4110	4110	4110	1
244	20231107	145500	106442460	4100	4100	4100	4100	10
245	20231107	145400	106401460	4110	4110	4110	4110	20
246	20231107	145300	106319260	4110	4110	4110	4110	0
247	20231107	145200	106319260	4110	4110	4110	4110	262
248	20231107	145100	105242440	4100	4100	4100	4100	1421
249	20231107	145000	99416340	4100	4100	4100	4100	0
250	20231107	144900	99416340	4100	4100	4100	4100	0
251	20231107	144800	99416340	4100	4100	4100	4100	1
252	20231107	144700	99412240	4100	4100	4100	4100	300
253	20231107	144600	98182240	4095	4095	4095	4095	1178
254	20231107	144500	93358330	4085	4085	4085	4085	0
255	20231107	144400	93358330	4085	4085	4085	4085	0
256	20231107	144300	93358330	4085	4085	4085	4085	38
257	20231107	144200	93203100	4095	4095	4095	4095	0
258	20231107	144100	93203100	4095	4095	4095	4095	0
259	20231107	144000	93203100	4095	4095	4095	4095	0
260	20231107	143900	93203100	4095	4095	4095	4095	200
261	20231107	143800	92384100	4085	4085	4085	4085	0
262	20231107	143700	92384100	4085	4085	4085	4085	390
263	20231107	143600	90790950	4075	4075	4075	4075	0
264	20231107	143500	90790950	4075	4075	4075	4075	0
265	20231107	143400	90790950	4075	4075	4075	4075	0
266	20231107	143300	90790950	4075	4075	4075	4075	0
267	20231107	143200	90790950	4075	4075	4075	4075	144
268	20231107	143100	90204150	4080	4080	4080	4080	0
269	20231107	143000	90204150	4080	4080	4080	4080	0
270	20231107	142900	90204150	4080	4080	4080	4080	1265
271	20231107	142800	85042950	4080	4080	4080	4080	0
272	20231107	142700	85042950	4080	4080	4080	4080	0
273	20231107	142600	85042950	4080	4080	4080	4080	0
274	20231107	142500	85042950	4080	4080	4080	4080	0
275	20231107	142400	85042950	4080	4085	4085	4080	309
276	20231107	142300	83780715	4090	4090	4090	4090	0
277	20231107	142200	83780715	4090	4090	4090	4090	155
278	20231107	142100	83146765	4095	4095	4095	4095	0
279	20231107	142000	83146765	4095	4095	4095	4095	0
280	20231107	141900	83146765	4095	4095	4095	4095	0
281	20231107	141800	83146765	4095	4095	4095	4095	461
282	20231107	141700	81258970	4095	4095	4095	4095	0
283	20231107	141600	81258970	4095	4095	4095	4095	0
284	20231107	141500	81258970	4095	4095	4095	4095	0
285	20231107	141400	81258970	4095	4095	4095	4095	0
286	20231107	141300	81258970	4095	4095	4095	4095	39
287	20231107	141200	81099265	4095	4095	4095	4095	0
288	20231107	141100	81099265	4095	4095	4095	4095	0
289	20231107	141000	81099265	4095	4095	4095	4095	0
290	20231107	140900	81099265	4095	4095	4095	4095	0
291	20231107	140800	81099265	4095	4095	4095	4095	0
292	20231107	140700	81099265	4095	4095	4095	4095	0
293	20231107	140600	81099265	4095	4095	4095	4095	0
294	20231107	140500	81099265	4095	4095	4095	4095	0
295	20231107	140400	81099265	4095	4095	4095	4095	0
296	20231107	140300	81099265	4095	4095	4095	4095	0
297	20231107	140200	81099265	4095	4095	4095	4095	0
298	20231107	140100	81099265	4095	4095	4095	4095	0
299	20231107	140000	81099265	4095	4095	4095	4095	683
300	20231107	135900	78302380	4100	4100	4100	4100	0
301	20231107	135800	78302380	4100	4100	4100	4100	0
302	20231107	135700	78302380	4100	4100	4100	4100	0
303	20231107	135600	78302380	4100	4100	4100	4100	0
304	20231107	135500	78302380	4100	4100	4100	4100	0
305	20231107	135400	78302380	4100	4100	4100	4100	50
306	20231107	135300	78097380	4100	4100	4100	4100	0
307	20231107	135200	78097380	4100	4100	4100	4100	35
308	20231107	135100	77953880	4110	4110	4110	4110	0
309	20231107	135000	77953880	4110	4100	4110	4100	73
310	20231107	134900	77654570	4095	4095	4095	4095	0
311	20231107	134800	77654570	4095	4095	4095	4095	0
312	20231107	134700	77654570	4095	4095	4095	4095	0
313	20231107	134600	77654570	4095	4095	4095	4095	0
314	20231107	134500	77654570	4095	4095	4095	4095	0
315	20231107	134400	77654570	4095	4095	4095	4095	0
316	20231107	134300	77654570	4095	4095	4095	4095	300
317	20231107	134200	76426070	4090	4090	4090	4090	0
318	20231107	134100	76426070	4090	4090	4090	4090	0
319	20231107	134000	76426070	4090	4090	4090	4090	0
320	20231107	133900	76426070	4090	4100	4100	4090	53
321	20231107	133800	76209270	4100	4100	4100	4100	2
322	20231107	133700	76201070	4090	4090	4090	4090	0
323	20231107	133600	76201070	4090	4090	4090	4090	299
324	20231107	133500	74978160	4090	4090	4090	4090	0
325	20231107	133400	74978160	4090	4090	4090	4090	0
326	20231107	133300	74978160	4090	4090	4090	4090	6
327	20231107	133200	74953620	4090	4090	4090	4090	0
328	20231107	133100	74953620	4090	4090	4090	4090	0
329	20231107	133000	74953620	4090	4090	4090	4090	0
330	20231107	132900	74953620	4090	4090	4090	4090	0
331	20231107	132800	74953620	4090	4090	4090	4090	0
332	20231107	132700	74953620	4090	4090	4090	4090	0
333	20231107	132600	74953620	4090	4090	4090	4090	0
334	20231107	132500	74953620	4090	4090	4090	4090	0
335	20231107	132400	74953620	4090	4090	4090	4090	0
336	20231107	132300	74953620	4090	4090	4090	4090	0
337	20231107	132200	74953620	4090	4090	4090	4090	0
338	20231107	132100	74953620	4090	4090	4090	4090	0
339	20231107	132000	74953620	4090	4090	4090	4090	1
340	20231107	131900	74949530	4080	4080	4080	4080	0
341	20231107	131800	74949530	4080	4080	4080	4080	0
342	20231107	131700	74949530	4080	4080	4080	4080	0
343	20231107	131600	74949530	4080	4080	4080	4080	0
344	20231107	131500	74949530	4080	4080	4080	4080	0
345	20231107	131400	74949530	4080	4085	4085	4080	28
346	20231107	131300	74835200	4085	4085	4085	4085	0
347	20231107	131200	74835200	4085	4085	4085	4085	0
348	20231107	131100	74835200	4085	4085	4085	4085	0
349	20231107	131000	74835200	4085	4085	4085	4085	0
350	20231107	130900	74835200	4085	4085	4085	4085	0
351	20231107	130800	74835200	4085	4085	4085	4085	0
352	20231107	130700	74835200	4085	4085	4085	4085	0
353	20231107	130600	74835200	4085	4085	4085	4085	0
354	20231107	130500	74835200	4085	4085	4085	4085	0
355	20231107	130400	74835200	4085	4085	4085	4085	1
356	20231107	130300	74831115	4090	4085	4090	4085	28
357	20231107	130200	74716600	4085	4085	4085	4085	0
358	20231107	130100	74716600	4085	4080	4085	4080	33
359	20231107	130000	74581885	4080	4085	4085	4080	21
360	20231107	125900	74496190	4090	4090	4090	4090	0
361	20231107	125800	74496190	4090	4090	4090	4090	0
362	20231107	125700	74496190	4090	4090	4090	4090	0
363	20231107	125600	74496190	4090	4090	4090	4090	6
364	20231107	125500	74471650	4090	4090	4090	4090	0
365	20231107	125400	74471650	4090	4090	4090	4090	0
366	20231107	125300	74471650	4090	4085	4090	4085	21
367	20231107	125200	74385850	4080	4080	4080	4080	0
368	20231107	125100	74385850	4080	4080	4080	4080	365
369	20231107	125000	72896650	4075	4075	4075	4075	0
370	20231107	124900	72896650	4075	4075	4075	4075	0
371	20231107	124800	72896650	4075	4075	4075	4075	0
372	20231107	124700	72896650	4075	4075	4075	4075	0
373	20231107	124600	72896650	4075	4075	4075	4075	10
374	20231107	124500	72855900	4070	4070	4070	4070	300
375	20231107	124400	71634900	4070	4070	4070	4070	0
376	20231107	124300	71634900	4070	4070	4070	4070	0
377	20231107	124200	71634900	4070	4070	4070	4070	0
378	20231107	124100	71634900	4070	4070	4070	4070	0
379	20231107	124000	71634900	4070	4070	4070	4070	0
380	20231107	123900	71634900	4070	4070	4070	4070	0
381	20231107	123800	71634900	4070	4070	4070	4070	0
382	20231107	123700	71634900	4070	4070	4070	4070	0
383	20231107	123600	71634900	4070	4070	4070	4070	0
384	20231107	123500	71634900	4070	4070	4070	4070	30
385	20231107	123400	71512800	4075	4075	4075	4075	11
386	20231107	123300	71467975	4075	4075	4075	4075	0
387	20231107	123200	71467975	4075	4075	4075	4075	0
388	20231107	123100	71467975	4075	4075	4075	4075	300
389	20231107	123000	70245475	4075	4075	4075	4075	1
390	20231107	122900	70241400	4075	4070	4075	4070	11
391	20231107	122800	70196625	4075	4075	4075	4075	340
392	20231107	122700	68811125	4075	4075	4075	4075	0
393	20231107	122600	68811125	4075	4075	4075	4075	403
394	20231107	122500	67168900	4075	4075	4075	4075	3
395	20231107	122400	67156675	4075	4075	4075	4075	353
396	20231107	122300	65718200	4075	4075	4075	4075	1
397	20231107	122200	65714125	4065	4060	4065	4060	856
398	20231107	122100	62234580	4060	4060	4065	4060	430
399	20231107	122000	60486765	4060	4065	4065	4060	109
400	20231107	121900	60043700	4065	4065	4065	4065	223
401	20231107	121800	59137205	4065	4065	4065	4055	187
402	20231107	121700	58377310	4060	4060	4060	4060	3
403	20231107	121600	58365130	4060	4060	4060	4060	3
404	20231107	121500	58352950	4060	4060	4060	4060	88
405	20231107	121400	57995670	4065	4065	4065	4065	10
406	20231107	121300	57955020	4065	4065	4065	4065	15
407	20231107	121200	57894045	4060	4060	4060	4060	0
408	20231107	121100	57894045	4060	4070	4070	4060	34
409	20231107	121000	57755915	4070	4070	4070	4070	0
410	20231107	120900	57755915	4070	4075	4075	4070	200
411	20231107	120800	56941500	4075	4075	4075	4075	0
412	20231107	120700	56941500	4075	4075	4075	4075	0
413	20231107	120600	56941500	4075	4075	4075	4075	1
414	20231107	120500	56937425	4080	4080	4080	4080	37
415	20231107	120400	56786465	4085	4085	4085	4085	0
416	20231107	120300	56786465	4085	4085	4085	4085	1300
417	20231107	120200	51475965	4120	4120	4120	4120	0
418	20231107	120100	51475965	4120	4120	4120	4120	0
419	20231107	120000	51475965	4120	4120	4120	4120	0
420	20231107	115900	51475965	4120	4120	4120	4120	5
421	20231107	115800	51455365	4090	4090	4090	4090	513
422	20231107	115700	49357195	4090	4090	4090	4090	138
423	20231107	115600	48792775	4090	4100	4100	4090	666
424	20231107	115500	46068685	4100	4100	4100	4095	318
425	20231107	115400	44766105	4100	4100	4100	4100	0
426	20231107	115300	44766105	4100	4100	4100	4100	0
427	20231107	115200	44766105	4100	4100	4100	4100	0
428	20231107	115100	44766105	4100	4100	4100	4100	0
429	20231107	115000	44766105	4100	4100	4100	4100	0
430	20231107	114900	44766105	4100	4100	4100	4100	0
431	20231107	114800	44766105	4100	4100	4100	4100	100
432	20231107	114700	44356105	4105	4105	4105	4105	0
433	20231107	114600	44356105	4105	4105	4105	4105	0
434	20231107	114500	44356105	4105	4105	4105	4105	0
435	20231107	114400	44356105	4105	4105	4105	4105	1
436	20231107	114300	44352000	4105	4105	4105	4105	0
437	20231107	114200	44352000	4105	4105	4105	4105	0
438	20231107	114100	44352000	4105	4105	4105	4105	25
439	20231107	114000	44249375	4105	4105	4105	4105	1
440	20231107	113900	44245270	4105	4105	4105	4105	12
441	20231107	113800	44196010	4105	4105	4105	4105	0
442	20231107	113700	44196010	4105	4105	4105	4105	0
443	20231107	113600	44196010	4105	4105	4105	4105	5
444	20231107	113500	44175485	4105	4105	4105	4105	0
445	20231107	113400	44175485	4105	4105	4105	4105	119
446	20231107	113300	43686990	4110	4110	4110	4110	0
447	20231107	113200	43686990	4110	4110	4110	4110	0
448	20231107	113100	43686990	4110	4110	4110	4110	1
449	20231107	113000	43682880	4110	4110	4110	4105	631
450	20231107	112900	41089515	4125	4125	4125	4125	0
451	20231107	112800	41089515	4125	4125	4125	4125	0
452	20231107	112700	41089515	4125	4125	4125	4125	2
453	20231107	112600	41081265	4110	4110	4110	4110	0
454	20231107	112500	41081265	4110	4110	4110	4110	0
455	20231107	112400	41081265	4110	4110	4110	4110	0
456	20231107	112300	41081265	4110	4110	4110	4110	0
457	20231107	112200	41081265	4110	4110	4110	4110	0
458	20231107	112100	41081265	4110	4110	4110	4110	0
459	20231107	112000	41081265	4110	4115	4115	4110	636
460	20231107	111900	38466930	4115	4115	4115	4115	0
461	20231107	111800	38466930	4115	4115	4115	4115	0
462	20231107	111700	38466930	4115	4120	4120	4115	150
463	20231107	111600	37849675	4120	4120	4120	4120	0
464	20231107	111500	37849675	4120	4120	4120	4120	0
465	20231107	111400	37849675	4120	4125	4125	4120	403
466	20231107	111300	36189205	4130	4130	4130	4130	50
467	20231107	111200	35982705	4130	4130	4130	4130	50
468	20231107	111100	35776205	4130	4130	4130	4130	0
469	20231107	111000	35776205	4130	4130	4130	4130	100
470	20231107	110900	35363205	4130	4130	4130	4130	0
471	20231107	110800	35363205	4130	4130	4130	4130	93
472	20231107	110700	34979115	4130	4135	4135	4130	500
473	20231107	110600	32913465	4140	4140	4140	4140	72
474	20231107	110500	32615385	4160	4160	4160	4160	0
475	20231107	110400	32615385	4160	4160	4160	4160	0
476	20231107	110300	32615385	4160	4160	4160	4160	0
477	20231107	110200	32615385	4160	4160	4160	4160	0
478	20231107	110100	32615385	4160	4160	4160	4160	0
479	20231107	110000	32615385	4160	4160	4160	4160	0
480	20231107	105900	32615385	4160	4160	4160	4160	5
481	20231107	105800	32594585	4160	4160	4160	4140	3
482	20231107	105700	32582125	4145	4145	4145	4145	978
483	20231107	105600	28528315	4165	4165	4165	4165	0
484	20231107	105500	28528315	4165	4165	4165	4165	0
485	20231107	105400	28528315	4165	4165	4165	4165	0
486	20231107	105300	28528315	4165	4165	4165	4165	0
487	20231107	105200	28528315	4165	4165	4165	4165	0
488	20231107	105100	28528315	4165	4165	4165	4165	0
489	20231107	105000	28528315	4165	4165	4165	4165	0
490	20231107	104900	28528315	4165	4165	4165	4165	0
491	20231107	104800	28528315	4165	4165	4165	4165	0
492	20231107	104700	28528315	4165	4165	4165	4165	0
493	20231107	104600	28528315	4165	4165	4165	4165	0
494	20231107	104500	28528315	4165	4165	4165	4165	375
495	20231107	104400	26966440	4165	4165	4165	4165	0
496	20231107	104300	26966440	4165	4165	4165	4165	0
497	20231107	104200	26966440	4165	4165	4165	4165	0
498	20231107	104100	26966440	4165	4165	4165	4165	0
499	20231107	104000	26966440	4165	4165	4165	4165	0
500	20231107	103900	26966440	4165	4165	4165	4165	1
501	20231107	103800	26962275	4145	4150	4150	4145	16
502	20231107	103700	26895930	4150	4150	4150	4150	2
503	20231107	103600	26887630	4150	4150	4150	4150	0
504	20231107	103500	26887630	4150	4150	4150	4150	0
505	20231107	103400	26887630	4150	4150	4150	4150	0
506	20231107	103300	26887630	4150	4150	4150	4150	3
507	20231107	103200	26875180	4150	4150	4150	4150	302
508	20231107	103100	25621880	4150	4150	4150	4150	2
509	20231107	103000	25613580	4150	4150	4150	4150	200
510	20231107	102900	24783580	4150	4150	4150	4150	1
511	20231107	102800	24779430	4150	4150	4150	4150	0
512	20231107	102700	24779430	4150	4150	4150	4150	0
513	20231107	102600	24779430	4150	4150	4150	4150	0
514	20231107	102500	24779430	4150	4150	4150	4150	0
515	20231107	102400	24779430	4150	4150	4150	4150	0
516	20231107	102300	24779430	4150	4150	4150	4150	1
517	20231107	102200	24775280	4155	4155	4155	4155	6
518	20231107	102100	24750350	4155	4155	4155	4155	0
519	20231107	102000	24750350	4155	4155	4155	4155	0
520	20231107	101900	24750350	4155	4155	4155	4155	0
521	20231107	101800	24750350	4155	4155	4155	4155	0
522	20231107	101700	24750350	4155	4155	4155	4155	0
523	20231107	101600	24750350	4155	4155	4155	4155	0
524	20231107	101500	24750350	4155	4155	4155	4155	0
525	20231107	101400	24750350	4155	4155	4155	4155	1
526	20231107	101300	24746195	4155	4155	4155	4155	0
527	20231107	101200	24746195	4155	4155	4155	4155	0
528	20231107	101100	24746195	4155	4155	4155	4155	0
529	20231107	101000	24746195	4155	4155	4155	4155	25
530	20231107	100900	24642320	4155	4155	4155	4155	79
531	20231107	100800	24314075	4150	4155	4155	4150	214
532	20231107	100700	23425325	4150	4150	4150	4150	0
533	20231107	100600	23425325	4150	4150	4150	4150	2
534	20231107	100500	23417025	4150	4150	4150	4150	0
535	20231107	100400	23417025	4150	4150	4150	4150	3
536	20231107	100300	23404575	4150	4150	4150	4150	0
537	20231107	100200	23404575	4150	4160	4160	4150	543
538	20231107	100100	21148455	4160	4160	4160	4160	1162
539	20231107	100000	16314535	4160	4160	4160	4160	0
540	20231107	095900	16314535	4160	4160	4160	4160	0
541	20231107	095800	16314535	4160	4160	4160	4160	0
542	20231107	095700	16314535	4160	4160	4160	4160	0
543	20231107	095600	16314535	4160	4160	4160	4160	0
544	20231107	095500	16314535	4160	4160	4160	4160	0
545	20231107	095400	16314535	4160	4160	4160	4160	0
546	20231107	095300	16314535	4160	4160	4160	4160	0
547	20231107	095200	16314535	4160	4160	4160	4160	0
548	20231107	095100	16314535	4160	4160	4160	4160	0
549	20231107	095000	16314535	4160	4160	4160	4160	0
550	20231107	094900	16314535	4160	4160	4160	4160	0
551	20231107	094800	16314535	4160	4160	4160	4160	0
552	20231107	094700	16314535	4160	4160	4160	4160	0
553	20231107	094600	16314535	4160	4165	4165	4160	517
554	20231107	094500	14163730	4165	4165	4165	4165	0
555	20231107	094400	14163730	4165	4165	4165	4165	141
556	20231107	094300	13576465	4165	4165	4165	4165	51
557	20231107	094200	13364050	4165	4175	4175	4165	322
558	20231107	094100	12021370	4175	4175	4175	4175	14
559	20231107	094000	11962920	4185	4185	4185	4185	0
560	20231107	093900	11962920	4185	4190	4190	4185	336
561	20231107	093800	10556640	4195	4195	4195	4195	0
562	20231107	093700	10556640	4195	4195	4195	4195	0
563	20231107	093600	10556640	4195	4195	4195	4195	0
564	20231107	093500	10556640	4195	4195	4195	4195	0
565	20231107	093400	10556640	4195	4195	4195	4195	0
566	20231107	093300	10556640	4195	4195	4195	4195	2
567	20231107	093200	10548250	4195	4195	4195	4195	6
568	20231107	093100	10523080	4170	4170	4170	4170	0
569	20231107	093000	10523080	4170	4170	4170	4170	0
570	20231107	092900	10523080	4170	4170	4170	4170	25
571	20231107	092800	10418830	4175	4175	4175	4175	0
572	20231107	092700	10418830	4175	4175	4175	4175	0
573	20231107	092600	10418830	4175	4175	4175	4175	0
574	20231107	092500	10418830	4175	4175	4175	4175	0
575	20231107	092400	10418830	4175	4185	4185	4175	2000
576	20231107	092300	2066015	4205	4205	4205	4205	0
577	20231107	092200	2066015	4205	4205	4205	4205	0
578	20231107	092100	2066015	4205	4205	4205	4205	0
579	20231107	092000	2066015	4205	4205	4205	4205	0
580	20231107	091900	2066015	4205	4205	4205	4205	0
581	20231107	091800	2066015	4205	4205	4205	4205	58
582	20231107	091700	1822125	4180	4180	4180	4180	0
583	20231107	091600	1822125	4180	4180	4180	4180	0
584	20231107	091500	1822125	4180	4180	4180	4180	0
585	20231107	091400	1822125	4180	4180	4180	4180	0
586	20231107	091300	1822125	4180	4180	4180	4180	0
587	20231107	091200	1822125	4180	4180	4180	4180	0
588	20231107	091100	1822125	4180	4180	4180	4180	0
589	20231107	091000	1822125	4180	4180	4180	4180	0
590	20231107	090900	1822125	4180	4180	4180	4180	0
591	20231107	090800	1822125	4180	4180	4180	4180	0
592	20231107	090700	1822125	4180	4180	4180	4180	0
593	20231107	090600	1822125	4180	4180	4180	4180	0
594	20231107	090500	1822125	4180	4180	4180	4180	0
595	20231107	090400	1822125	4180	4180	4180	4180	0
596	20231107	090300	1822125	4180	4180	4180	4180	0
597	20231107	090200	1822125	4180	4180	4180	4180	0
598	20231107	090100	1822125	4180	4185	4185	4180	73
599	20231107	090000	1516780	4190	4190	4190	4190	362