KissMeData/030210/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	191000	641268905	4100	4100	4100	4100	1572
3	20231107	190900	641268905	4100	4100	4100	4100	0
4	20231107	190800	641268905	4100	4100	4100	4100	0
5	20231107	190700	641268905	4100	4100	4100	4100	0
6	20231107	190600	641268905	4100	4100	4100	4100	0
7	20231107	190500	641268905	4100	4100	4100	4100	0
8	20231107	190400	641268905	4100	4100	4100	4100	0
9	20231107	190300	641268905	4100	4100	4100	4100	0
10	20231107	190200	641268905	4100	4100	4100	4100	0
11	20231107	190100	641268905	4100	4100	4100	4100	0
12	20231107	190000	641268905	4100	4100	4100	4100	0
13	20231107	185900	641268905	4100	4100	4100	4100	0
14	20231107	185800	641268905	4100	4100	4100	4100	0
15	20231107	185700	641268905	4100	4100	4100	4100	0
16	20231107	185600	641268905	4100	4100	4100	4100	0
17	20231107	185500	641268905	4100	4100	4100	4100	0
18	20231107	185400	641268905	4100	4100	4100	4100	0
19	20231107	185300	641268905	4100	4100	4100	4100	0
20	20231107	185200	641268905	4100	4100	4100	4100	0
21	20231107	185100	641268905	4100	4100	4100	4100	0
22	20231107	185000	641268905	4100	4100	4100	4100	0
23	20231107	184900	641268905	4100	4100	4100	4100	0
24	20231107	184800	641268905	4100	4100	4100	4100	0
25	20231107	184700	641268905	4100	4100	4100	4100	0
26	20231107	184600	641268905	4100	4100	4100	4100	0
27	20231107	184500	641268905	4100	4100	4100	4100	0
28	20231107	184400	641268905	4100	4100	4100	4100	0
29	20231107	184300	641268905	4100	4100	4100	4100	0
30	20231107	184200	641268905	4100	4100	4100	4100	0
31	20231107	184100	641268905	4100	4100	4100	4100	0
32	20231107	184000	641268905	4100	4100	4100	4100	1572
33	20231107	183900	641268905	4100	4100	4100	4100	0
34	20231107	183800	641268905	4100	4100	4100	4100	0
35	20231107	183700	641268905	4100	4100	4100	4100	0
36	20231107	183600	641268905	4100	4100	4100	4100	0
37	20231107	183500	641268905	4100	4100	4100	4100	0
38	20231107	183400	641268905	4100	4100	4100	4100	0
39	20231107	183300	641268905	4100	4100	4100	4100	0
40	20231107	183200	641268905	4100	4100	4100	4100	0
41	20231107	183100	641268905	4100	4100	4100	4100	0
42	20231107	183000	641268905	4100	4100	4100	4100	0
43	20231107	182900	641268905	4100	4100	4100	4100	0
44	20231107	182800	641268905	4100	4100	4100	4100	0
45	20231107	182700	641268905	4100	4100	4100	4100	0
46	20231107	182600	641268905	4100	4100	4100	4100	0
47	20231107	182500	641268905	4100	4100	4100	4100	0
48	20231107	182400	641268905	4100	4100	4100	4100	0
49	20231107	182300	641268905	4100	4100	4100	4100	0
50	20231107	182200	641268905	4100	4100	4100	4100	0
51	20231107	182100	641268905	4100	4100	4100	4100	0
52	20231107	182000	641268905	4100	4100	4100	4100	0
53	20231107	181900	641268905	4100	4100	4100	4100	0
54	20231107	181800	641268905	4100	4100	4100	4100	0
55	20231107	181700	641268905	4100	4100	4100	4100	0
56	20231107	181600	641268905	4100	4100	4100	4100	0
57	20231107	181500	641268905	4100	4100	4100	4100	0
58	20231107	181400	641268905	4100	4100	4100	4100	0
59	20231107	181300	641268905	4100	4100	4100	4100	0
60	20231107	181200	641268905	4100	4100	4100	4100	0
61	20231107	181100	641268905	4100	4100	4100	4100	0
62	20231107	181000	641268905	4100	4100	4100	4100	1572
63	20231107	180900	641268905	4100	4100	4100	4100	0
64	20231107	180800	641268905	4100	4100	4100	4100	0
65	20231107	180700	641268905	4100	4100	4100	4100	0
66	20231107	180600	641268905	4100	4100	4100	4100	0
67	20231107	180500	641268905	4100	4100	4100	4100	0
68	20231107	180400	641268905	4100	4100	4100	4100	0
69	20231107	180300	641268905	4100	4100	4100	4100	0
70	20231107	180200	641268905	4100	4100	4100	4100	0
71	20231107	180100	641268905	4100	4100	4100	4100	0
72	20231107	180000	641268905	4100	4100	4100	4100	0
73	20231107	175900	641268905	4100	4100	4100	4100	0
74	20231107	175800	641268905	4100	4100	4100	4100	0
75	20231107	175700	641268905	4100	4100	4100	4100	0
76	20231107	175600	641268905	4100	4100	4100	4100	0
77	20231107	175500	641268905	4100	4100	4100	4100	0
78	20231107	175400	641268905	4100	4100	4100	4100	0
79	20231107	175300	641268905	4100	4100	4100	4100	0
80	20231107	175200	641268905	4100	4100	4100	4100	0
81	20231107	175100	641268905	4100	4100	4100	4100	0
82	20231107	175000	641268905	4100	4100	4100	4100	0
83	20231107	174900	641268905	4100	4100	4100	4100	0
84	20231107	174800	641268905	4100	4100	4100	4100	0
85	20231107	174700	641268905	4100	4100	4100	4100	0
86	20231107	174600	641268905	4100	4100	4100	4100	0
87	20231107	174500	641268905	4100	4100	4100	4100	0
88	20231107	174400	641268905	4100	4100	4100	4100	0
89	20231107	174300	641268905	4100	4100	4100	4100	0
90	20231107	174200	641268905	4100	4100	4100	4100	0
91	20231107	174100	641268905	4100	4100	4100	4100	0
92	20231107	174000	641268905	4100	4100	4100	4100	1572
93	20231107	173900	641268905	4100	4100	4100	4100	0
94	20231107	173800	641268905	4100	4100	4100	4100	0
95	20231107	173700	641268905	4100	4100	4100	4100	0
96	20231107	173600	641268905	4100	4100	4100	4100	0
97	20231107	173500	641268905	4100	4100	4100	4100	0
98	20231107	173400	641268905	4100	4100	4100	4100	0
99	20231107	173300	641268905	4100	4100	4100	4100	0
100	20231107	173200	641268905	4100	4100	4100	4100	0
101	20231107	173100	641268905	4100	4100	4100	4100	0
102	20231107	173000	641268905	4100	4100	4100	4100	0
103	20231107	172900	641268905	4100	4100	4100	4100	0
104	20231107	172800	641268905	4100	4100	4100	4100	0
105	20231107	172700	641268905	4100	4100	4100	4100	0
106	20231107	172600	641268905	4100	4100	4100	4100	0
107	20231107	172500	641268905	4100	4100	4100	4100	0
108	20231107	172400	641268905	4100	4100	4100	4100	0
109	20231107	172300	641268905	4100	4100	4100	4100	0
110	20231107	172200	641268905	4100	4100	4100	4100	0
111	20231107	172100	641268905	4100	4100	4100	4100	0
112	20231107	172000	641268905	4100	4100	4100	4100	0
113	20231107	171900	641268905	4100	4100	4100	4100	0
114	20231107	171800	641268905	4100	4100	4100	4100	0
115	20231107	171700	641268905	4100	4100	4100	4100	0
116	20231107	171600	641268905	4100	4100	4100	4100	0
117	20231107	171500	641268905	4100	4100	4100	4100	0
118	20231107	171400	641268905	4100	4100	4100	4100	0
119	20231107	171300	641268905	4100	4100	4100	4100	0
120	20231107	171200	641268905	4100	4100	4100	4100	0
121	20231107	171100	641268905	4100	4100	4100	4100	0
122	20231107	171000	641268905	4100	4100	4100	4100	1572
123	20231107	170900	641268905	4100	4100	4100	4100	0
124	20231107	170800	641268905	4100	4100	4100	4100	0
125	20231107	170700	641268905	4100	4100	4100	4100	0
126	20231107	170600	641268905	4100	4100	4100	4100	0
127	20231107	170500	641268905	4100	4100	4100	4100	0
128	20231107	170400	641268905	4100	4100	4100	4100	0
129	20231107	170300	641268905	4100	4100	4100	4100	0
130	20231107	170200	641268905	4100	4100	4100	4100	0
131	20231107	170100	641268905	4100	4100	4100	4100	0
132	20231107	170000	641268905	4100	4100	4100	4100	0
133	20231107	165900	641268905	4100	4100	4100	4100	0
134	20231107	165800	641268905	4100	4100	4100	4100	0
135	20231107	165700	641268905	4100	4100	4100	4100	0
136	20231107	165600	641268905	4100	4100	4100	4100	0
137	20231107	165500	641268905	4100	4100	4100	4100	0
138	20231107	165400	641268905	4100	4100	4100	4100	0
139	20231107	165300	641268905	4100	4100	4100	4100	0
140	20231107	165200	641268905	4100	4100	4100	4100	0
141	20231107	165100	641268905	4100	4100	4100	4100	0
142	20231107	165000	641268905	4100	4100	4100	4100	0
143	20231107	164900	641268905	4100	4100	4100	4100	0
144	20231107	164800	641268905	4100	4100	4100	4100	0
145	20231107	164700	641268905	4100	4100	4100	4100	0
146	20231107	164600	641268905	4100	4100	4100	4100	0
147	20231107	164500	641268905	4100	4100	4100	4100	0
148	20231107	164400	641268905	4100	4100	4100	4100	0
149	20231107	164300	641268905	4100	4100	4100	4100	0
150	20231107	164200	641268905	4100	4100	4100	4100	0
151	20231107	164100	641268905	4100	4100	4100	4100	0
152	20231107	164000	641268905	4100	4100	4100	4100	1572
153	20231107	163900	641268905	4100	4100	4100	4100	0
154	20231107	163800	641268905	4100	4100	4100	4100	0
155	20231107	163700	641268905	4100	4100	4100	4100	0
156	20231107	163600	641268905	4100	4100	4100	4100	0
157	20231107	163500	641268905	4100	4100	4100	4100	0
158	20231107	163400	641268905	4100	4100	4100	4100	0
159	20231107	163300	641268905	4100	4100	4100	4100	0
160	20231107	163200	641268905	4100	4100	4100	4100	0
161	20231107	163100	641268905	4100	4100	4100	4100	0
162	20231107	163000	641268905	4100	4100	4100	4100	0
163	20231107	162900	641268905	4100	4100	4100	4100	0
164	20231107	162800	641268905	4100	4100	4100	4100	0
165	20231107	162700	641268905	4100	4100	4100	4100	0
166	20231107	162600	641268905	4100	4100	4100	4100	0
167	20231107	162500	641268905	4100	4100	4100	4100	0
168	20231107	162400	641268905	4100	4100	4100	4100	0
169	20231107	162300	641268905	4100	4100	4100	4100	0
170	20231107	162200	641268905	4100	4100	4100	4100	0
171	20231107	162100	641268905	4100	4100	4100	4100	0
172	20231107	162000	641268905	4100	4100	4100	4100	0
173	20231107	161900	641268905	4100	4100	4100	4100	0
174	20231107	161800	641268905	4100	4100	4100	4100	0
175	20231107	161700	641268905	4100	4100	4100	4100	0
176	20231107	161600	641268905	4100	4100	4100	4100	0
177	20231107	161500	641268905	4100	4100	4100	4100	0
178	20231107	161400	641268905	4100	4100	4100	4100	0
179	20231107	161300	641268905	4100	4100	4100	4100	0
180	20231107	161200	641268905	4100	4100	4100	4100	0
181	20231107	161100	641268905	4100	4100	4100	4100	0
182	20231107	161000	641268905	4100	4100	4100	4100	1572
183	20231107	160900	641268905	4100	4100	4100	4100	0
184	20231107	160800	641268905	4100	4100	4100	4100	0
185	20231107	160700	641268905	4100	4100	4100	4100	0
186	20231107	160600	641268905	4100	4100	4100	4100	0
187	20231107	160500	641268905	4100	4100	4100	4100	0
188	20231107	160400	641268905	4100	4100	4100	4100	0
189	20231107	160300	641268905	4100	4100	4100	4100	0
190	20231107	160200	641268905	4100	4100	4100	4100	0
191	20231107	160100	641268905	4100	4100	4100	4100	0
192	20231107	160000	641268905	4100	4100	4100	4100	0
193	20231107	155900	641268905	4100	4100	4100	4100	0
194	20231107	155800	641268905	4100	4100	4100	4100	0
195	20231107	155700	641268905	4100	4100	4100	4100	0
196	20231107	155600	641268905	4100	4100	4100	4100	0
197	20231107	155500	641268905	4100	4100	4100	4100	0
198	20231107	155400	641268905	4100	4100	4100	4100	0
199	20231107	155300	641268905	4100	4100	4100	4100	0
200	20231107	155200	641268905	4100	4100	4100	4100	0
201	20231107	155100	641268905	4100	4100	4100	4100	0
202	20231107	155000	641268905	4100	4100	4100	4100	0
203	20231107	154900	641268905	4100	4100	4100	4100	0
204	20231107	154800	641268905	4100	4100	4100	4100	0
205	20231107	154700	641268905	4100	4100	4100	4100	0
206	20231107	154600	641268905	4100	4100	4100	4100	0
207	20231107	154500	641268905	4100	4100	4100	4100	0
208	20231107	154400	641268905	4100	4100	4100	4100	0
209	20231107	154300	641268905	4100	4100	4100	4100	0
210	20231107	154200	641268905	4100	4100	4100	4100	0
211	20231107	154100	641268905	4100	4100	4100	4100	0
212	20231107	154000	641268905	4100	4100	4100	4100	1572
213	20231107	153900	641268905	4100	4100	4100	4100	0
214	20231107	153800	641268905	4100	4100	4100	4100	0
215	20231107	153700	641268905	4100	4100	4100	4100	0
216	20231107	153600	641268905	4100	4100	4100	4100	0
217	20231107	153500	641268905	4100	4100	4100	4100	0
218	20231107	153400	641268905	4100	4100	4100	4100	0
219	20231107	153300	641268905	4100	4100	4100	4100	0
220	20231107	153200	641268905	4100	4100	4100	4100	0
221	20231107	153100	641268905	4100	4100	4100	4100	0
222	20231107	153000	641268905	4100	4100	4100	4100	1572
223	20231107	152900	634823705	4110	4110	4110	4110	0
224	20231107	152800	634823705	4110	4110	4110	4110	0
225	20231107	152700	634823705	4110	4110	4110	4110	0
226	20231107	152600	634823705	4110	4110	4110	4110	0
227	20231107	152500	634823705	4110	4110	4110	4110	0
228	20231107	152400	634823705	4110	4110	4110	4110	0
229	20231107	152300	634823705	4110	4110	4110	4110	0
230	20231107	152200	634823705	4110	4110	4110	4110	0
231	20231107	152100	634823705	4110	4110	4110	4110	0
232	20231107	152000	634823705	4110	4110	4110	4110	0
233	20231107	151900	634823705	4110	4085	4110	4085	179
234	20231107	151800	634088040	4110	4095	4110	4095	443
235	20231107	151700	632269000	4090	4095	4095	4090	29
236	20231107	151600	632150255	4090	4100	4100	4090	605
237	20231107	151500	629675125	4105	4105	4105	4105	0
238	20231107	151400	629675125	4105	4095	4105	4095	2
239	20231107	151300	629666925	4095	4095	4095	4095	7
240	20231107	151200	629638260	4095	4095	4095	4095	16
241	20231107	151100	629572740	4105	4095	4105	4095	288
242	20231107	151000	628393370	4090	4105	4105	4090	2959
243	20231107	150900	616270985	4100	4090	4100	4090	376
244	20231107	150800	614729405	4100	4095	4100	4095	162
245	20231107	150700	614065210	4105	4105	4105	4105	1
246	20231107	150600	614061105	4100	4100	4100	4100	89
247	20231107	150500	613696205	4105	4110	4110	4105	505
248	20231107	150400	611620680	4110	4095	4110	4095	1830
249	20231107	150300	604121135	4085	4090	4090	4085	1096
250	20231107	150200	599638720	4100	4100	4100	4100	0
251	20231107	150100	599638720	4100	4095	4100	4095	49
252	20231107	150000	599438060	4095	4090	4095	4090	182
253	20231107	145900	598693275	4090	4090	4090	4085	1061
254	20231107	145800	594354085	4090	4090	4090	4090	2
255	20231107	145700	594345905	4090	4090	4095	4085	996
256	20231107	145600	590273760	4095	4090	4095	4090	1056
257	20231107	145500	585954715	4090	4105	4105	4090	1236
258	20231107	145400	580884755	4105	4105	4105	4105	145
259	20231107	145300	580289530	4110	4110	4110	4110	200
260	20231107	145200	579467530	4105	4110	4115	4105	651
261	20231107	145100	576791960	4110	4110	4110	4105	3332
262	20231107	145000	563102735	4105	4095	4105	4095	9449
263	20231107	144900	524358295	4100	4095	4100	4095	301
264	20231107	144800	523125695	4095	4095	4095	4095	254
265	20231107	144700	522085565	4090	4095	4100	4090	4751
266	20231107	144600	502626480	4090	4090	4090	4090	232
267	20231107	144500	501677600	4090	4090	4090	4090	36
268	20231107	144400	501530360	4090	4090	4090	4080	806
269	20231107	144300	498235775	4085	4070	4085	4065	5640
270	20231107	144200	475254910	4070	4060	4070	4060	1595
271	20231107	144100	468771585	4060	4050	4060	4050	5028
272	20231107	144000	448394600	4045	4045	4045	4045	105
273	20231107	143900	447969875	4050	4045	4050	4040	2011
274	20231107	143800	439833835	4040	4045	4045	4035	1040
275	20231107	143700	435627420	4045	4045	4045	4045	0
276	20231107	143600	435627420	4045	4040	4045	4040	141
277	20231107	143500	435057775	4040	4040	4040	4040	0
278	20231107	143400	435057775	4040	4040	4040	4040	1586
279	20231107	143300	428650335	4035	4035	4035	4035	0
280	20231107	143200	428650335	4035	4035	4035	4035	0
281	20231107	143100	428650335	4035	4035	4035	4035	0
282	20231107	143000	428650335	4035	4035	4035	4035	32
283	20231107	142900	428521215	4040	4035	4040	4035	314
284	20231107	142800	427254220	4035	4035	4035	4035	404
285	20231107	142700	425624080	4035	4035	4035	4035	358
286	20231107	142600	424179550	4035	4030	4040	4030	2439
287	20231107	142500	414334805	4025	4025	4025	4025	382
288	20231107	142400	412797255	4025	4025	4025	4025	0
289	20231107	142300	412797255	4025	4025	4025	4025	0
290	20231107	142200	412797255	4025	4025	4025	4025	0
291	20231107	142100	412797255	4025	4025	4025	4025	145
292	20231107	142000	412213630	4015	4015	4015	4015	0
293	20231107	141900	412213630	4015	4015	4015	4015	755
294	20231107	141800	409182305	4015	4015	4015	4015	0
295	20231107	141700	409182305	4015	4015	4015	4015	0
296	20231107	141600	409182305	4015	4015	4015	4015	0
297	20231107	141500	409182305	4015	4015	4015	4015	0
298	20231107	141400	409182305	4015	4015	4015	4015	0
299	20231107	141300	409182305	4015	4015	4015	4015	0
300	20231107	141200	409182305	4015	4015	4015	4015	0
301	20231107	141100	409182305	4015	4015	4015	4015	0
302	20231107	141000	409182305	4015	4015	4015	4015	0
303	20231107	140900	409182305	4015	4015	4015	4015	0
304	20231107	140800	409182305	4015	4015	4015	4015	0
305	20231107	140700	409182305	4015	4015	4015	4015	8
306	20231107	140600	409150185	4010	4010	4010	4010	0
307	20231107	140500	409150185	4010	4010	4010	4010	5
308	20231107	140400	409130135	4010	4010	4010	4010	0
309	20231107	140300	409130135	4010	4010	4010	4010	0
310	20231107	140200	409130135	4010	4010	4010	4010	12
311	20231107	140100	409082015	4010	4010	4010	4010	12
312	20231107	140000	409033895	4010	4010	4010	4010	12
313	20231107	135900	408985775	4005	4005	4005	4005	526
314	20231107	135800	406879145	4010	4010	4010	4010	0
315	20231107	135700	406879145	4010	4010	4010	4010	0
316	20231107	135600	406879145	4010	4005	4010	4005	1101
317	20231107	135500	402464380	4000	4000	4000	4000	25
318	20231107	135400	402364380	3995	3995	3995	3995	0
319	20231107	135300	402364380	3995	3995	3995	3995	0
320	20231107	135200	402364380	3995	3995	3995	3995	0
321	20231107	135100	402364380	3995	3995	3995	3995	0
322	20231107	135000	402364380	3995	4000	4000	3995	1040
323	20231107	134900	398204690	4000	4000	4000	4000	394
324	20231107	134800	396628690	4000	4000	4000	4000	0
325	20231107	134700	396628690	4000	4000	4000	4000	0
326	20231107	134600	396628690	4000	4000	4000	4000	0
327	20231107	134500	396628690	4000	4010	4010	4000	857
328	20231107	134400	393192510	4010	4005	4010	4005	1134
329	20231107	134300	388645780	4005	4005	4005	4005	0
330	20231107	134200	388645780	4005	4005	4005	4005	0
331	20231107	134100	388645780	4005	4005	4005	4005	0
332	20231107	134000	388645780	4005	4005	4005	4005	0
333	20231107	133900	388645780	4005	4005	4005	4005	159
334	20231107	133800	388008985	4005	4005	4005	4005	0
335	20231107	133700	388008985	4005	4005	4005	4005	0
336	20231107	133600	388008985	4005	4005	4005	4005	0
337	20231107	133500	388008985	4005	4005	4005	4005	0
338	20231107	133400	388008985	4005	4005	4005	4005	0
339	20231107	133300	388008985	4005	4005	4005	4005	1
340	20231107	133200	388004980	4000	4000	4000	4000	19
341	20231107	133100	387928980	4000	3995	4000	3995	630
342	20231107	133000	385410245	3995	3995	3995	3995	0
343	20231107	132900	385410245	3995	3995	3995	3995	10
344	20231107	132800	385370295	3995	3995	3995	3995	0
345	20231107	132700	385370295	3995	3995	3995	3995	0
346	20231107	132600	385370295	3995	3995	3995	3995	0
347	20231107	132500	385370295	3995	3995	3995	3995	0
348	20231107	132400	385370295	3995	3995	3995	3995	0
349	20231107	132300	385370295	3995	3995	3995	3995	0
350	20231107	132200	385370295	3995	3995	3995	3995	0
351	20231107	132100	385370295	3995	3995	3995	3995	0
352	20231107	132000	385370295	3995	3995	3995	3995	0
353	20231107	131900	385370295	3995	4005	4005	3995	166
354	20231107	131800	384705785	3990	3990	3990	3990	0
355	20231107	131700	384705785	3990	3990	3990	3990	0
356	20231107	131600	384705785	3990	3990	3990	3990	0
357	20231107	131500	384705785	3990	3990	3990	3990	0
358	20231107	131400	384705785	3990	3990	3990	3990	0
359	20231107	131300	384705785	3990	3990	3990	3990	0
360	20231107	131200	384705785	3990	3990	3990	3990	0
361	20231107	131100	384705785	3990	4000	4000	3990	1000
362	20231107	131000	380711115	4000	4000	4000	4000	0
363	20231107	130900	380711115	4000	4000	4000	4000	0
364	20231107	130800	380711115	4000	3995	4000	3995	3499
365	20231107	130700	366717895	4000	4000	4000	4000	0
366	20231107	130600	366717895	4000	4000	4000	4000	0
367	20231107	130500	366717895	4000	4000	4000	4000	0
368	20231107	130400	366717895	4000	4000	4000	4000	0
369	20231107	130300	366717895	4000	4000	4000	4000	0
370	20231107	130200	366717895	4000	4000	4000	4000	0
371	20231107	130100	366717895	4000	4000	4000	4000	0
372	20231107	130000	366717895	4000	4000	4000	4000	0
373	20231107	125900	366717895	4000	4000	4000	4000	5
374	20231107	125800	366697895	4000	4000	4000	4000	0
375	20231107	125700	366697895	4000	4000	4000	4000	1
376	20231107	125600	366693895	4000	4000	4000	4000	0
377	20231107	125500	366693895	4000	4000	4000	4000	1
378	20231107	125400	366689895	4010	3990	4010	3990	4
379	20231107	125300	366673905	4010	4010	4010	4010	0
380	20231107	125200	366673905	4010	4000	4010	4000	2
381	20231107	125100	366665895	3990	3990	3990	3990	3
382	20231107	125000	366653925	4000	4000	4005	4000	6
383	20231107	124900	366629905	4005	4005	4005	4005	0
384	20231107	124800	366629905	4005	3990	4005	3990	334
385	20231107	124700	365296395	3990	3990	3990	3990	0
386	20231107	124600	365296395	3990	3985	3990	3985	18
387	20231107	124500	365224660	3985	3985	3985	3985	220
388	20231107	124400	364347960	3985	3985	3985	3985	0
389	20231107	124300	364347960	3985	3985	3985	3985	0
390	20231107	124200	364347960	3985	3990	3990	3985	35
391	20231107	124100	364208435	3990	3990	3990	3990	0
392	20231107	124000	364208435	3990	3990	3990	3990	400
393	20231107	123900	362612435	4010	4010	4010	4010	0
394	20231107	123800	362612435	4010	3990	4010	3990	2
395	20231107	123700	362604435	3985	3985	3985	3985	15
396	20231107	123600	362544660	3985	3985	3985	3985	0
397	20231107	123500	362544660	3985	3985	3985	3985	0
398	20231107	123400	362544660	3985	3985	3985	3985	496
399	20231107	123300	360568100	3980	3980	3980	3980	3
400	20231107	123200	360556160	3980	3980	3980	3980	281
401	20231107	123100	359437780	3970	3970	3970	3970	0
402	20231107	123000	359437780	3970	3970	3970	3970	0
403	20231107	122900	359437780	3970	3970	3970	3970	0
404	20231107	122800	359437780	3970	3970	3970	3970	0
405	20231107	122700	359437780	3970	3970	3970	3970	0
406	20231107	122600	359437780	3970	3970	3970	3970	0
407	20231107	122500	359437780	3970	3970	3970	3970	0
408	20231107	122400	359437780	3970	3970	3970	3970	0
409	20231107	122300	359437780	3970	3970	3970	3970	0
410	20231107	122200	359437780	3970	3970	3970	3970	72
411	20231107	122100	359151940	3970	3970	3970	3970	0
412	20231107	122000	359151940	3970	3970	3970	3970	1466
413	20231107	121900	353331920	3970	3970	3970	3970	2
414	20231107	121800	353323980	3970	3970	3970	3970	2
415	20231107	121700	353316040	3970	3970	3970	3965	795
416	20231107	121600	350160180	3970	3970	3970	3970	0
417	20231107	121500	350160180	3970	3970	3970	3970	0
418	20231107	121400	350160180	3970	3970	3975	3970	371
419	20231107	121300	348687285	3970	3970	3970	3970	0
420	20231107	121200	348687285	3970	3975	3975	3970	1113
421	20231107	121100	344263410	3980	3985	3985	3980	2529
422	20231107	121000	334192940	3985	3980	3985	3980	607
423	20231107	120900	331776080	3980	3980	3980	3980	0
424	20231107	120800	331776080	3980	3980	3980	3980	0
425	20231107	120700	331776080	3980	3980	3980	3980	0
426	20231107	120600	331776080	3980	3985	3985	3980	1109
427	20231107	120500	327357030	3985	3985	3985	3985	12
428	20231107	120400	327309210	3985	3995	3995	3985	5747
429	20231107	120300	304359520	3995	3995	3995	3995	0
430	20231107	120200	304359520	3995	3995	3995	3995	0
431	20231107	120100	304359520	3995	3995	3995	3995	528
432	20231107	120000	302250160	4000	4000	4000	4000	50
433	20231107	115900	302050160	4000	4000	4000	4000	0
434	20231107	115800	302050160	4000	4000	4000	4000	0
435	20231107	115700	302050160	4000	4000	4000	4000	0
436	20231107	115600	302050160	4000	4000	4000	4000	0
437	20231107	115500	302050160	4000	4000	4000	4000	0
438	20231107	115400	302050160	4000	4000	4000	4000	0
439	20231107	115300	302050160	4000	4000	4000	4000	0
440	20231107	115200	302050160	4000	4000	4000	4000	0
441	20231107	115100	302050160	4000	4000	4000	4000	0
442	20231107	115000	302050160	4000	3995	4000	3995	4
443	20231107	114900	302034175	4000	4000	4000	4000	1001
444	20231107	114800	298030175	3995	3995	3995	3995	0
445	20231107	114700	298030175	3995	3995	3995	3995	0
446	20231107	114600	298030175	3995	3995	3995	3995	0
447	20231107	114500	298030175	3995	3995	3995	3995	0
448	20231107	114400	298030175	3995	3995	3995	3995	1000
449	20231107	114300	294035175	4005	4005	4005	4005	0
450	20231107	114200	294035175	4005	3985	4005	3985	572
451	20231107	114100	291752475	3980	3990	3990	3980	1000
452	20231107	114000	287769430	4000	4000	4000	3990	651
453	20231107	113900	285168430	3990	3990	4000	3990	1004
454	20231107	113800	281162460	3990	3995	3995	3990	2603
455	20231107	113700	270770335	4005	4005	4005	4005	0
456	20231107	113600	270770335	4005	4005	4005	4005	0
457	20231107	113500	270770335	4005	4005	4005	4005	0
458	20231107	113400	270770335	4005	4005	4005	4005	0
459	20231107	113300	270770335	4005	4005	4005	4005	11
460	20231107	113200	270726280	4005	4005	4005	3995	3001
461	20231107	113100	258724195	4010	4010	4010	4010	0
462	20231107	113000	258724195	4010	4015	4015	4010	2000
463	20231107	112900	250699195	4030	4030	4030	4030	0
464	20231107	112800	250699195	4030	4020	4030	3995	22050
465	20231107	112700	162303120	4030	4030	4030	4030	0
466	20231107	112600	162303120	4030	4030	4030	4030	0
467	20231107	112500	162303120	4030	4030	4030	4030	0
468	20231107	112400	162303120	4030	4030	4030	4030	142
469	20231107	112300	161730860	4020	4020	4020	4020	0
470	20231107	112200	161730860	4020	4020	4020	4020	0
471	20231107	112100	161730860	4020	4020	4020	4020	1
472	20231107	112000	161726840	4030	4020	4030	4020	4
473	20231107	111900	161710750	4020	4025	4025	4020	1000
474	20231107	111800	157689840	4025	4025	4025	4025	0
475	20231107	111700	157689840	4025	4025	4025	4025	2000
476	20231107	111600	149639840	4025	4025	4025	4025	0
477	20231107	111500	149639840	4025	4025	4025	4025	1
478	20231107	111400	149635815	4035	4025	4035	4025	17
479	20231107	111300	149567380	4035	4035	4035	4035	0
480	20231107	111200	149567380	4035	4035	4035	4035	0
481	20231107	111100	149567380	4035	4035	4035	4035	0
482	20231107	111000	149567380	4035	4035	4035	4035	3
483	20231107	110900	149555275	4030	4030	4030	4030	0
484	20231107	110800	149555275	4030	4030	4030	4030	0
485	20231107	110700	149555275	4030	4030	4030	4030	0
486	20231107	110600	149555275	4030	4025	4030	4025	2500
487	20231107	110500	139488090	4025	4025	4025	4025	0
488	20231107	110400	139488090	4025	4025	4025	4025	0
489	20231107	110300	139488090	4025	4025	4025	4025	0
490	20231107	110200	139488090	4025	4020	4025	4020	4
491	20231107	110100	139472005	4020	4020	4020	4020	0
492	20231107	110000	139472005	4020	4020	4020	4020	0
493	20231107	105900	139472005	4020	4020	4020	4020	887
494	20231107	105800	135906265	4025	4025	4025	4025	0
495	20231107	105700	135906265	4025	4025	4025	4025	0
496	20231107	105600	135906265	4025	4025	4025	4025	0
497	20231107	105500	135906265	4025	4025	4025	4025	0
498	20231107	105400	135906265	4025	4025	4025	4025	0
499	20231107	105300	135906265	4025	4025	4025	4025	5
500	20231107	105200	135886140	4025	4025	4025	4025	0
501	20231107	105100	135886140	4025	4025	4025	4025	107
502	20231107	105000	135455465	4025	4020	4025	4020	41
503	20231107	104900	135290640	4020	4020	4020	4020	0
504	20231107	104800	135290640	4020	4020	4020	4020	0
505	20231107	104700	135290640	4020	4020	4020	4020	500
506	20231107	104600	133280640	4025	4025	4025	4025	0
507	20231107	104500	133280640	4025	4025	4025	4025	0
508	20231107	104400	133280640	4025	4025	4025	4025	0
509	20231107	104300	133280640	4025	4035	4035	4025	1001
510	20231107	104200	129250775	4030	4030	4030	4030	1000
511	20231107	104100	125220775	4035	4035	4035	4035	238
512	20231107	104000	124260445	4035	4035	4035	4035	0
513	20231107	103900	124260445	4035	4035	4035	4035	0
514	20231107	103800	124260445	4035	4035	4035	4035	0
515	20231107	103700	124260445	4035	4035	4035	4035	10
516	20231107	103600	124220095	4035	4035	4035	4035	0
517	20231107	103500	124220095	4035	4035	4035	4035	5
518	20231107	103400	124199920	4035	4035	4035	4035	68
519	20231107	103300	123925540	4045	4035	4045	4035	4
520	20231107	103200	123909390	4035	4035	4035	4035	1
521	20231107	103100	123905355	4045	4045	4045	4045	0
522	20231107	103000	123905355	4045	4045	4045	4045	0
523	20231107	102900	123905355	4045	4045	4045	4045	0
524	20231107	102800	123905355	4045	4045	4045	4045	0
525	20231107	102700	123905355	4045	4045	4045	4045	0
526	20231107	102600	123905355	4045	4045	4045	4045	0
527	20231107	102500	123905355	4045	4045	4045	4045	80
528	20231107	102400	123581755	4045	4045	4045	4045	0
529	20231107	102300	123581755	4045	4035	4045	4035	884
530	20231107	102200	120014805	4045	4045	4045	4045	0
531	20231107	102100	120014805	4045	4045	4045	4045	0
532	20231107	102000	120014805	4045	4045	4045	4045	0
533	20231107	101900	120014805	4045	4045	4045	4045	0
534	20231107	101800	120014805	4045	4045	4045	4045	1
535	20231107	101700	120010760	4035	4035	4035	4035	1
536	20231107	101600	120006725	4045	4035	4045	4035	4
537	20231107	101500	119990575	4040	4040	4040	4040	0
538	20231107	101400	119990575	4040	4040	4040	4040	0
539	20231107	101300	119990575	4040	4040	4040	4040	1000
540	20231107	101200	115950575	4045	4045	4045	4045	0
541	20231107	101100	115950575	4045	4045	4045	4045	0
542	20231107	101000	115950575	4045	4045	4045	4045	0
543	20231107	100900	115950575	4045	4045	4045	4045	0
544	20231107	100800	115950575	4045	4045	4045	4045	1
545	20231107	100700	115946530	4040	4040	4040	4040	1
546	20231107	100600	115942490	4045	4045	4045	4045	0
547	20231107	100500	115942490	4045	4045	4045	4045	0
548	20231107	100400	115942490	4045	4045	4045	4045	0
549	20231107	100300	115942490	4045	4045	4045	4045	0
550	20231107	100200	115942490	4045	4035	4045	4030	13
551	20231107	100100	115890035	4025	4045	4045	4025	6050
552	20231107	100000	91492000	4045	4045	4045	4045	101
553	20231107	095900	91083455	4040	4040	4040	4040	150
554	20231107	095800	90477455	4045	4040	4045	4040	5
555	20231107	095700	90457250	4040	4040	4040	4040	200
556	20231107	095600	89649250	4050	4050	4050	4050	0
557	20231107	095500	89649250	4050	4050	4050	4050	0
558	20231107	095400	89649250	4050	4050	4050	4050	0
559	20231107	095300	89649250	4050	4050	4050	4050	0
560	20231107	095200	89649250	4050	4050	4050	4050	0
561	20231107	095100	89649250	4050	4050	4050	4050	0
562	20231107	095000	89649250	4050	4040	4050	4040	3417
563	20231107	094900	75827555	4035	4035	4035	4035	0
564	20231107	094800	75827555	4035	4035	4035	4035	0
565	20231107	094700	75827555	4035	4035	4035	4035	5
566	20231107	094600	75807380	4035	4035	4035	4035	2
567	20231107	094500	75799310	4040	4035	4040	4035	204
568	20231107	094400	74976150	4040	4040	4040	4040	1
569	20231107	094300	74972110	4040	4040	4040	4040	6
570	20231107	094200	74947870	4040	4040	4040	4040	0
571	20231107	094100	74947870	4040	4040	4040	4040	1000
572	20231107	094000	70907870	4040	4040	4040	4040	4
573	20231107	093900	70891710	4045	4040	4045	4040	401
574	20231107	093800	69271595	4040	4040	4040	4040	701
575	20231107	093700	66439555	4035	4035	4035	4035	0
576	20231107	093600	66439555	4035	4035	4035	4035	0
577	20231107	093500	66439555	4035	4040	4040	4035	1101
578	20231107	093400	61997015	4035	4035	4035	4035	100
579	20231107	093300	61593515	4040	4035	4040	4035	647
580	20231107	093200	58982785	4035	4030	4035	4025	1775
581	20231107	093100	51833030	4035	4035	4035	4035	0
582	20231107	093000	51833030	4035	4035	4035	4035	0
583	20231107	092900	51833030	4035	4035	4035	4035	200
584	20231107	092800	51026030	4035	4035	4035	4035	90
585	20231107	092700	50662880	4035	4035	4035	4035	10
586	20231107	092600	50622530	4040	4040	4040	4040	2
587	20231107	092500	50614450	4040	4040	4040	4040	653
588	20231107	092400	47976330	4030	4030	4030	4030	0
589	20231107	092300	47976330	4030	4030	4030	4030	198
590	20231107	092200	47178390	4040	4035	4040	4030	56
591	20231107	092100	46952450	4030	4030	4030	4030	144
592	20231107	092000	46372130	4030	4030	4030	4030	0
593	20231107	091900	46372130	4030	4025	4030	4025	320
594	20231107	091800	45083880	4025	4025	4025	4025	108
595	20231107	091700	44649180	4030	4025	4030	4025	202
596	20231107	091600	43836100	4015	4020	4020	4015	101
597	20231107	091500	43430580	4020	4020	4020	4020	0
598	20231107	091400	43430580	4020	4030	4030	4020	3313
599	20231107	091300	30102890	4035	4035	4035	4035	1
600	20231107	091200	30098855	4030	4030	4030	4030	0
601	20231107	091100	30098855	4030	4045	4045	4030	277
602	20231107	091000	28980185	4045	4045	4045	4035	15
603	20231107	090900	28919585	4025	4035	4035	4025	1482
604	20231107	090800	22949460	4025	4050	4050	4025	1917
605	20231107	090700	15221055	4040	4050	4050	4040	2
606	20231107	090600	15212965	4050	4050	4050	4050	1
607	20231107	090500	15208915	4050	4050	4050	4050	1
608	20231107	090400	15204865	4020	4050	4050	4020	501
609	20231107	090300	13190815	4025	4030	4030	4025	138
610	20231107	090200	12635195	4055	4055	4055	4030	7
611	20231107	090100	12606935	4065	4025	4065	4025	357
612	20231107	090000	11168980	4025	4080	4080	4020	2747