KissMeData/148250/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202000	80334090	4375	4375	4375	4375	784
3	20231107	201900	80334090	4375	4375	4375	4375	0
4	20231107	201800	80334090	4375	4375	4375	4375	0
5	20231107	201700	80334090	4375	4375	4375	4375	0
6	20231107	201600	80334090	4375	4375	4375	4375	0
7	20231107	201500	80334090	4375	4375	4375	4375	0
8	20231107	201400	80334090	4375	4375	4375	4375	0
9	20231107	201300	80334090	4375	4375	4375	4375	0
10	20231107	201200	80334090	4375	4375	4375	4375	0
11	20231107	201100	80334090	4375	4375	4375	4375	0
12	20231107	201000	80334090	4375	4375	4375	4375	0
13	20231107	200900	80334090	4375	4375	4375	4375	0
14	20231107	200800	80334090	4375	4375	4375	4375	0
15	20231107	200700	80334090	4375	4375	4375	4375	0
16	20231107	200600	80334090	4375	4375	4375	4375	0
17	20231107	200500	80334090	4375	4375	4375	4375	0
18	20231107	200400	80334090	4375	4375	4375	4375	0
19	20231107	200300	80334090	4375	4375	4375	4375	0
20	20231107	200200	80334090	4375	4375	4375	4375	0
21	20231107	200100	80334090	4375	4375	4375	4375	0
22	20231107	200000	80334090	4375	4375	4375	4375	0
23	20231107	195900	80334090	4375	4375	4375	4375	0
24	20231107	195800	80334090	4375	4375	4375	4375	0
25	20231107	195700	80334090	4375	4375	4375	4375	0
26	20231107	195600	80334090	4375	4375	4375	4375	0
27	20231107	195500	80334090	4375	4375	4375	4375	0
28	20231107	195400	80334090	4375	4375	4375	4375	0
29	20231107	195300	80334090	4375	4375	4375	4375	0
30	20231107	195200	80334090	4375	4375	4375	4375	0
31	20231107	195100	80334090	4375	4375	4375	4375	0
32	20231107	195000	80334090	4375	4375	4375	4375	784
33	20231107	194900	80334090	4375	4375	4375	4375	0
34	20231107	194800	80334090	4375	4375	4375	4375	0
35	20231107	194700	80334090	4375	4375	4375	4375	0
36	20231107	194600	80334090	4375	4375	4375	4375	0
37	20231107	194500	80334090	4375	4375	4375	4375	0
38	20231107	194400	80334090	4375	4375	4375	4375	0
39	20231107	194300	80334090	4375	4375	4375	4375	0
40	20231107	194200	80334090	4375	4375	4375	4375	0
41	20231107	194100	80334090	4375	4375	4375	4375	0
42	20231107	194000	80334090	4375	4375	4375	4375	0
43	20231107	193900	80334090	4375	4375	4375	4375	0
44	20231107	193800	80334090	4375	4375	4375	4375	0
45	20231107	193700	80334090	4375	4375	4375	4375	0
46	20231107	193600	80334090	4375	4375	4375	4375	0
47	20231107	193500	80334090	4375	4375	4375	4375	0
48	20231107	193400	80334090	4375	4375	4375	4375	0
49	20231107	193300	80334090	4375	4375	4375	4375	0
50	20231107	193200	80334090	4375	4375	4375	4375	0
51	20231107	193100	80334090	4375	4375	4375	4375	0
52	20231107	193000	80334090	4375	4375	4375	4375	0
53	20231107	192900	80334090	4375	4375	4375	4375	0
54	20231107	192800	80334090	4375	4375	4375	4375	0
55	20231107	192700	80334090	4375	4375	4375	4375	0
56	20231107	192600	80334090	4375	4375	4375	4375	0
57	20231107	192500	80334090	4375	4375	4375	4375	0
58	20231107	192400	80334090	4375	4375	4375	4375	0
59	20231107	192300	80334090	4375	4375	4375	4375	0
60	20231107	192200	80334090	4375	4375	4375	4375	0
61	20231107	192100	80334090	4375	4375	4375	4375	0
62	20231107	192000	80334090	4375	4375	4375	4375	784
63	20231107	191900	80334090	4375	4375	4375	4375	0
64	20231107	191800	80334090	4375	4375	4375	4375	0
65	20231107	191700	80334090	4375	4375	4375	4375	0
66	20231107	191600	80334090	4375	4375	4375	4375	0
67	20231107	191500	80334090	4375	4375	4375	4375	0
68	20231107	191400	80334090	4375	4375	4375	4375	0
69	20231107	191300	80334090	4375	4375	4375	4375	0
70	20231107	191200	80334090	4375	4375	4375	4375	0
71	20231107	191100	80334090	4375	4375	4375	4375	0
72	20231107	191000	80334090	4375	4375	4375	4375	0
73	20231107	190900	80334090	4375	4375	4375	4375	0
74	20231107	190800	80334090	4375	4375	4375	4375	0
75	20231107	190700	80334090	4375	4375	4375	4375	0
76	20231107	190600	80334090	4375	4375	4375	4375	0
77	20231107	190500	80334090	4375	4375	4375	4375	0
78	20231107	190400	80334090	4375	4375	4375	4375	0
79	20231107	190300	80334090	4375	4375	4375	4375	0
80	20231107	190200	80334090	4375	4375	4375	4375	0
81	20231107	190100	80334090	4375	4375	4375	4375	0
82	20231107	190000	80334090	4375	4375	4375	4375	0
83	20231107	185900	80334090	4375	4375	4375	4375	0
84	20231107	185800	80334090	4375	4375	4375	4375	0
85	20231107	185700	80334090	4375	4375	4375	4375	0
86	20231107	185600	80334090	4375	4375	4375	4375	0
87	20231107	185500	80334090	4375	4375	4375	4375	0
88	20231107	185400	80334090	4375	4375	4375	4375	0
89	20231107	185300	80334090	4375	4375	4375	4375	0
90	20231107	185200	80334090	4375	4375	4375	4375	0
91	20231107	185100	80334090	4375	4375	4375	4375	0
92	20231107	185000	80334090	4375	4375	4375	4375	784
93	20231107	184900	80334090	4375	4375	4375	4375	0
94	20231107	184800	80334090	4375	4375	4375	4375	0
95	20231107	184700	80334090	4375	4375	4375	4375	0
96	20231107	184600	80334090	4375	4375	4375	4375	0
97	20231107	184500	80334090	4375	4375	4375	4375	0
98	20231107	184400	80334090	4375	4375	4375	4375	0
99	20231107	184300	80334090	4375	4375	4375	4375	0
100	20231107	184200	80334090	4375	4375	4375	4375	0
101	20231107	184100	80334090	4375	4375	4375	4375	0
102	20231107	184000	80334090	4375	4375	4375	4375	0
103	20231107	183900	80334090	4375	4375	4375	4375	0
104	20231107	183800	80334090	4375	4375	4375	4375	0
105	20231107	183700	80334090	4375	4375	4375	4375	0
106	20231107	183600	80334090	4375	4375	4375	4375	0
107	20231107	183500	80334090	4375	4375	4375	4375	0
108	20231107	183400	80334090	4375	4375	4375	4375	0
109	20231107	183300	80334090	4375	4375	4375	4375	0
110	20231107	183200	80334090	4375	4375	4375	4375	0
111	20231107	183100	80334090	4375	4375	4375	4375	0
112	20231107	183000	80334090	4375	4375	4375	4375	0
113	20231107	182900	80334090	4375	4375	4375	4375	0
114	20231107	182800	80334090	4375	4375	4375	4375	0
115	20231107	182700	80334090	4375	4375	4375	4375	0
116	20231107	182600	80334090	4375	4375	4375	4375	0
117	20231107	182500	80334090	4375	4375	4375	4375	0
118	20231107	182400	80334090	4375	4375	4375	4375	0
119	20231107	182300	80334090	4375	4375	4375	4375	0
120	20231107	182200	80334090	4375	4375	4375	4375	0
121	20231107	182100	80334090	4375	4375	4375	4375	0
122	20231107	182000	80334090	4375	4375	4375	4375	784
123	20231107	181900	80334090	4375	4375	4375	4375	0
124	20231107	181800	80334090	4375	4375	4375	4375	0
125	20231107	181700	80334090	4375	4375	4375	4375	0
126	20231107	181600	80334090	4375	4375	4375	4375	0
127	20231107	181500	80334090	4375	4375	4375	4375	0
128	20231107	181400	80334090	4375	4375	4375	4375	0
129	20231107	181300	80334090	4375	4375	4375	4375	0
130	20231107	181200	80334090	4375	4375	4375	4375	0
131	20231107	181100	80334090	4375	4375	4375	4375	0
132	20231107	181000	80334090	4375	4375	4375	4375	0
133	20231107	180900	80334090	4375	4375	4375	4375	0
134	20231107	180800	80334090	4375	4375	4375	4375	0
135	20231107	180700	80334090	4375	4375	4375	4375	0
136	20231107	180600	80334090	4375	4375	4375	4375	0
137	20231107	180500	80334090	4375	4375	4375	4375	0
138	20231107	180400	80334090	4375	4375	4375	4375	0
139	20231107	180300	80334090	4375	4375	4375	4375	0
140	20231107	180200	80334090	4375	4375	4375	4375	0
141	20231107	180100	80334090	4375	4375	4375	4375	0
142	20231107	180000	80334090	4375	4375	4375	4375	0
143	20231107	175900	80334090	4375	4375	4375	4375	0
144	20231107	175800	80334090	4375	4375	4375	4375	0
145	20231107	175700	80334090	4375	4375	4375	4375	0
146	20231107	175600	80334090	4375	4375	4375	4375	0
147	20231107	175500	80334090	4375	4375	4375	4375	0
148	20231107	175400	80334090	4375	4375	4375	4375	0
149	20231107	175300	80334090	4375	4375	4375	4375	0
150	20231107	175200	80334090	4375	4375	4375	4375	0
151	20231107	175100	80334090	4375	4375	4375	4375	0
152	20231107	175000	80334090	4375	4375	4375	4375	784
153	20231107	174900	80334090	4375	4375	4375	4375	0
154	20231107	174800	80334090	4375	4375	4375	4375	0
155	20231107	174700	80334090	4375	4375	4375	4375	0
156	20231107	174600	80334090	4375	4375	4375	4375	0
157	20231107	174500	80334090	4375	4375	4375	4375	0
158	20231107	174400	80334090	4375	4375	4375	4375	0
159	20231107	174300	80334090	4375	4375	4375	4375	0
160	20231107	174200	80334090	4375	4375	4375	4375	0
161	20231107	174100	80334090	4375	4375	4375	4375	0
162	20231107	174000	80334090	4375	4375	4375	4375	0
163	20231107	173900	80334090	4375	4375	4375	4375	0
164	20231107	173800	80334090	4375	4375	4375	4375	0
165	20231107	173700	80334090	4375	4375	4375	4375	0
166	20231107	173600	80334090	4375	4375	4375	4375	0
167	20231107	173500	80334090	4375	4375	4375	4375	0
168	20231107	173400	80334090	4375	4375	4375	4375	0
169	20231107	173300	80334090	4375	4375	4375	4375	0
170	20231107	173200	80334090	4375	4375	4375	4375	0
171	20231107	173100	80334090	4375	4375	4375	4375	0
172	20231107	173000	80334090	4375	4375	4375	4375	0
173	20231107	172900	80334090	4375	4375	4375	4375	0
174	20231107	172800	80334090	4375	4375	4375	4375	0
175	20231107	172700	80334090	4375	4375	4375	4375	0
176	20231107	172600	80334090	4375	4375	4375	4375	0
177	20231107	172500	80334090	4375	4375	4375	4375	0
178	20231107	172400	80334090	4375	4375	4375	4375	0
179	20231107	172300	80334090	4375	4375	4375	4375	0
180	20231107	172200	80334090	4375	4375	4375	4375	0
181	20231107	172100	80334090	4375	4375	4375	4375	0
182	20231107	172000	80334090	4375	4375	4375	4375	784
183	20231107	171900	80334090	4375	4375	4375	4375	0
184	20231107	171800	80334090	4375	4375	4375	4375	0
185	20231107	171700	80334090	4375	4375	4375	4375	0
186	20231107	171600	80334090	4375	4375	4375	4375	0
187	20231107	171500	80334090	4375	4375	4375	4375	0
188	20231107	171400	80334090	4375	4375	4375	4375	0
189	20231107	171300	80334090	4375	4375	4375	4375	0
190	20231107	171200	80334090	4375	4375	4375	4375	0
191	20231107	171100	80334090	4375	4375	4375	4375	0
192	20231107	171000	80334090	4375	4375	4375	4375	0
193	20231107	170900	80334090	4375	4375	4375	4375	0
194	20231107	170800	80334090	4375	4375	4375	4375	0
195	20231107	170700	80334090	4375	4375	4375	4375	0
196	20231107	170600	80334090	4375	4375	4375	4375	0
197	20231107	170500	80334090	4375	4375	4375	4375	0
198	20231107	170400	80334090	4375	4375	4375	4375	0
199	20231107	170300	80334090	4375	4375	4375	4375	0
200	20231107	170200	80334090	4375	4375	4375	4375	0
201	20231107	170100	80334090	4375	4375	4375	4375	0
202	20231107	170000	80334090	4375	4375	4375	4375	0
203	20231107	165900	80334090	4375	4375	4375	4375	0
204	20231107	165800	80334090	4375	4375	4375	4375	0
205	20231107	165700	80334090	4375	4375	4375	4375	0
206	20231107	165600	80334090	4375	4375	4375	4375	0
207	20231107	165500	80334090	4375	4375	4375	4375	0
208	20231107	165400	80334090	4375	4375	4375	4375	0
209	20231107	165300	80334090	4375	4375	4375	4375	0
210	20231107	165200	80334090	4375	4375	4375	4375	0
211	20231107	165100	80334090	4375	4375	4375	4375	0
212	20231107	165000	80334090	4375	4375	4375	4375	784
213	20231107	164900	80334090	4375	4375	4375	4375	0
214	20231107	164800	80334090	4375	4375	4375	4375	0
215	20231107	164700	80334090	4375	4375	4375	4375	0
216	20231107	164600	80334090	4375	4375	4375	4375	0
217	20231107	164500	80334090	4375	4375	4375	4375	0
218	20231107	164400	80334090	4375	4375	4375	4375	0
219	20231107	164300	80334090	4375	4375	4375	4375	0
220	20231107	164200	80334090	4375	4375	4375	4375	0
221	20231107	164100	80334090	4375	4375	4375	4375	0
222	20231107	164000	80334090	4375	4375	4375	4375	0
223	20231107	163900	80334090	4375	4375	4375	4375	0
224	20231107	163800	80334090	4375	4375	4375	4375	0
225	20231107	163700	80334090	4375	4375	4375	4375	0
226	20231107	163600	80334090	4375	4375	4375	4375	0
227	20231107	163500	80334090	4375	4375	4375	4375	0
228	20231107	163400	80334090	4375	4375	4375	4375	0
229	20231107	163300	80334090	4375	4375	4375	4375	0
230	20231107	163200	80334090	4375	4375	4375	4375	0
231	20231107	163100	80334090	4375	4375	4375	4375	0
232	20231107	163000	80334090	4375	4375	4375	4375	0
233	20231107	162900	80334090	4375	4375	4375	4375	0
234	20231107	162800	80334090	4375	4375	4375	4375	0
235	20231107	162700	80334090	4375	4375	4375	4375	0
236	20231107	162600	80334090	4375	4375	4375	4375	0
237	20231107	162500	80334090	4375	4375	4375	4375	0
238	20231107	162400	80334090	4375	4375	4375	4375	0
239	20231107	162300	80334090	4375	4375	4375	4375	0
240	20231107	162200	80334090	4375	4375	4375	4375	0
241	20231107	162100	80334090	4375	4375	4375	4375	0
242	20231107	162000	80334090	4375	4375	4375	4375	784
243	20231107	161900	80334090	4375	4375	4375	4375	0
244	20231107	161800	80334090	4375	4375	4375	4375	0
245	20231107	161700	80334090	4375	4375	4375	4375	0
246	20231107	161600	80334090	4375	4375	4375	4375	0
247	20231107	161500	80334090	4375	4375	4375	4375	0
248	20231107	161400	80334090	4375	4375	4375	4375	0
249	20231107	161300	80334090	4375	4375	4375	4375	0
250	20231107	161200	80334090	4375	4375	4375	4375	0
251	20231107	161100	80334090	4375	4375	4375	4375	0
252	20231107	161000	80334090	4375	4375	4375	4375	0
253	20231107	160900	80334090	4375	4375	4375	4375	0
254	20231107	160800	80334090	4375	4375	4375	4375	0
255	20231107	160700	80334090	4375	4375	4375	4375	0
256	20231107	160600	80334090	4375	4375	4375	4375	0
257	20231107	160500	80334090	4375	4375	4375	4375	0
258	20231107	160400	80334090	4375	4375	4375	4375	0
259	20231107	160300	80334090	4375	4375	4375	4375	0
260	20231107	160200	80334090	4375	4375	4375	4375	0
261	20231107	160100	80334090	4375	4375	4375	4375	0
262	20231107	160000	80334090	4375	4375	4375	4375	0
263	20231107	155900	80334090	4375	4375	4375	4375	0
264	20231107	155800	80334090	4375	4375	4375	4375	0
265	20231107	155700	80334090	4375	4375	4375	4375	0
266	20231107	155600	80334090	4375	4375	4375	4375	0
267	20231107	155500	80334090	4375	4375	4375	4375	0
268	20231107	155400	80334090	4375	4375	4375	4375	0
269	20231107	155300	80334090	4375	4375	4375	4375	0
270	20231107	155200	80334090	4375	4375	4375	4375	0
271	20231107	155100	80334090	4375	4375	4375	4375	0
272	20231107	155000	80334090	4375	4375	4375	4375	784
273	20231107	154900	80334090	4375	4375	4375	4375	0
274	20231107	154800	80334090	4375	4375	4375	4375	0
275	20231107	154700	80334090	4375	4375	4375	4375	0
276	20231107	154600	80334090	4375	4375	4375	4375	0
277	20231107	154500	80334090	4375	4375	4375	4375	0
278	20231107	154400	80334090	4375	4375	4375	4375	0
279	20231107	154300	80334090	4375	4375	4375	4375	0
280	20231107	154200	80334090	4375	4375	4375	4375	0
281	20231107	154100	80334090	4375	4375	4375	4375	0
282	20231107	154000	80334090	4375	4375	4375	4375	0
283	20231107	153900	80334090	4375	4375	4375	4375	0
284	20231107	153800	80334090	4375	4375	4375	4375	0
285	20231107	153700	80334090	4375	4375	4375	4375	0
286	20231107	153600	80334090	4375	4375	4375	4375	0
287	20231107	153500	80334090	4375	4375	4375	4375	0
288	20231107	153400	80334090	4375	4375	4375	4375	0
289	20231107	153300	80334090	4375	4375	4375	4375	0
290	20231107	153200	80334090	4375	4375	4375	4375	0
291	20231107	153100	80334090	4375	4375	4375	4375	0
292	20231107	153000	80334090	4375	4375	4375	4375	784
293	20231107	152900	76904090	4375	4375	4375	4375	0
294	20231107	152800	76904090	4375	4375	4375	4375	0
295	20231107	152700	76904090	4375	4375	4375	4375	0
296	20231107	152600	76904090	4375	4375	4375	4375	0
297	20231107	152500	76904090	4375	4375	4375	4375	0
298	20231107	152400	76904090	4375	4375	4375	4375	0
299	20231107	152300	76904090	4375	4375	4375	4375	0
300	20231107	152200	76904090	4375	4375	4375	4375	0
301	20231107	152100	76904090	4375	4375	4375	4375	0
302	20231107	152000	76904090	4375	4375	4375	4375	0
303	20231107	151900	76904090	4375	4370	4375	4370	70
304	20231107	151800	76598090	4375	4360	4375	4360	44
305	20231107	151700	76406220	4360	4360	4360	4360	0
306	20231107	151600	76406220	4360	4360	4360	4360	6
307	20231107	151500	76380060	4360	4360	4360	4360	0
308	20231107	151400	76380060	4360	4360	4360	4360	0
309	20231107	151300	76380060	4360	4360	4360	4360	8
310	20231107	151200	76345180	4340	4340	4340	4340	0
311	20231107	151100	76345180	4340	4340	4340	4340	0
312	20231107	151000	76345180	4340	4340	4340	4340	0
313	20231107	150900	76345180	4340	4340	4340	4340	30
314	20231107	150800	76214980	4340	4335	4340	4335	15
315	20231107	150700	76149905	4375	4375	4375	4375	0
316	20231107	150600	76149905	4375	4375	4375	4375	0
317	20231107	150500	76149905	4375	4375	4375	4375	0
318	20231107	150400	76149905	4375	4375	4375	4375	0
319	20231107	150300	76149905	4375	4375	4375	4375	0
320	20231107	150200	76149905	4375	4375	4375	4375	0
321	20231107	150100	76149905	4375	4375	4375	4375	0
322	20231107	150000	76149905	4375	4375	4375	4375	0
323	20231107	145900	76149905	4375	4375	4375	4375	0
324	20231107	145800	76149905	4375	4375	4375	4375	0
325	20231107	145700	76149905	4375	4375	4375	4375	0
326	20231107	145600	76149905	4375	4375	4375	4375	0
327	20231107	145500	76149905	4375	4375	4375	4375	0
328	20231107	145400	76149905	4375	4375	4375	4375	0
329	20231107	145300	76149905	4375	4375	4375	4375	0
330	20231107	145200	76149905	4375	4375	4375	4375	0
331	20231107	145100	76149905	4375	4375	4375	4375	0
332	20231107	145000	76149905	4375	4320	4375	4320	13
333	20231107	144900	76093580	4280	4360	4360	4280	40
334	20231107	144800	75921460	4360	4375	4385	4360	157
335	20231107	144700	75236135	4380	4380	4380	4380	0
336	20231107	144600	75236135	4380	4380	4380	4380	0
337	20231107	144500	75236135	4380	4380	4380	4380	0
338	20231107	144400	75236135	4380	4340	4380	4340	111
339	20231107	144300	74753890	4340	4340	4340	4340	0
340	20231107	144200	74753890	4340	4340	4340	4340	3
341	20231107	144100	74740870	4330	4330	4330	4330	0
342	20231107	144000	74740870	4330	4330	4330	4330	0
343	20231107	143900	74740870	4330	4330	4330	4330	0
344	20231107	143800	74740870	4330	4330	4330	4330	0
345	20231107	143700	74740870	4330	4330	4330	4330	0
346	20231107	143600	74740870	4330	4330	4330	4330	0
347	20231107	143500	74740870	4330	4330	4330	4330	0
348	20231107	143400	74740870	4330	4330	4330	4330	0
349	20231107	143300	74740870	4330	4330	4330	4330	0
350	20231107	143200	74740870	4330	4330	4330	4330	0
351	20231107	143100	74740870	4330	4330	4330	4330	64
352	20231107	143000	74463750	4345	4345	4345	4345	0
353	20231107	142900	74463750	4345	4345	4345	4345	0
354	20231107	142800	74463750	4345	4345	4345	4345	0
355	20231107	142700	74463750	4345	4345	4345	4345	0
356	20231107	142600	74463750	4345	4345	4345	4345	0
357	20231107	142500	74463750	4345	4345	4345	4345	0
358	20231107	142400	74463750	4345	4345	4345	4345	0
359	20231107	142300	74463750	4345	4345	4345	4345	5
360	20231107	142200	74442025	4320	4320	4320	4320	0
361	20231107	142100	74442025	4320	4320	4320	4320	0
362	20231107	142000	74442025	4320	4320	4320	4320	0
363	20231107	141900	74442025	4320	4320	4320	4320	0
364	20231107	141800	74442025	4320	4330	4330	4320	1283
365	20231107	141700	68893055	4325	4325	4325	4325	0
366	20231107	141600	68893055	4325	4325	4325	4325	0
367	20231107	141500	68893055	4325	4340	4340	4325	355
368	20231107	141400	67357665	4340	4340	4340	4340	2
369	20231107	141300	67348985	4335	4340	4340	4335	119
370	20231107	141200	66832640	4340	4340	4340	4340	0
371	20231107	141100	66832640	4340	4340	4340	4340	0
372	20231107	141000	66832640	4340	4340	4340	4340	0
373	20231107	140900	66832640	4340	4340	4340	4340	0
374	20231107	140800	66832640	4340	4340	4340	4340	5
375	20231107	140700	66810940	4385	4380	4385	4380	60
376	20231107	140600	66547980	4370	4325	4370	4325	3475
377	20231107	140500	51511255	4345	4345	4345	4345	14
378	20231107	140400	51450425	4345	4345	4345	4345	0
379	20231107	140300	51450425	4345	4345	4345	4345	0
380	20231107	140200	51450425	4345	4345	4345	4345	0
381	20231107	140100	51450425	4345	4345	4345	4345	0
382	20231107	140000	51450425	4345	4345	4345	4345	0
383	20231107	135900	51450425	4345	4345	4345	4345	0
384	20231107	135800	51450425	4345	4345	4345	4345	0
385	20231107	135700	51450425	4345	4345	4345	4345	1
386	20231107	135600	51446080	4350	4350	4350	4350	0
387	20231107	135500	51446080	4350	4350	4350	4350	0
388	20231107	135400	51446080	4350	4350	4350	4350	0
389	20231107	135300	51446080	4350	4350	4350	4350	1
390	20231107	135200	51441730	4335	4335	4335	4335	93
391	20231107	135100	51038575	4365	4365	4365	4365	3
392	20231107	135000	51025480	4335	4345	4345	4335	392
393	20231107	134900	49325780	4390	4390	4390	4390	1
394	20231107	134800	49321390	4390	4390	4390	4390	0
395	20231107	134700	49321390	4390	4390	4390	4390	0
396	20231107	134600	49321390	4390	4390	4390	4390	0
397	20231107	134500	49321390	4390	4390	4390	4390	1
398	20231107	134400	49317000	4375	4375	4375	4375	0
399	20231107	134300	49317000	4375	4375	4375	4375	0
400	20231107	134200	49317000	4375	4375	4375	4375	0
401	20231107	134100	49317000	4375	4375	4375	4375	0
402	20231107	134000	49317000	4375	4375	4375	4375	0
403	20231107	133900	49317000	4375	4355	4385	4355	215
404	20231107	133800	48374375	4360	4360	4360	4360	29
405	20231107	133700	48247935	4395	4395	4395	4395	0
406	20231107	133600	48247935	4395	4395	4395	4395	0
407	20231107	133500	48247935	4395	4395	4395	4395	0
408	20231107	133400	48247935	4395	4395	4395	4395	0
409	20231107	133300	48247935	4395	4395	4395	4395	0
410	20231107	133200	48247935	4395	4395	4395	4395	0
411	20231107	133100	48247935	4395	4395	4395	4395	0
412	20231107	133000	48247935	4395	4395	4395	4395	0
413	20231107	132900	48247935	4395	4395	4395	4395	0
414	20231107	132800	48247935	4395	4395	4395	4395	0
415	20231107	132700	48247935	4395	4395	4395	4395	0
416	20231107	132600	48247935	4395	4395	4395	4395	0
417	20231107	132500	48247935	4395	4395	4395	4395	0
418	20231107	132400	48247935	4395	4395	4395	4395	0
419	20231107	132300	48247935	4395	4395	4395	4395	0
420	20231107	132200	48247935	4395	4395	4395	4395	0
421	20231107	132100	48247935	4395	4395	4395	4395	0
422	20231107	132000	48247935	4395	4395	4395	4395	0
423	20231107	131900	48247935	4395	4395	4395	4395	0
424	20231107	131800	48247935	4395	4395	4395	4395	0
425	20231107	131700	48247935	4395	4395	4395	4395	0
426	20231107	131600	48247935	4395	4395	4395	4395	0
427	20231107	131500	48247935	4395	4395	4395	4395	0
428	20231107	131400	48247935	4395	4395	4395	4395	0
429	20231107	131300	48247935	4395	4395	4395	4395	0
430	20231107	131200	48247935	4395	4395	4395	4395	0
431	20231107	131100	48247935	4395	4395	4395	4395	0
432	20231107	131000	48247935	4395	4395	4395	4395	0
433	20231107	130900	48247935	4395	4395	4395	4395	27
434	20231107	130800	48129270	4395	4395	4395	4395	0
435	20231107	130700	48129270	4395	4395	4395	4395	0
436	20231107	130600	48129270	4395	4395	4395	4395	0
437	20231107	130500	48129270	4395	4395	4395	4395	0
438	20231107	130400	48129270	4395	4395	4395	4395	0
439	20231107	130300	48129270	4395	4395	4395	4395	0
440	20231107	130200	48129270	4395	4395	4395	4395	0
441	20231107	130100	48129270	4395	4395	4395	4395	0
442	20231107	130000	48129270	4395	4395	4395	4395	3
443	20231107	125900	48116085	4360	4360	4360	4360	0
444	20231107	125800	48116085	4360	4365	4365	4360	18
445	20231107	125700	48037590	4395	4395	4395	4395	0
446	20231107	125600	48037590	4395	4395	4395	4395	2
447	20231107	125500	48028800	4365	4385	4385	4365	567
448	20231107	125400	45543845	4395	4395	4395	4395	20
449	20231107	125300	45455945	4365	4365	4365	4365	0
450	20231107	125200	45455945	4365	4315	4395	4315	275
451	20231107	125100	44262190	4295	4295	4295	4295	0
452	20231107	125000	44262190	4295	4295	4295	4295	596
453	20231107	124900	41702370	4295	4295	4295	4295	0
454	20231107	124800	41702370	4295	4295	4295	4295	0
455	20231107	124700	41702370	4295	4295	4295	4295	0
456	20231107	124600	41702370	4295	4295	4295	4295	0
457	20231107	124500	41702370	4295	4295	4295	4295	0
458	20231107	124400	41702370	4295	4295	4295	4295	0
459	20231107	124300	41702370	4295	4295	4295	4295	0
460	20231107	124200	41702370	4295	4295	4295	4295	0
461	20231107	124100	41702370	4295	4295	4295	4295	12
462	20231107	124000	41650830	4295	4295	4295	4295	0
463	20231107	123900	41650830	4295	4295	4295	4295	0
464	20231107	123800	41650830	4295	4295	4295	4295	0
465	20231107	123700	41650830	4295	4295	4295	4295	0
466	20231107	123600	41650830	4295	4295	4295	4295	0
467	20231107	123500	41650830	4295	4295	4295	4295	0
468	20231107	123400	41650830	4295	4295	4295	4295	0
469	20231107	123300	41650830	4295	4295	4295	4295	29
470	20231107	123200	41526275	4295	4280	4295	4280	55
471	20231107	123100	41290490	4295	4295	4295	4295	0
472	20231107	123000	41290490	4295	4295	4295	4295	0
473	20231107	122900	41290490	4295	4295	4295	4295	0
474	20231107	122800	41290490	4295	4295	4295	4295	0
475	20231107	122700	41290490	4295	4280	4295	4250	1375
476	20231107	122600	35430535	4310	4310	4310	4310	0
477	20231107	122500	35430535	4310	4310	4310	4310	0
478	20231107	122400	35430535	4310	4310	4310	4310	0
479	20231107	122300	35430535	4310	4310	4310	4310	0
480	20231107	122200	35430535	4310	4310	4310	4310	0
481	20231107	122100	35430535	4310	4310	4310	4310	0
482	20231107	122000	35430535	4310	4310	4310	4310	0
483	20231107	121900	35430535	4310	4310	4310	4310	0
484	20231107	121800	35430535	4310	4310	4310	4310	0
485	20231107	121700	35430535	4310	4310	4310	4310	0
486	20231107	121600	35430535	4310	4310	4310	4310	3
487	20231107	121500	35417605	4310	4310	4310	4310	0
488	20231107	121400	35417605	4310	4310	4310	4310	0
489	20231107	121300	35417605	4310	4310	4310	4310	0
490	20231107	121200	35417605	4310	4310	4310	4310	0
491	20231107	121100	35417605	4310	4310	4310	4310	0
492	20231107	121000	35417605	4310	4310	4310	4310	0
493	20231107	120900	35417605	4310	4310	4310	4310	10
494	20231107	120800	35374505	4320	4320	4320	4320	0
495	20231107	120700	35374505	4320	4320	4320	4320	0
496	20231107	120600	35374505	4320	4320	4320	4320	0
497	20231107	120500	35374505	4320	4320	4320	4320	0
498	20231107	120400	35374505	4320	4325	4325	4320	69
499	20231107	120300	35076415	4325	4320	4325	4320	18
500	20231107	120200	34998625	4330	4330	4330	4330	0
501	20231107	120100	34998625	4330	4330	4330	4330	0
502	20231107	120000	34998625	4330	4330	4330	4330	0
503	20231107	115900	34998625	4330	4330	4330	4330	0
504	20231107	115800	34998625	4330	4330	4330	4330	0
505	20231107	115700	34998625	4330	4330	4330	4330	30
506	20231107	115600	34868725	4330	4330	4330	4330	0
507	20231107	115500	34868725	4330	4330	4330	4330	0
508	20231107	115400	34868725	4330	4330	4330	4330	0
509	20231107	115300	34868725	4330	4330	4330	4330	0
510	20231107	115200	34868725	4330	4330	4330	4330	0
511	20231107	115100	34868725	4330	4325	4330	4325	5
512	20231107	115000	34847080	4330	4330	4330	4330	0
513	20231107	114900	34847080	4330	4330	4330	4330	0
514	20231107	114800	34847080	4330	4330	4330	4330	0
515	20231107	114700	34847080	4330	4330	4330	4330	0
516	20231107	114600	34847080	4330	4330	4330	4330	0
517	20231107	114500	34847080	4330	4330	4330	4330	0
518	20231107	114400	34847080	4330	4330	4330	4330	0
519	20231107	114300	34847080	4330	4330	4330	4330	0
520	20231107	114200	34847080	4330	4330	4330	4330	0
521	20231107	114100	34847080	4330	4330	4330	4330	0
522	20231107	114000	34847080	4330	4330	4330	4330	0
523	20231107	113900	34847080	4330	4330	4330	4330	0
524	20231107	113800	34847080	4330	4330	4330	4330	0
525	20231107	113700	34847080	4330	4330	4330	4330	0
526	20231107	113600	34847080	4330	4330	4330	4330	0
527	20231107	113500	34847080	4330	4310	4330	4310	36
528	20231107	113400	34691705	4330	4330	4330	4330	0
529	20231107	113300	34691705	4330	4330	4330	4330	0
530	20231107	113200	34691705	4330	4280	4330	4280	387
531	20231107	113100	33035195	4295	4295	4295	4295	0
532	20231107	113000	33035195	4295	4295	4295	4295	2
533	20231107	112900	33026605	4300	4300	4300	4300	0
534	20231107	112800	33026605	4300	4300	4300	4300	0
535	20231107	112700	33026605	4300	4300	4300	4300	60
536	20231107	112600	32768605	4300	4300	4300	4300	0
537	20231107	112500	32768605	4300	4300	4300	4300	0
538	20231107	112400	32768605	4300	4300	4300	4300	3
539	20231107	112300	32755705	4280	4280	4280	4280	20
540	20231107	112200	32670105	4295	4295	4295	4295	0
541	20231107	112100	32670105	4295	4295	4295	4295	0
542	20231107	112000	32670105	4295	4295	4295	4295	0
543	20231107	111900	32670105	4295	4295	4295	4295	40
544	20231107	111800	32498305	4295	4295	4295	4295	10
545	20231107	111700	32455355	4300	4300	4300	4300	50
546	20231107	111600	32240355	4315	4315	4315	4315	0
547	20231107	111500	32240355	4315	4315	4315	4315	0
548	20231107	111400	32240355	4315	4315	4315	4315	10
549	20231107	111300	32197205	4300	4310	4310	4300	355
550	20231107	111200	30670115	4310	4315	4315	4310	92
551	20231107	111100	30273265	4315	4345	4350	4315	1134
552	20231107	111000	25364485	4340	4340	4340	4340	0
553	20231107	110900	25364485	4340	4340	4340	4340	0
554	20231107	110800	25364485	4340	4340	4340	4340	33
555	20231107	110700	25221265	4345	4345	4345	4345	0
556	20231107	110600	25221265	4345	4350	4350	4345	446
557	20231107	110500	23282810	4370	4370	4370	4370	0
558	20231107	110400	23282810	4370	4370	4370	4370	0
559	20231107	110300	23282810	4370	4370	4370	4370	0
560	20231107	110200	23282810	4370	4370	4370	4370	0
561	20231107	110100	23282810	4370	4370	4370	4370	0
562	20231107	110000	23282810	4370	4370	4370	4370	0
563	20231107	105900	23282810	4370	4370	4370	4370	0
564	20231107	105800	23282810	4370	4370	4370	4370	0
565	20231107	105700	23282810	4370	4370	4370	4370	0
566	20231107	105600	23282810	4370	4370	4370	4370	0
567	20231107	105500	23282810	4370	4370	4370	4370	0
568	20231107	105400	23282810	4370	4370	4370	4370	0
569	20231107	105300	23282810	4370	4370	4370	4370	0
570	20231107	105200	23282810	4370	4370	4370	4370	0
571	20231107	105100	23282810	4370	4370	4370	4370	0
572	20231107	105000	23282810	4370	4370	4370	4370	0
573	20231107	104900	23282810	4370	4370	4370	4370	0
574	20231107	104800	23282810	4370	4370	4370	4370	0
575	20231107	104700	23282810	4370	4370	4370	4370	0
576	20231107	104600	23282810	4370	4370	4370	4370	0
577	20231107	104500	23282810	4370	4370	4370	4370	0
578	20231107	104400	23282810	4370	4370	4370	4370	0
579	20231107	104300	23282810	4370	4370	4370	4370	22
580	20231107	104200	23186670	4350	4350	4350	4350	0
581	20231107	104100	23186670	4350	4350	4350	4350	74
582	20231107	104000	22864770	4370	4370	4370	4370	0
583	20231107	103900	22864770	4370	4370	4370	4370	0
584	20231107	103800	22864770	4370	4370	4370	4370	50
585	20231107	103700	22646270	4370	4370	4370	4370	0
586	20231107	103600	22646270	4370	4370	4370	4370	0
587	20231107	103500	22646270	4370	4370	4370	4370	0
588	20231107	103400	22646270	4370	4370	4370	4370	0
589	20231107	103300	22646270	4370	4370	4370	4370	0
590	20231107	103200	22646270	4370	4370	4370	4370	0
591	20231107	103100	22646270	4370	4365	4370	4365	200
592	20231107	103000	21773225	4365	4365	4365	4365	0
593	20231107	102900	21773225	4365	4365	4365	4365	3
594	20231107	102800	21760130	4345	4345	4345	4345	0
595	20231107	102700	21760130	4345	4345	4345	4345	0
596	20231107	102600	21760130	4345	4345	4345	4345	0
597	20231107	102500	21760130	4345	4345	4345	4345	0
598	20231107	102400	21760130	4345	4345	4345	4345	0
599	20231107	102300	21760130	4345	4345	4345	4345	0
600	20231107	102200	21760130	4345	4345	4345	4345	0
601	20231107	102100	21760130	4345	4345	4345	4345	0
602	20231107	102000	21760130	4345	4345	4345	4345	0
603	20231107	101900	21760130	4345	4345	4345	4345	0
604	20231107	101800	21760130	4345	4345	4345	4345	1
605	20231107	101700	21755785	4345	4345	4345	4345	0
606	20231107	101600	21755785	4345	4345	4345	4345	1
607	20231107	101500	21751440	4350	4350	4350	4350	0
608	20231107	101400	21751440	4350	4350	4350	4350	0
609	20231107	101300	21751440	4350	4350	4350	4350	0
610	20231107	101200	21751440	4350	4350	4350	4350	0
611	20231107	101100	21751440	4350	4350	4350	4350	0
612	20231107	101000	21751440	4350	4370	4370	4350	119
613	20231107	100900	21233650	4365	4365	4365	4365	1
614	20231107	100800	21229285	4355	4355	4355	4355	0
615	20231107	100700	21229285	4355	4355	4355	4355	0
616	20231107	100600	21229285	4355	4360	4360	4355	106
617	20231107	100500	20767385	4370	4370	4370	4370	0
618	20231107	100400	20767385	4370	4370	4370	4370	0
619	20231107	100300	20767385	4370	4370	4370	4370	0
620	20231107	100200	20767385	4370	4370	4370	4370	0
621	20231107	100100	20767385	4370	4370	4370	4370	0
622	20231107	100000	20767385	4370	4370	4370	4370	0
623	20231107	095900	20767385	4370	4370	4370	4370	0
624	20231107	095800	20767385	4370	4370	4370	4370	0
625	20231107	095700	20767385	4370	4370	4370	4370	1
626	20231107	095600	20763015	4370	4370	4370	4370	0
627	20231107	095500	20763015	4370	4370	4370	4370	0
628	20231107	095400	20763015	4370	4370	4370	4370	65
629	20231107	095300	20478965	4400	4400	4400	4400	5
630	20231107	095200	20456965	4400	4400	4400	4400	0
631	20231107	095100	20456965	4400	4400	4400	4400	0
632	20231107	095000	20456965	4400	4395	4400	4395	15
633	20231107	094900	20391030	4400	4400	4400	4400	0
634	20231107	094800	20391030	4400	4400	4400	4400	0
635	20231107	094700	20391030	4400	4400	4400	4400	2
636	20231107	094600	20382230	4375	4375	4375	4375	61
637	20231107	094500	20115355	4380	4380	4380	4380	0
638	20231107	094400	20115355	4380	4380	4380	4380	30
639	20231107	094300	19983955	4380	4380	4380	4380	9
640	20231107	094200	19944535	4380	4415	4415	4380	7
641	20231107	094100	19913770	4395	4395	4395	4395	171
642	20231107	094000	19162225	4395	4390	4395	4390	8
643	20231107	093900	19127095	4380	4380	4380	4380	0
644	20231107	093800	19127095	4380	4380	4380	4380	0
645	20231107	093700	19127095	4380	4380	4380	4380	0
646	20231107	093600	19127095	4380	4380	4380	4380	20
647	20231107	093500	19039495	4390	4390	4390	4390	50
648	20231107	093400	18819995	4390	4390	4390	4390	300
649	20231107	093300	17502995	4390	4390	4390	4390	0
650	20231107	093200	17502995	4390	4390	4390	4390	0
651	20231107	093100	17502995	4390	4390	4390	4390	0
652	20231107	093000	17502995	4390	4390	4390	4390	7
653	20231107	092900	17472265	4390	4390	4390	4390	2
654	20231107	092800	17463485	4380	4380	4380	4380	0
655	20231107	092700	17463485	4380	4380	4380	4380	1
656	20231107	092600	17459105	4385	4385	4385	4385	1
657	20231107	092500	17454720	4380	4380	4380	4380	199
658	20231107	092400	16583100	4385	4385	4385	4385	3
659	20231107	092300	16569945	4345	4345	4345	4345	0
660	20231107	092200	16569945	4345	4370	4370	4345	359
661	20231107	092100	15007395	4395	4395	4395	4395	0
662	20231107	092000	15007395	4395	4395	4395	4395	0
663	20231107	091900	15007395	4395	4395	4395	4395	6
664	20231107	091800	14981025	4375	4380	4380	4375	111
665	20231107	091700	14494895	4385	4385	4385	4385	0
666	20231107	091600	14494895	4385	4405	4405	4385	635
667	20231107	091500	11707205	4470	4415	4470	4415	444
668	20231107	091400	9723285	4475	4440	4480	4395	79
669	20231107	091300	9372120	4440	4440	4440	4440	0
670	20231107	091200	9372120	4440	4440	4440	4440	1
671	20231107	091100	9367680	4435	4435	4435	4435	445
672	20231107	091000	7394105	4435	4385	4435	4385	126
673	20231107	090900	6839850	4385	4385	4385	4345	144
674	20231107	090800	6213875	4385	4385	4385	4385	1
675	20231107	090700	6209490	4400	4350	4400	4350	238
676	20231107	090600	5174140	4400	4400	4400	4400	2
677	20231107	090500	5165340	4350	4400	4400	4350	2
678	20231107	090400	5156590	4400	4400	4400	4350	13
679	20231107	090300	5099840	4405	4420	4435	4355	86
680	20231107	090200	4722000	4380	4440	4465	4380	334
681	20231107	090100	3251150	4445	4395	4445	4350	508
682	20231107	090000	1028500	4405	4395	4405	4395	234