KissMeData/317530/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210200	85845895	4485	4485	4485	4485	311
3	20231107	210100	85845895	4485	4485	4485	4485	0
4	20231107	210000	85845895	4485	4485	4485	4485	0
5	20231107	205900	85845895	4485	4485	4485	4485	0
6	20231107	205800	85845895	4485	4485	4485	4485	0
7	20231107	205700	85845895	4485	4485	4485	4485	0
8	20231107	205600	85845895	4485	4485	4485	4485	0
9	20231107	205500	85845895	4485	4485	4485	4485	0
10	20231107	205400	85845895	4485	4485	4485	4485	0
11	20231107	205300	85845895	4485	4485	4485	4485	0
12	20231107	205200	85845895	4485	4485	4485	4485	0
13	20231107	205100	85845895	4485	4485	4485	4485	0
14	20231107	205000	85845895	4485	4485	4485	4485	0
15	20231107	204900	85845895	4485	4485	4485	4485	0
16	20231107	204800	85845895	4485	4485	4485	4485	0
17	20231107	204700	85845895	4485	4485	4485	4485	0
18	20231107	204600	85845895	4485	4485	4485	4485	0
19	20231107	204500	85845895	4485	4485	4485	4485	0
20	20231107	204400	85845895	4485	4485	4485	4485	0
21	20231107	204300	85845895	4485	4485	4485	4485	0
22	20231107	204200	85845895	4485	4485	4485	4485	0
23	20231107	204100	85845895	4485	4485	4485	4485	0
24	20231107	204000	85845895	4485	4485	4485	4485	0
25	20231107	203900	85845895	4485	4485	4485	4485	0
26	20231107	203800	85845895	4485	4485	4485	4485	0
27	20231107	203700	85845895	4485	4485	4485	4485	0
28	20231107	203600	85845895	4485	4485	4485	4485	0
29	20231107	203500	85845895	4485	4485	4485	4485	0
30	20231107	203400	85845895	4485	4485	4485	4485	0
31	20231107	203300	85845895	4485	4485	4485	4485	0
32	20231107	203200	85845895	4485	4485	4485	4485	311
33	20231107	203100	85845895	4485	4485	4485	4485	0
34	20231107	203000	85845895	4485	4485	4485	4485	0
35	20231107	202900	85845895	4485	4485	4485	4485	0
36	20231107	202800	85845895	4485	4485	4485	4485	0
37	20231107	202700	85845895	4485	4485	4485	4485	0
38	20231107	202600	85845895	4485	4485	4485	4485	0
39	20231107	202500	85845895	4485	4485	4485	4485	0
40	20231107	202400	85845895	4485	4485	4485	4485	0
41	20231107	202300	85845895	4485	4485	4485	4485	0
42	20231107	202200	85845895	4485	4485	4485	4485	0
43	20231107	202100	85845895	4485	4485	4485	4485	0
44	20231107	202000	85845895	4485	4485	4485	4485	0
45	20231107	201900	85845895	4485	4485	4485	4485	0
46	20231107	201800	85845895	4485	4485	4485	4485	0
47	20231107	201700	85845895	4485	4485	4485	4485	0
48	20231107	201600	85845895	4485	4485	4485	4485	0
49	20231107	201500	85845895	4485	4485	4485	4485	0
50	20231107	201400	85845895	4485	4485	4485	4485	0
51	20231107	201300	85845895	4485	4485	4485	4485	0
52	20231107	201200	85845895	4485	4485	4485	4485	0
53	20231107	201100	85845895	4485	4485	4485	4485	0
54	20231107	201000	85845895	4485	4485	4485	4485	0
55	20231107	200900	85845895	4485	4485	4485	4485	0
56	20231107	200800	85845895	4485	4485	4485	4485	0
57	20231107	200700	85845895	4485	4485	4485	4485	0
58	20231107	200600	85845895	4485	4485	4485	4485	0
59	20231107	200500	85845895	4485	4485	4485	4485	0
60	20231107	200400	85845895	4485	4485	4485	4485	0
61	20231107	200300	85845895	4485	4485	4485	4485	0
62	20231107	200200	85845895	4485	4485	4485	4485	311
63	20231107	200100	85845895	4485	4485	4485	4485	0
64	20231107	200000	85845895	4485	4485	4485	4485	0
65	20231107	195900	85845895	4485	4485	4485	4485	0
66	20231107	195800	85845895	4485	4485	4485	4485	0
67	20231107	195700	85845895	4485	4485	4485	4485	0
68	20231107	195600	85845895	4485	4485	4485	4485	0
69	20231107	195500	85845895	4485	4485	4485	4485	0
70	20231107	195400	85845895	4485	4485	4485	4485	0
71	20231107	195300	85845895	4485	4485	4485	4485	0
72	20231107	195200	85845895	4485	4485	4485	4485	0
73	20231107	195100	85845895	4485	4485	4485	4485	0
74	20231107	195000	85845895	4485	4485	4485	4485	0
75	20231107	194900	85845895	4485	4485	4485	4485	0
76	20231107	194800	85845895	4485	4485	4485	4485	0
77	20231107	194700	85845895	4485	4485	4485	4485	0
78	20231107	194600	85845895	4485	4485	4485	4485	0
79	20231107	194500	85845895	4485	4485	4485	4485	0
80	20231107	194400	85845895	4485	4485	4485	4485	0
81	20231107	194300	85845895	4485	4485	4485	4485	0
82	20231107	194200	85845895	4485	4485	4485	4485	0
83	20231107	194100	85845895	4485	4485	4485	4485	0
84	20231107	194000	85845895	4485	4485	4485	4485	0
85	20231107	193900	85845895	4485	4485	4485	4485	0
86	20231107	193800	85845895	4485	4485	4485	4485	0
87	20231107	193700	85845895	4485	4485	4485	4485	0
88	20231107	193600	85845895	4485	4485	4485	4485	0
89	20231107	193500	85845895	4485	4485	4485	4485	0
90	20231107	193400	85845895	4485	4485	4485	4485	0
91	20231107	193300	85845895	4485	4485	4485	4485	0
92	20231107	193200	85845895	4485	4485	4485	4485	311
93	20231107	193100	85845895	4485	4485	4485	4485	0
94	20231107	193000	85845895	4485	4485	4485	4485	0
95	20231107	192900	85845895	4485	4485	4485	4485	0
96	20231107	192800	85845895	4485	4485	4485	4485	0
97	20231107	192700	85845895	4485	4485	4485	4485	0
98	20231107	192600	85845895	4485	4485	4485	4485	0
99	20231107	192500	85845895	4485	4485	4485	4485	0
100	20231107	192400	85845895	4485	4485	4485	4485	0
101	20231107	192300	85845895	4485	4485	4485	4485	0
102	20231107	192200	85845895	4485	4485	4485	4485	0
103	20231107	192100	85845895	4485	4485	4485	4485	0
104	20231107	192000	85845895	4485	4485	4485	4485	0
105	20231107	191900	85845895	4485	4485	4485	4485	0
106	20231107	191800	85845895	4485	4485	4485	4485	0
107	20231107	191700	85845895	4485	4485	4485	4485	0
108	20231107	191600	85845895	4485	4485	4485	4485	0
109	20231107	191500	85845895	4485	4485	4485	4485	0
110	20231107	191400	85845895	4485	4485	4485	4485	0
111	20231107	191300	85845895	4485	4485	4485	4485	0
112	20231107	191200	85845895	4485	4485	4485	4485	0
113	20231107	191100	85845895	4485	4485	4485	4485	0
114	20231107	191000	85845895	4485	4485	4485	4485	0
115	20231107	190900	85845895	4485	4485	4485	4485	0
116	20231107	190800	85845895	4485	4485	4485	4485	0
117	20231107	190700	85845895	4485	4485	4485	4485	0
118	20231107	190600	85845895	4485	4485	4485	4485	0
119	20231107	190500	85845895	4485	4485	4485	4485	0
120	20231107	190400	85845895	4485	4485	4485	4485	0
121	20231107	190300	85845895	4485	4485	4485	4485	0
122	20231107	190200	85845895	4485	4485	4485	4485	311
123	20231107	190100	85845895	4485	4485	4485	4485	0
124	20231107	190000	85845895	4485	4485	4485	4485	0
125	20231107	185900	85845895	4485	4485	4485	4485	0
126	20231107	185800	85845895	4485	4485	4485	4485	0
127	20231107	185700	85845895	4485	4485	4485	4485	0
128	20231107	185600	85845895	4485	4485	4485	4485	0
129	20231107	185500	85845895	4485	4485	4485	4485	0
130	20231107	185400	85845895	4485	4485	4485	4485	0
131	20231107	185300	85845895	4485	4485	4485	4485	0
132	20231107	185200	85845895	4485	4485	4485	4485	0
133	20231107	185100	85845895	4485	4485	4485	4485	0
134	20231107	185000	85845895	4485	4485	4485	4485	0
135	20231107	184900	85845895	4485	4485	4485	4485	0
136	20231107	184800	85845895	4485	4485	4485	4485	0
137	20231107	184700	85845895	4485	4485	4485	4485	0
138	20231107	184600	85845895	4485	4485	4485	4485	0
139	20231107	184500	85845895	4485	4485	4485	4485	0
140	20231107	184400	85845895	4485	4485	4485	4485	0
141	20231107	184300	85845895	4485	4485	4485	4485	0
142	20231107	184200	85845895	4485	4485	4485	4485	0
143	20231107	184100	85845895	4485	4485	4485	4485	0
144	20231107	184000	85845895	4485	4485	4485	4485	0
145	20231107	183900	85845895	4485	4485	4485	4485	0
146	20231107	183800	85845895	4485	4485	4485	4485	0
147	20231107	183700	85845895	4485	4485	4485	4485	0
148	20231107	183600	85845895	4485	4485	4485	4485	0
149	20231107	183500	85845895	4485	4485	4485	4485	0
150	20231107	183400	85845895	4485	4485	4485	4485	0
151	20231107	183300	85845895	4485	4485	4485	4485	0
152	20231107	183200	85845895	4485	4485	4485	4485	311
153	20231107	183100	85845895	4485	4485	4485	4485	0
154	20231107	183000	85845895	4485	4485	4485	4485	0
155	20231107	182900	85845895	4485	4485	4485	4485	0
156	20231107	182800	85845895	4485	4485	4485	4485	0
157	20231107	182700	85845895	4485	4485	4485	4485	0
158	20231107	182600	85845895	4485	4485	4485	4485	0
159	20231107	182500	85845895	4485	4485	4485	4485	0
160	20231107	182400	85845895	4485	4485	4485	4485	0
161	20231107	182300	85845895	4485	4485	4485	4485	0
162	20231107	182200	85845895	4485	4485	4485	4485	0
163	20231107	182100	85845895	4485	4485	4485	4485	0
164	20231107	182000	85845895	4485	4485	4485	4485	0
165	20231107	181900	85845895	4485	4485	4485	4485	0
166	20231107	181800	85845895	4485	4485	4485	4485	0
167	20231107	181700	85845895	4485	4485	4485	4485	0
168	20231107	181600	85845895	4485	4485	4485	4485	0
169	20231107	181500	85845895	4485	4485	4485	4485	0
170	20231107	181400	85845895	4485	4485	4485	4485	0
171	20231107	181300	85845895	4485	4485	4485	4485	0
172	20231107	181200	85845895	4485	4485	4485	4485	0
173	20231107	181100	85845895	4485	4485	4485	4485	0
174	20231107	181000	85845895	4485	4485	4485	4485	0
175	20231107	180900	85845895	4485	4485	4485	4485	0
176	20231107	180800	85845895	4485	4485	4485	4485	0
177	20231107	180700	85845895	4485	4485	4485	4485	0
178	20231107	180600	85845895	4485	4485	4485	4485	0
179	20231107	180500	85845895	4485	4485	4485	4485	0
180	20231107	180400	85845895	4485	4485	4485	4485	0
181	20231107	180300	85845895	4485	4485	4485	4485	0
182	20231107	180200	85845895	4485	4485	4485	4485	311
183	20231107	180100	85845895	4485	4485	4485	4485	0
184	20231107	180000	85845895	4485	4485	4485	4485	0
185	20231107	175900	85845895	4485	4485	4485	4485	0
186	20231107	175800	85845895	4485	4485	4485	4485	0
187	20231107	175700	85845895	4485	4485	4485	4485	0
188	20231107	175600	85845895	4485	4485	4485	4485	0
189	20231107	175500	85845895	4485	4485	4485	4485	0
190	20231107	175400	85845895	4485	4485	4485	4485	0
191	20231107	175300	85845895	4485	4485	4485	4485	0
192	20231107	175200	85845895	4485	4485	4485	4485	0
193	20231107	175100	85845895	4485	4485	4485	4485	0
194	20231107	175000	85845895	4485	4485	4485	4485	0
195	20231107	174900	85845895	4485	4485	4485	4485	0
196	20231107	174800	85845895	4485	4485	4485	4485	0
197	20231107	174700	85845895	4485	4485	4485	4485	0
198	20231107	174600	85845895	4485	4485	4485	4485	0
199	20231107	174500	85845895	4485	4485	4485	4485	0
200	20231107	174400	85845895	4485	4485	4485	4485	0
201	20231107	174300	85845895	4485	4485	4485	4485	0
202	20231107	174200	85845895	4485	4485	4485	4485	0
203	20231107	174100	85845895	4485	4485	4485	4485	0
204	20231107	174000	85845895	4485	4485	4485	4485	0
205	20231107	173900	85845895	4485	4485	4485	4485	0
206	20231107	173800	85845895	4485	4485	4485	4485	0
207	20231107	173700	85845895	4485	4485	4485	4485	0
208	20231107	173600	85845895	4485	4485	4485	4485	0
209	20231107	173500	85845895	4485	4485	4485	4485	0
210	20231107	173400	85845895	4485	4485	4485	4485	0
211	20231107	173300	85845895	4485	4485	4485	4485	0
212	20231107	173200	85845895	4485	4485	4485	4485	311
213	20231107	173100	85845895	4485	4485	4485	4485	0
214	20231107	173000	85845895	4485	4485	4485	4485	0
215	20231107	172900	85845895	4485	4485	4485	4485	0
216	20231107	172800	85845895	4485	4485	4485	4485	0
217	20231107	172700	85845895	4485	4485	4485	4485	0
218	20231107	172600	85845895	4485	4485	4485	4485	0
219	20231107	172500	85845895	4485	4485	4485	4485	0
220	20231107	172400	85845895	4485	4485	4485	4485	0
221	20231107	172300	85845895	4485	4485	4485	4485	0
222	20231107	172200	85845895	4485	4485	4485	4485	0
223	20231107	172100	85845895	4485	4485	4485	4485	0
224	20231107	172000	85845895	4485	4485	4485	4485	0
225	20231107	171900	85845895	4485	4485	4485	4485	0
226	20231107	171800	85845895	4485	4485	4485	4485	0
227	20231107	171700	85845895	4485	4485	4485	4485	0
228	20231107	171600	85845895	4485	4485	4485	4485	0
229	20231107	171500	85845895	4485	4485	4485	4485	0
230	20231107	171400	85845895	4485	4485	4485	4485	0
231	20231107	171300	85845895	4485	4485	4485	4485	0
232	20231107	171200	85845895	4485	4485	4485	4485	0
233	20231107	171100	85845895	4485	4485	4485	4485	0
234	20231107	171000	85845895	4485	4485	4485	4485	0
235	20231107	170900	85845895	4485	4485	4485	4485	0
236	20231107	170800	85845895	4485	4485	4485	4485	0
237	20231107	170700	85845895	4485	4485	4485	4485	0
238	20231107	170600	85845895	4485	4485	4485	4485	0
239	20231107	170500	85845895	4485	4485	4485	4485	0
240	20231107	170400	85845895	4485	4485	4485	4485	0
241	20231107	170300	85845895	4485	4485	4485	4485	0
242	20231107	170200	85845895	4485	4485	4485	4485	311
243	20231107	170100	85845895	4485	4485	4485	4485	0
244	20231107	170000	85845895	4485	4485	4485	4485	0
245	20231107	165900	85845895	4485	4485	4485	4485	0
246	20231107	165800	85845895	4485	4485	4485	4485	0
247	20231107	165700	85845895	4485	4485	4485	4485	0
248	20231107	165600	85845895	4485	4485	4485	4485	0
249	20231107	165500	85845895	4485	4485	4485	4485	0
250	20231107	165400	85845895	4485	4485	4485	4485	0
251	20231107	165300	85845895	4485	4485	4485	4485	0
252	20231107	165200	85845895	4485	4485	4485	4485	0
253	20231107	165100	85845895	4485	4485	4485	4485	0
254	20231107	165000	85845895	4485	4485	4485	4485	0
255	20231107	164900	85845895	4485	4485	4485	4485	0
256	20231107	164800	85845895	4485	4485	4485	4485	0
257	20231107	164700	85845895	4485	4485	4485	4485	0
258	20231107	164600	85845895	4485	4485	4485	4485	0
259	20231107	164500	85845895	4485	4485	4485	4485	0
260	20231107	164400	85845895	4485	4485	4485	4485	0
261	20231107	164300	85845895	4485	4485	4485	4485	0
262	20231107	164200	85845895	4485	4485	4485	4485	0
263	20231107	164100	85845895	4485	4485	4485	4485	0
264	20231107	164000	85845895	4485	4485	4485	4485	0
265	20231107	163900	85845895	4485	4485	4485	4485	0
266	20231107	163800	85845895	4485	4485	4485	4485	0
267	20231107	163700	85845895	4485	4485	4485	4485	0
268	20231107	163600	85845895	4485	4485	4485	4485	0
269	20231107	163500	85845895	4485	4485	4485	4485	0
270	20231107	163400	85845895	4485	4485	4485	4485	0
271	20231107	163300	85845895	4485	4485	4485	4485	0
272	20231107	163200	85845895	4485	4485	4485	4485	311
273	20231107	163100	85845895	4485	4485	4485	4485	0
274	20231107	163000	85845895	4485	4485	4485	4485	0
275	20231107	162900	85845895	4485	4485	4485	4485	0
276	20231107	162800	85845895	4485	4485	4485	4485	0
277	20231107	162700	85845895	4485	4485	4485	4485	0
278	20231107	162600	85845895	4485	4485	4485	4485	0
279	20231107	162500	85845895	4485	4485	4485	4485	0
280	20231107	162400	85845895	4485	4485	4485	4485	0
281	20231107	162300	85845895	4485	4485	4485	4485	0
282	20231107	162200	85845895	4485	4485	4485	4485	0
283	20231107	162100	85845895	4485	4485	4485	4485	0
284	20231107	162000	85845895	4485	4485	4485	4485	0
285	20231107	161900	85845895	4485	4485	4485	4485	0
286	20231107	161800	85845895	4485	4485	4485	4485	0
287	20231107	161700	85845895	4485	4485	4485	4485	0
288	20231107	161600	85845895	4485	4485	4485	4485	0
289	20231107	161500	85845895	4485	4485	4485	4485	0
290	20231107	161400	85845895	4485	4485	4485	4485	0
291	20231107	161300	85845895	4485	4485	4485	4485	0
292	20231107	161200	85845895	4485	4485	4485	4485	0
293	20231107	161100	85845895	4485	4485	4485	4485	0
294	20231107	161000	85845895	4485	4485	4485	4485	0
295	20231107	160900	85845895	4485	4485	4485	4485	0
296	20231107	160800	85845895	4485	4485	4485	4485	0
297	20231107	160700	85845895	4485	4485	4485	4485	0
298	20231107	160600	85845895	4485	4485	4485	4485	0
299	20231107	160500	85845895	4485	4485	4485	4485	0
300	20231107	160400	85845895	4485	4485	4485	4485	0
301	20231107	160300	85845895	4485	4485	4485	4485	0
302	20231107	160200	85845895	4485	4485	4485	4485	311
303	20231107	160100	85845895	4485	4485	4485	4485	0
304	20231107	160000	85845895	4485	4485	4485	4485	0
305	20231107	155900	85845895	4485	4485	4485	4485	0
306	20231107	155800	85845895	4485	4485	4485	4485	0
307	20231107	155700	85845895	4485	4485	4485	4485	0
308	20231107	155600	85845895	4485	4485	4485	4485	0
309	20231107	155500	85845895	4485	4485	4485	4485	0
310	20231107	155400	85845895	4485	4485	4485	4485	0
311	20231107	155300	85845895	4485	4485	4485	4485	0
312	20231107	155200	85845895	4485	4485	4485	4485	0
313	20231107	155100	85845895	4485	4485	4485	4485	0
314	20231107	155000	85845895	4485	4485	4485	4485	0
315	20231107	154900	85845895	4485	4485	4485	4485	0
316	20231107	154800	85845895	4485	4485	4485	4485	0
317	20231107	154700	85845895	4485	4485	4485	4485	0
318	20231107	154600	85845895	4485	4485	4485	4485	0
319	20231107	154500	85845895	4485	4485	4485	4485	0
320	20231107	154400	85845895	4485	4485	4485	4485	0
321	20231107	154300	85845895	4485	4485	4485	4485	0
322	20231107	154200	85845895	4485	4485	4485	4485	0
323	20231107	154100	85845895	4485	4485	4485	4485	0
324	20231107	154000	85845895	4485	4485	4485	4485	0
325	20231107	153900	85845895	4485	4485	4485	4485	0
326	20231107	153800	85845895	4485	4485	4485	4485	0
327	20231107	153700	85845895	4485	4485	4485	4485	0
328	20231107	153600	85845895	4485	4485	4485	4485	0
329	20231107	153500	85845895	4485	4485	4485	4485	0
330	20231107	153400	85845895	4485	4485	4485	4485	0
331	20231107	153300	85845895	4485	4485	4485	4485	0
332	20231107	153200	85845895	4485	4485	4485	4485	311
333	20231107	153100	85845895	4485	4485	4485	4485	0
334	20231107	153000	85845895	4485	4485	4485	4485	311
335	20231107	152900	84451060	4435	4435	4435	4435	0
336	20231107	152800	84451060	4435	4435	4435	4435	0
337	20231107	152700	84451060	4435	4435	4435	4435	0
338	20231107	152600	84451060	4435	4435	4435	4435	0
339	20231107	152500	84451060	4435	4435	4435	4435	0
340	20231107	152400	84451060	4435	4435	4435	4435	0
341	20231107	152300	84451060	4435	4435	4435	4435	0
342	20231107	152200	84451060	4435	4435	4435	4435	0
343	20231107	152100	84451060	4435	4435	4435	4435	0
344	20231107	152000	84451060	4435	4435	4435	4435	0
345	20231107	151900	84451060	4435	4390	4490	4385	224
346	20231107	151800	83461410	4415	4395	4415	4395	200
347	20231107	151700	82580940	4395	4395	4395	4395	0
348	20231107	151600	82580940	4395	4395	4395	4395	0
349	20231107	151500	82580940	4395	4395	4395	4395	0
350	20231107	151400	82580940	4395	4395	4395	4395	0
351	20231107	151300	82580940	4395	4395	4395	4395	0
352	20231107	151200	82580940	4395	4395	4395	4395	0
353	20231107	151100	82580940	4395	4395	4395	4395	0
354	20231107	151000	82580940	4395	4395	4395	4395	1
355	20231107	150900	82576545	4395	4395	4395	4395	10
356	20231107	150800	82532595	4395	4395	4395	4395	0
357	20231107	150700	82532595	4395	4395	4395	4395	0
358	20231107	150600	82532595	4395	4395	4395	4395	0
359	20231107	150500	82532595	4395	4395	4395	4395	0
360	20231107	150400	82532595	4395	4395	4395	4395	0
361	20231107	150300	82532595	4395	4395	4395	4395	0
362	20231107	150200	82532595	4395	4395	4395	4395	0
363	20231107	150100	82532595	4395	4395	4395	4395	0
364	20231107	150000	82532595	4395	4395	4395	4395	0
365	20231107	145900	82532595	4395	4390	4395	4390	16
366	20231107	145800	82462350	4390	4390	4390	4390	0
367	20231107	145700	82462350	4390	4390	4390	4390	23
368	20231107	145600	82361380	4390	4390	4390	4390	0
369	20231107	145500	82361380	4390	4390	4390	4390	1
370	20231107	145400	82356990	4380	4380	4380	4380	11
371	20231107	145300	82308810	4380	4380	4380	4380	0
372	20231107	145200	82308810	4380	4365	4380	4365	3
373	20231107	145100	82295690	4370	4370	4370	4370	0
374	20231107	145000	82295690	4370	4370	4370	4370	0
375	20231107	144900	82295690	4370	4370	4370	4370	45
376	20231107	144800	82099040	4375	4375	4375	4375	0
377	20231107	144700	82099040	4375	4385	4385	4375	9
378	20231107	144600	82059615	4385	4385	4385	4385	0
379	20231107	144500	82059615	4385	4385	4385	4385	0
380	20231107	144400	82059615	4385	4385	4385	4385	0
381	20231107	144300	82059615	4385	4385	4385	4385	0
382	20231107	144200	82059615	4385	4385	4385	4385	11
383	20231107	144100	82011380	4385	4385	4385	4385	10
384	20231107	144000	81967530	4385	4385	4385	4385	1
385	20231107	143900	81963145	4395	4395	4395	4395	0
386	20231107	143800	81963145	4395	4395	4395	4395	0
387	20231107	143700	81963145	4395	4395	4395	4395	0
388	20231107	143600	81963145	4395	4395	4395	4395	1
389	20231107	143500	81958750	4395	4395	4395	4395	0
390	20231107	143400	81958750	4395	4395	4395	4395	1
391	20231107	143300	81954355	4400	4400	4400	4400	0
392	20231107	143200	81954355	4400	4400	4400	4400	1
393	20231107	143100	81949955	4395	4370	4395	4370	34
394	20231107	143000	81801075	4400	4400	4400	4400	0
395	20231107	142900	81801075	4400	4400	4400	4400	0
396	20231107	142800	81801075	4400	4400	4400	4400	0
397	20231107	142700	81801075	4400	4400	4400	4400	0
398	20231107	142600	81801075	4400	4400	4400	4400	0
399	20231107	142500	81801075	4400	4400	4400	4400	0
400	20231107	142400	81801075	4400	4360	4400	4360	172
401	20231107	142300	81048855	4360	4360	4360	4360	300
402	20231107	142200	79740855	4360	4360	4360	4360	500
403	20231107	142100	77560855	4360	4360	4360	4360	0
404	20231107	142000	77560855	4360	4360	4360	4360	0
405	20231107	141900	77560855	4360	4360	4360	4360	1
406	20231107	141800	77556495	4330	4330	4330	4330	2
407	20231107	141700	77547835	4360	4360	4360	4360	0
408	20231107	141600	77547835	4360	4360	4360	4360	1
409	20231107	141500	77543475	4340	4340	4340	4340	0
410	20231107	141400	77543475	4340	4340	4340	4340	0
411	20231107	141300	77543475	4340	4340	4340	4340	1
412	20231107	141200	77539135	4340	4345	4345	4340	18
413	20231107	141100	77461005	4345	4355	4360	4345	59
414	20231107	141000	77204335	4360	4360	4360	4360	0
415	20231107	140900	77204335	4360	4355	4360	4345	115
416	20231107	140800	76703680	4345	4345	4345	4345	5
417	20231107	140700	76681955	4355	4355	4355	4355	5
418	20231107	140600	76660180	4360	4360	4360	4360	0
419	20231107	140500	76660180	4360	4360	4360	4360	0
420	20231107	140400	76660180	4360	4360	4360	4360	0
421	20231107	140300	76660180	4360	4360	4360	4360	0
422	20231107	140200	76660180	4360	4360	4360	4360	0
423	20231107	140100	76660180	4360	4360	4360	4360	3
424	20231107	140000	76647100	4360	4360	4360	4360	0
425	20231107	135900	76647100	4360	4360	4360	4360	0
426	20231107	135800	76647100	4360	4360	4360	4360	1
427	20231107	135700	76642740	4340	4340	4340	4340	0
428	20231107	135600	76642740	4340	4340	4340	4340	10
429	20231107	135500	76599340	4360	4355	4360	4355	11
430	20231107	135400	76551430	4350	4350	4350	4350	0
431	20231107	135300	76551430	4350	4350	4350	4350	0
432	20231107	135200	76551430	4350	4350	4350	4350	0
433	20231107	135100	76551430	4350	4350	4350	4350	0
434	20231107	135000	76551430	4350	4350	4350	4350	0
435	20231107	134900	76551430	4350	4350	4350	4350	0
436	20231107	134800	76551430	4350	4350	4350	4350	0
437	20231107	134700	76551430	4350	4350	4350	4350	0
438	20231107	134600	76551430	4350	4350	4350	4350	0
439	20231107	134500	76551430	4350	4350	4350	4350	5
440	20231107	134400	76529680	4350	4350	4350	4350	2
441	20231107	134300	76520980	4335	4335	4335	4335	228
442	20231107	134200	75532600	4340	4340	4340	4340	2
443	20231107	134100	75523920	4335	4335	4335	4335	0
444	20231107	134000	75523920	4335	4335	4335	4335	0
445	20231107	133900	75523920	4335	4335	4335	4335	10
446	20231107	133800	75480570	4335	4335	4335	4335	0
447	20231107	133700	75480570	4335	4320	4335	4320	117
448	20231107	133600	74973630	4350	4350	4350	4350	0
449	20231107	133500	74973630	4350	4350	4350	4350	0
450	20231107	133400	74973630	4350	4350	4350	4350	0
451	20231107	133300	74973630	4350	4350	4350	4350	0
452	20231107	133200	74973630	4350	4350	4350	4350	0
453	20231107	133100	74973630	4350	4350	4350	4350	0
454	20231107	133000	74973630	4350	4350	4350	4350	0
455	20231107	132900	74973630	4350	4350	4350	4350	0
456	20231107	132800	74973630	4350	4345	4350	4345	15
457	20231107	132700	74908440	4320	4320	4320	4320	0
458	20231107	132600	74908440	4320	4320	4320	4320	0
459	20231107	132500	74908440	4320	4320	4320	4320	0
460	20231107	132400	74908440	4320	4320	4320	4320	1
461	20231107	132300	74904120	4320	4320	4320	4320	0
462	20231107	132200	74904120	4320	4320	4320	4320	0
463	20231107	132100	74904120	4320	4320	4320	4320	10
464	20231107	132000	74860920	4355	4355	4355	4355	10
465	20231107	131900	74817370	4355	4355	4355	4355	0
466	20231107	131800	74817370	4355	4355	4355	4355	0
467	20231107	131700	74817370	4355	4355	4355	4355	0
468	20231107	131600	74817370	4355	4355	4355	4355	0
469	20231107	131500	74817370	4355	4355	4355	4355	0
470	20231107	131400	74817370	4355	4355	4355	4355	0
471	20231107	131300	74817370	4355	4355	4355	4355	18
472	20231107	131200	74738980	4355	4355	4355	4355	0
473	20231107	131100	74738980	4355	4355	4355	4355	0
474	20231107	131000	74738980	4355	4355	4355	4355	0
475	20231107	130900	74738980	4355	4355	4355	4355	0
476	20231107	130800	74738980	4355	4355	4355	4355	0
477	20231107	130700	74738980	4355	4355	4355	4355	2
478	20231107	130600	74730270	4355	4325	4355	4305	503
479	20231107	130500	72563745	4355	4355	4355	4355	0
480	20231107	130400	72563745	4355	4355	4355	4355	4
481	20231107	130300	72546325	4355	4355	4355	4355	0
482	20231107	130200	72546325	4355	4355	4355	4355	0
483	20231107	130100	72546325	4355	4355	4355	4355	0
484	20231107	130000	72546325	4355	4355	4355	4355	0
485	20231107	125900	72546325	4355	4325	4355	4320	574
486	20231107	125800	70066345	4315	4335	4370	4315	202
487	20231107	125700	69194165	4340	4340	4340	4340	5
488	20231107	125600	69172465	4335	4340	4340	4335	6
489	20231107	125500	69146430	4340	4360	4360	4340	489
490	20231107	125400	67020115	4360	4360	4360	4360	2
491	20231107	125300	67011395	4375	4370	4375	4370	2
492	20231107	125200	67002650	4355	4355	4355	4355	0
493	20231107	125100	67002650	4355	4355	4355	4355	0
494	20231107	125000	67002650	4355	4355	4355	4355	0
495	20231107	124900	67002650	4355	4355	4355	4355	200
496	20231107	124800	66131650	4355	4355	4355	4355	0
497	20231107	124700	66131650	4355	4355	4355	4355	0
498	20231107	124600	66131650	4355	4355	4355	4355	127
499	20231107	124500	65578565	4375	4375	4375	4375	0
500	20231107	124400	65578565	4375	4375	4375	4375	0
501	20231107	124300	65578565	4375	4375	4375	4375	0
502	20231107	124200	65578565	4375	4375	4375	4375	0
503	20231107	124100	65578565	4375	4375	4375	4375	0
504	20231107	124000	65578565	4375	4375	4375	4375	0
505	20231107	123900	65578565	4375	4375	4375	4375	0
506	20231107	123800	65578565	4375	4375	4375	4375	0
507	20231107	123700	65578565	4375	4375	4375	4375	1
508	20231107	123600	65574190	4360	4365	4365	4360	6
509	20231107	123500	65548025	4355	4350	4355	4350	97
510	20231107	123400	65126045	4350	4330	4350	4330	210
511	20231107	123300	64216550	4320	4320	4320	4320	69
512	20231107	123200	63918470	4300	4300	4300	4300	0
513	20231107	123100	63918470	4300	4300	4300	4300	0
514	20231107	123000	63918470	4300	4305	4305	4300	200
515	20231107	122900	63057620	4315	4315	4315	4315	0
516	20231107	122800	63057620	4315	4315	4315	4315	0
517	20231107	122700	63057620	4315	4315	4315	4315	2
518	20231107	122600	63048990	4315	4320	4320	4315	12
519	20231107	122500	62997205	4315	4315	4315	4315	6
520	20231107	122400	62971315	4315	4315	4315	4315	1
521	20231107	122300	62967000	4305	4310	4310	4305	170
522	20231107	122200	62235145	4315	4315	4315	4315	0
523	20231107	122100	62235145	4315	4315	4315	4315	0
524	20231107	122000	62235145	4315	4315	4315	4315	0
525	20231107	121900	62235145	4315	4310	4315	4310	20
526	20231107	121800	62148880	4315	4320	4320	4315	4
527	20231107	121700	62131610	4320	4325	4325	4320	171
528	20231107	121600	61392885	4320	4320	4320	4320	73
529	20231107	121500	61077525	4330	4335	4335	4320	590
530	20231107	121400	58521990	4340	4340	4340	4340	1
531	20231107	121300	58517650	4340	4340	4340	4340	0
532	20231107	121200	58517650	4340	4340	4340	4340	4
533	20231107	121100	58500290	4340	4355	4355	4340	1316
534	20231107	121000	52774685	4355	4355	4355	4355	0
535	20231107	120900	52774685	4355	4355	4355	4355	0
536	20231107	120800	52774685	4355	4355	4355	4355	57
537	20231107	120700	52526450	4355	4370	4370	4355	2630
538	20231107	120600	41060545	4370	4370	4370	4370	26
539	20231107	120500	40946925	4370	4370	4370	4370	222
540	20231107	120400	39976785	4370	4370	4370	4370	162
541	20231107	120300	39268845	4370	4370	4370	4370	55
542	20231107	120200	39028495	4370	4375	4375	4370	389
543	20231107	120100	37327175	4405	4405	4405	4405	0
544	20231107	120000	37327175	4405	4405	4405	4405	39
545	20231107	115900	37155380	4405	4405	4405	4405	1
546	20231107	115800	37150975	4375	4375	4375	4375	0
547	20231107	115700	37150975	4375	4405	4410	4375	661
548	20231107	115600	34253785	4400	4400	4400	4400	50
549	20231107	115500	34033785	4400	4400	4400	4400	0
550	20231107	115400	34033785	4400	4400	4400	4400	0
551	20231107	115300	34033785	4400	4400	4400	4400	8
552	20231107	115200	33998585	4400	4400	4400	4400	222
553	20231107	115100	33021785	4425	4425	4425	4425	0
554	20231107	115000	33021785	4425	4425	4425	4425	0
555	20231107	114900	33021785	4425	4425	4425	4425	0
556	20231107	114800	33021785	4425	4425	4425	4425	0
557	20231107	114700	33021785	4425	4425	4425	4425	0
558	20231107	114600	33021785	4425	4425	4425	4425	0
559	20231107	114500	33021785	4425	4425	4425	4425	0
560	20231107	114400	33021785	4425	4425	4425	4425	0
561	20231107	114300	33021785	4425	4425	4425	4425	0
562	20231107	114200	33021785	4425	4425	4425	4425	0
563	20231107	114100	33021785	4425	4425	4425	4425	0
564	20231107	114000	33021785	4425	4425	4425	4425	0
565	20231107	113900	33021785	4425	4425	4425	4425	0
566	20231107	113800	33021785	4425	4425	4425	4425	0
567	20231107	113700	33021785	4425	4425	4425	4425	0
568	20231107	113600	33021785	4425	4425	4425	4425	1
569	20231107	113500	33017360	4410	4410	4410	4410	100
570	20231107	113400	32576360	4410	4405	4410	4405	21
571	20231107	113300	32483755	4405	4405	4405	4405	0
572	20231107	113200	32483755	4405	4405	4405	4405	0
573	20231107	113100	32483755	4405	4405	4405	4405	13
574	20231107	113000	32426490	4405	4405	4405	4405	0
575	20231107	112900	32426490	4405	4405	4405	4405	0
576	20231107	112800	32426490	4405	4405	4405	4405	0
577	20231107	112700	32426490	4405	4405	4405	4405	0
578	20231107	112600	32426490	4405	4405	4405	4405	0
579	20231107	112500	32426490	4405	4405	4405	4405	0
580	20231107	112400	32426490	4405	4405	4405	4405	0
581	20231107	112300	32426490	4405	4405	4405	4405	7
582	20231107	112200	32395655	4400	4400	4400	4400	350
583	20231107	112100	30855655	4410	4410	4410	4410	20
584	20231107	112000	30767455	4410	4410	4410	4410	6
585	20231107	111900	30740995	4410	4400	4410	4400	9
586	20231107	111800	30701315	4400	4400	4400	4400	0
587	20231107	111700	30701315	4400	4400	4400	4400	0
588	20231107	111600	30701315	4400	4400	4400	4400	17
589	20231107	111500	30626515	4410	4410	4410	4410	1
590	20231107	111400	30622105	4405	4405	4405	4405	0
591	20231107	111300	30622105	4405	4405	4405	4405	0
592	20231107	111200	30622105	4405	4410	4410	4405	53
593	20231107	111100	30388590	4435	4435	4435	4435	0
594	20231107	111000	30388590	4435	4435	4435	4435	0
595	20231107	110900	30388590	4435	4435	4435	4435	0
596	20231107	110800	30388590	4435	4435	4435	4435	0
597	20231107	110700	30388590	4435	4435	4435	4435	0
598	20231107	110600	30388590	4435	4435	4435	4435	1
599	20231107	110500	30384155	4435	4435	4435	4435	1
600	20231107	110400	30379720	4405	4405	4405	4405	0
601	20231107	110300	30379720	4405	4405	4405	4405	0
602	20231107	110200	30379720	4405	4405	4405	4405	0
603	20231107	110100	30379720	4405	4405	4405	4405	0
604	20231107	110000	30379720	4405	4405	4405	4405	50
605	20231107	105900	30159470	4405	4440	4440	4405	101
606	20231107	105800	29714530	4400	4425	4425	4400	100
607	20231107	105700	29274235	4460	4460	4460	4460	0
608	20231107	105600	29274235	4460	4460	4460	4460	0
609	20231107	105500	29274235	4460	4460	4460	4460	0
610	20231107	105400	29274235	4460	4460	4460	4460	0
611	20231107	105300	29274235	4460	4460	4460	4460	1
612	20231107	105200	29269775	4455	4455	4455	4455	0
613	20231107	105100	29269775	4455	4455	4455	4455	0
614	20231107	105000	29269775	4455	4455	4455	4455	0
615	20231107	104900	29269775	4455	4455	4455	4455	0
616	20231107	104800	29269775	4455	4455	4455	4445	102
617	20231107	104700	28816365	4445	4445	4445	4445	0
618	20231107	104600	28816365	4445	4445	4445	4445	101
619	20231107	104500	28367420	4450	4450	4450	4450	0
620	20231107	104400	28367420	4450	4450	4450	4450	0
621	20231107	104300	28367420	4450	4450	4450	4450	0
622	20231107	104200	28367420	4450	4450	4450	4450	0
623	20231107	104100	28367420	4450	4450	4450	4450	0
624	20231107	104000	28367420	4450	4450	4450	4450	0
625	20231107	103900	28367420	4450	4450	4450	4450	0
626	20231107	103800	28367420	4450	4450	4450	4450	0
627	20231107	103700	28367420	4450	4450	4450	4450	0
628	20231107	103600	28367420	4450	4450	4450	4450	0
629	20231107	103500	28367420	4450	4450	4450	4450	0
630	20231107	103400	28367420	4450	4450	4450	4450	0
631	20231107	103300	28367420	4450	4450	4450	4450	1
632	20231107	103200	28362970	4450	4450	4450	4450	44
633	20231107	103100	28167170	4465	4465	4465	4465	0
634	20231107	103000	28167170	4465	4465	4465	4465	0
635	20231107	102900	28167170	4465	4465	4465	4465	0
636	20231107	102800	28167170	4465	4460	4465	4460	200
637	20231107	102700	27274235	4465	4465	4465	4465	0
638	20231107	102600	27274235	4465	4465	4465	4465	0
639	20231107	102500	27274235	4465	4465	4465	4465	0
640	20231107	102400	27274235	4465	4465	4465	4465	0
641	20231107	102300	27274235	4465	4465	4465	4465	1
642	20231107	102200	27269770	4425	4460	4475	4425	26
643	20231107	102100	27153840	4425	4465	4475	4425	8
644	20231107	102000	27118190	4425	4425	4475	4425	16
645	20231107	101900	27046840	4465	4435	4475	4425	43
646	20231107	101800	26855140	4435	4400	4485	4400	28
647	20231107	101700	26731070	4400	4400	4400	4400	8
648	20231107	101600	26695870	4440	4440	4440	4440	0
649	20231107	101500	26695870	4440	4405	4440	4405	25
650	20231107	101400	26585660	4405	4405	4405	4405	0
651	20231107	101300	26585660	4405	4405	4405	4405	30
652	20231107	101200	26453510	4405	4405	4405	4405	0
653	20231107	101100	26453510	4405	4405	4405	4405	0
654	20231107	101000	26453510	4405	4450	4450	4405	26
655	20231107	100900	26338460	4450	4410	4450	4410	3
656	20231107	100800	26325190	4415	4450	4450	4415	3
657	20231107	100700	26311910	4450	4450	4450	4450	0
658	20231107	100600	26311910	4450	4450	4450	4450	0
659	20231107	100500	26311910	4450	4450	4450	4450	0
660	20231107	100400	26311910	4450	4450	4450	4450	0
661	20231107	100300	26311910	4450	4450	4450	4450	0
662	20231107	100200	26311910	4450	4450	4450	4450	1
663	20231107	100100	26307460	4450	4450	4450	4450	0
664	20231107	100000	26307460	4450	4450	4450	4450	0
665	20231107	095900	26307460	4450	4425	4450	4425	51
666	20231107	095800	26081760	4425	4425	4425	4425	0
667	20231107	095700	26081760	4425	4425	4425	4425	15
668	20231107	095600	26015385	4435	4410	4490	4410	61
669	20231107	095500	25744020	4370	4405	4405	4370	898
670	20231107	095400	21797970	4435	4435	4435	4435	0
671	20231107	095300	21797970	4435	4435	4435	4435	0
672	20231107	095200	21797970	4435	4435	4435	4435	0
673	20231107	095100	21797970	4435	4430	4435	4430	245
674	20231107	095000	20711510	4435	4435	4435	4435	0
675	20231107	094900	20711510	4435	4405	4435	4400	23
676	20231107	094800	20609880	4405	4425	4425	4405	105
677	20231107	094700	20147225	4435	4435	4435	4435	0
678	20231107	094600	20147225	4435	4435	4435	4435	0
679	20231107	094500	20147225	4435	4435	4435	4435	0
680	20231107	094400	20147225	4435	4435	4435	4435	0
681	20231107	094300	20147225	4435	4435	4435	4435	0
682	20231107	094200	20147225	4435	4435	4435	4435	0
683	20231107	094100	20147225	4435	4435	4435	4435	0
684	20231107	094000	20147225	4435	4435	4435	4435	1022
685	20231107	093900	15614655	4435	4435	4435	4435	0
686	20231107	093800	15614655	4435	4435	4435	4435	3
687	20231107	093700	15601350	4435	4435	4435	4435	10
688	20231107	093600	15557000	4465	4475	4475	4445	54
689	20231107	093500	15316920	4445	4445	4445	4445	1
690	20231107	093400	15312475	4485	4485	4485	4485	0
691	20231107	093300	15312475	4485	4485	4485	4485	1
692	20231107	093200	15307990	4490	4490	4490	4490	0
693	20231107	093100	15307990	4490	4490	4490	4490	0
694	20231107	093000	15307990	4490	4490	4490	4490	1
695	20231107	092900	15303500	4495	4495	4495	4495	0
696	20231107	092800	15303500	4495	4450	4495	4450	49
697	20231107	092700	15084965	4495	4470	4505	4455	56
698	20231107	092600	14834815	4505	4435	4505	4435	29
699	20231107	092500	14705670	4400	4425	4425	4400	1000
700	20231107	092400	10293920	4440	4440	4440	4440	0
701	20231107	092300	10293920	4440	4440	4440	4440	2
702	20231107	092200	10285040	4435	4440	4440	4435	62
703	20231107	092100	10010020	4450	4450	4450	4450	0
704	20231107	092000	10010020	4450	4450	4450	4450	4
705	20231107	091900	9992220	4450	4450	4450	4450	0
706	20231107	091800	9992220	4450	4450	4450	4450	100
707	20231107	091700	9547220	4450	4450	4450	4450	0
708	20231107	091600	9547220	4450	4450	4450	4450	3
709	20231107	091500	9533870	4450	4450	4450	4450	0
710	20231107	091400	9533870	4450	4450	4450	4450	0
711	20231107	091300	9533870	4450	4445	4450	4445	608
712	20231107	091200	6831260	4450	4450	4450	4450	1
713	20231107	091100	6826810	4450	4450	4450	4450	1
714	20231107	091000	6822360	4450	4450	4450	4450	1
715	20231107	090900	6817910	4450	4460	4460	4435	350
716	20231107	090800	5262275	4460	4445	4460	4445	36
717	20231107	090700	5101990	4455	4450	4455	4450	46
718	20231107	090600	4897285	4460	4470	4470	4450	79
719	20231107	090500	4545705	4450	4480	4480	4450	20
720	20231107	090400	4456625	4485	4455	4490	4455	183
721	20231107	090300	3638655	4455	4510	4510	4455	7
722	20231107	090200	3607265	4475	4495	4525	4475	4
723	20231107	090100	3589285	4505	4540	4540	4505	11
724	20231107	090000	3539435	4535	4570	4570	4500	785