KissMeData/197140/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202900	673654090	4990	4990	4990	4990	2169
3	20231107	202800	673654090	4990	4990	4990	4990	0
4	20231107	202700	673654090	4990	4990	4990	4990	0
5	20231107	202600	673654090	4990	4990	4990	4990	0
6	20231107	202500	673654090	4990	4990	4990	4990	0
7	20231107	202400	673654090	4990	4990	4990	4990	0
8	20231107	202300	673654090	4990	4990	4990	4990	0
9	20231107	202200	673654090	4990	4990	4990	4990	0
10	20231107	202100	673654090	4990	4990	4990	4990	0
11	20231107	202000	673654090	4990	4990	4990	4990	0
12	20231107	201900	673654090	4990	4990	4990	4990	0
13	20231107	201800	673654090	4990	4990	4990	4990	0
14	20231107	201700	673654090	4990	4990	4990	4990	0
15	20231107	201600	673654090	4990	4990	4990	4990	0
16	20231107	201500	673654090	4990	4990	4990	4990	0
17	20231107	201400	673654090	4990	4990	4990	4990	0
18	20231107	201300	673654090	4990	4990	4990	4990	0
19	20231107	201200	673654090	4990	4990	4990	4990	0
20	20231107	201100	673654090	4990	4990	4990	4990	0
21	20231107	201000	673654090	4990	4990	4990	4990	0
22	20231107	200900	673654090	4990	4990	4990	4990	0
23	20231107	200800	673654090	4990	4990	4990	4990	0
24	20231107	200700	673654090	4990	4990	4990	4990	0
25	20231107	200600	673654090	4990	4990	4990	4990	0
26	20231107	200500	673654090	4990	4990	4990	4990	0
27	20231107	200400	673654090	4990	4990	4990	4990	0
28	20231107	200300	673654090	4990	4990	4990	4990	0
29	20231107	200200	673654090	4990	4990	4990	4990	0
30	20231107	200100	673654090	4990	4990	4990	4990	0
31	20231107	200000	673654090	4990	4990	4990	4990	0
32	20231107	195900	673654090	4990	4990	4990	4990	2169
33	20231107	195800	673654090	4990	4990	4990	4990	0
34	20231107	195700	673654090	4990	4990	4990	4990	0
35	20231107	195600	673654090	4990	4990	4990	4990	0
36	20231107	195500	673654090	4990	4990	4990	4990	0
37	20231107	195400	673654090	4990	4990	4990	4990	0
38	20231107	195300	673654090	4990	4990	4990	4990	0
39	20231107	195200	673654090	4990	4990	4990	4990	0
40	20231107	195100	673654090	4990	4990	4990	4990	0
41	20231107	195000	673654090	4990	4990	4990	4990	0
42	20231107	194900	673654090	4990	4990	4990	4990	0
43	20231107	194800	673654090	4990	4990	4990	4990	0
44	20231107	194700	673654090	4990	4990	4990	4990	0
45	20231107	194600	673654090	4990	4990	4990	4990	0
46	20231107	194500	673654090	4990	4990	4990	4990	0
47	20231107	194400	673654090	4990	4990	4990	4990	0
48	20231107	194300	673654090	4990	4990	4990	4990	0
49	20231107	194200	673654090	4990	4990	4990	4990	0
50	20231107	194100	673654090	4990	4990	4990	4990	0
51	20231107	194000	673654090	4990	4990	4990	4990	0
52	20231107	193900	673654090	4990	4990	4990	4990	0
53	20231107	193800	673654090	4990	4990	4990	4990	0
54	20231107	193700	673654090	4990	4990	4990	4990	0
55	20231107	193600	673654090	4990	4990	4990	4990	0
56	20231107	193500	673654090	4990	4990	4990	4990	0
57	20231107	193400	673654090	4990	4990	4990	4990	0
58	20231107	193300	673654090	4990	4990	4990	4990	0
59	20231107	193200	673654090	4990	4990	4990	4990	0
60	20231107	193100	673654090	4990	4990	4990	4990	0
61	20231107	193000	673654090	4990	4990	4990	4990	0
62	20231107	192900	673654090	4990	4990	4990	4990	2169
63	20231107	192800	673654090	4990	4990	4990	4990	0
64	20231107	192700	673654090	4990	4990	4990	4990	0
65	20231107	192600	673654090	4990	4990	4990	4990	0
66	20231107	192500	673654090	4990	4990	4990	4990	0
67	20231107	192400	673654090	4990	4990	4990	4990	0
68	20231107	192300	673654090	4990	4990	4990	4990	0
69	20231107	192200	673654090	4990	4990	4990	4990	0
70	20231107	192100	673654090	4990	4990	4990	4990	0
71	20231107	192000	673654090	4990	4990	4990	4990	0
72	20231107	191900	673654090	4990	4990	4990	4990	0
73	20231107	191800	673654090	4990	4990	4990	4990	0
74	20231107	191700	673654090	4990	4990	4990	4990	0
75	20231107	191600	673654090	4990	4990	4990	4990	0
76	20231107	191500	673654090	4990	4990	4990	4990	0
77	20231107	191400	673654090	4990	4990	4990	4990	0
78	20231107	191300	673654090	4990	4990	4990	4990	0
79	20231107	191200	673654090	4990	4990	4990	4990	0
80	20231107	191100	673654090	4990	4990	4990	4990	0
81	20231107	191000	673654090	4990	4990	4990	4990	0
82	20231107	190900	673654090	4990	4990	4990	4990	0
83	20231107	190800	673654090	4990	4990	4990	4990	0
84	20231107	190700	673654090	4990	4990	4990	4990	0
85	20231107	190600	673654090	4990	4990	4990	4990	0
86	20231107	190500	673654090	4990	4990	4990	4990	0
87	20231107	190400	673654090	4990	4990	4990	4990	0
88	20231107	190300	673654090	4990	4990	4990	4990	0
89	20231107	190200	673654090	4990	4990	4990	4990	0
90	20231107	190100	673654090	4990	4990	4990	4990	0
91	20231107	190000	673654090	4990	4990	4990	4990	0
92	20231107	185900	673654090	4990	4990	4990	4990	2169
93	20231107	185800	673654090	4990	4990	4990	4990	0
94	20231107	185700	673654090	4990	4990	4990	4990	0
95	20231107	185600	673654090	4990	4990	4990	4990	0
96	20231107	185500	673654090	4990	4990	4990	4990	0
97	20231107	185400	673654090	4990	4990	4990	4990	0
98	20231107	185300	673654090	4990	4990	4990	4990	0
99	20231107	185200	673654090	4990	4990	4990	4990	0
100	20231107	185100	673654090	4990	4990	4990	4990	0
101	20231107	185000	673654090	4990	4990	4990	4990	0
102	20231107	184900	673654090	4990	4990	4990	4990	0
103	20231107	184800	673654090	4990	4990	4990	4990	0
104	20231107	184700	673654090	4990	4990	4990	4990	0
105	20231107	184600	673654090	4990	4990	4990	4990	0
106	20231107	184500	673654090	4990	4990	4990	4990	0
107	20231107	184400	673654090	4990	4990	4990	4990	0
108	20231107	184300	673654090	4990	4990	4990	4990	0
109	20231107	184200	673654090	4990	4990	4990	4990	0
110	20231107	184100	673654090	4990	4990	4990	4990	0
111	20231107	184000	673654090	4990	4990	4990	4990	0
112	20231107	183900	673654090	4990	4990	4990	4990	0
113	20231107	183800	673654090	4990	4990	4990	4990	0
114	20231107	183700	673654090	4990	4990	4990	4990	0
115	20231107	183600	673654090	4990	4990	4990	4990	0
116	20231107	183500	673654090	4990	4990	4990	4990	0
117	20231107	183400	673654090	4990	4990	4990	4990	0
118	20231107	183300	673654090	4990	4990	4990	4990	0
119	20231107	183200	673654090	4990	4990	4990	4990	0
120	20231107	183100	673654090	4990	4990	4990	4990	0
121	20231107	183000	673654090	4990	4990	4990	4990	0
122	20231107	182900	673654090	4990	4990	4990	4990	2169
123	20231107	182800	673654090	4990	4990	4990	4990	0
124	20231107	182700	673654090	4990	4990	4990	4990	0
125	20231107	182600	673654090	4990	4990	4990	4990	0
126	20231107	182500	673654090	4990	4990	4990	4990	0
127	20231107	182400	673654090	4990	4990	4990	4990	0
128	20231107	182300	673654090	4990	4990	4990	4990	0
129	20231107	182200	673654090	4990	4990	4990	4990	0
130	20231107	182100	673654090	4990	4990	4990	4990	0
131	20231107	182000	673654090	4990	4990	4990	4990	0
132	20231107	181900	673654090	4990	4990	4990	4990	0
133	20231107	181800	673654090	4990	4990	4990	4990	0
134	20231107	181700	673654090	4990	4990	4990	4990	0
135	20231107	181600	673654090	4990	4990	4990	4990	0
136	20231107	181500	673654090	4990	4990	4990	4990	0
137	20231107	181400	673654090	4990	4990	4990	4990	0
138	20231107	181300	673654090	4990	4990	4990	4990	0
139	20231107	181200	673654090	4990	4990	4990	4990	0
140	20231107	181100	673654090	4990	4990	4990	4990	0
141	20231107	181000	673654090	4990	4990	4990	4990	0
142	20231107	180900	673654090	4990	4990	4990	4990	0
143	20231107	180800	673654090	4990	4990	4990	4990	0
144	20231107	180700	673654090	4990	4990	4990	4990	0
145	20231107	180600	673654090	4990	4990	4990	4990	0
146	20231107	180500	673654090	4990	4990	4990	4990	0
147	20231107	180400	673654090	4990	4990	4990	4990	0
148	20231107	180300	673654090	4990	4990	4990	4990	0
149	20231107	180200	673654090	4990	4990	4990	4990	0
150	20231107	180100	673654090	4990	4990	4990	4990	0
151	20231107	180000	673654090	4990	4990	4990	4990	0
152	20231107	175900	673654090	4990	4990	4990	4990	2169
153	20231107	175800	673654090	4990	4990	4990	4990	0
154	20231107	175700	673654090	4990	4990	4990	4990	0
155	20231107	175600	673654090	4990	4990	4990	4990	0
156	20231107	175500	673654090	4990	4990	4990	4990	0
157	20231107	175400	673654090	4990	4990	4990	4990	0
158	20231107	175300	673654090	4990	4990	4990	4990	0
159	20231107	175200	673654090	4990	4990	4990	4990	0
160	20231107	175100	673654090	4990	4990	4990	4990	0
161	20231107	175000	673654090	4990	4990	4990	4990	0
162	20231107	174900	673654090	4990	4990	4990	4990	0
163	20231107	174800	673654090	4990	4990	4990	4990	0
164	20231107	174700	673654090	4990	4990	4990	4990	0
165	20231107	174600	673654090	4990	4990	4990	4990	0
166	20231107	174500	673654090	4990	4990	4990	4990	0
167	20231107	174400	673654090	4990	4990	4990	4990	0
168	20231107	174300	673654090	4990	4990	4990	4990	0
169	20231107	174200	673654090	4990	4990	4990	4990	0
170	20231107	174100	673654090	4990	4990	4990	4990	0
171	20231107	174000	673654090	4990	4990	4990	4990	0
172	20231107	173900	673654090	4990	4990	4990	4990	0
173	20231107	173800	673654090	4990	4990	4990	4990	0
174	20231107	173700	673654090	4990	4990	4990	4990	0
175	20231107	173600	673654090	4990	4990	4990	4990	0
176	20231107	173500	673654090	4990	4990	4990	4990	0
177	20231107	173400	673654090	4990	4990	4990	4990	0
178	20231107	173300	673654090	4990	4990	4990	4990	0
179	20231107	173200	673654090	4990	4990	4990	4990	0
180	20231107	173100	673654090	4990	4990	4990	4990	0
181	20231107	173000	673654090	4990	4990	4990	4990	0
182	20231107	172900	673654090	4990	4990	4990	4990	2169
183	20231107	172800	673654090	4990	4990	4990	4990	0
184	20231107	172700	673654090	4990	4990	4990	4990	0
185	20231107	172600	673654090	4990	4990	4990	4990	0
186	20231107	172500	673654090	4990	4990	4990	4990	0
187	20231107	172400	673654090	4990	4990	4990	4990	0
188	20231107	172300	673654090	4990	4990	4990	4990	0
189	20231107	172200	673654090	4990	4990	4990	4990	0
190	20231107	172100	673654090	4990	4990	4990	4990	0
191	20231107	172000	673654090	4990	4990	4990	4990	0
192	20231107	171900	673654090	4990	4990	4990	4990	0
193	20231107	171800	673654090	4990	4990	4990	4990	0
194	20231107	171700	673654090	4990	4990	4990	4990	0
195	20231107	171600	673654090	4990	4990	4990	4990	0
196	20231107	171500	673654090	4990	4990	4990	4990	0
197	20231107	171400	673654090	4990	4990	4990	4990	0
198	20231107	171300	673654090	4990	4990	4990	4990	0
199	20231107	171200	673654090	4990	4990	4990	4990	0
200	20231107	171100	673654090	4990	4990	4990	4990	0
201	20231107	171000	673654090	4990	4990	4990	4990	0
202	20231107	170900	673654090	4990	4990	4990	4990	0
203	20231107	170800	673654090	4990	4990	4990	4990	0
204	20231107	170700	673654090	4990	4990	4990	4990	0
205	20231107	170600	673654090	4990	4990	4990	4990	0
206	20231107	170500	673654090	4990	4990	4990	4990	0
207	20231107	170400	673654090	4990	4990	4990	4990	0
208	20231107	170300	673654090	4990	4990	4990	4990	0
209	20231107	170200	673654090	4990	4990	4990	4990	0
210	20231107	170100	673654090	4990	4990	4990	4990	0
211	20231107	170000	673654090	4990	4990	4990	4990	0
212	20231107	165900	673654090	4990	4990	4990	4990	2169
213	20231107	165800	673654090	4990	4990	4990	4990	0
214	20231107	165700	673654090	4990	4990	4990	4990	0
215	20231107	165600	673654090	4990	4990	4990	4990	0
216	20231107	165500	673654090	4990	4990	4990	4990	0
217	20231107	165400	673654090	4990	4990	4990	4990	0
218	20231107	165300	673654090	4990	4990	4990	4990	0
219	20231107	165200	673654090	4990	4990	4990	4990	0
220	20231107	165100	673654090	4990	4990	4990	4990	0
221	20231107	165000	673654090	4990	4990	4990	4990	0
222	20231107	164900	673654090	4990	4990	4990	4990	0
223	20231107	164800	673654090	4990	4990	4990	4990	0
224	20231107	164700	673654090	4990	4990	4990	4990	0
225	20231107	164600	673654090	4990	4990	4990	4990	0
226	20231107	164500	673654090	4990	4990	4990	4990	0
227	20231107	164400	673654090	4990	4990	4990	4990	0
228	20231107	164300	673654090	4990	4990	4990	4990	0
229	20231107	164200	673654090	4990	4990	4990	4990	0
230	20231107	164100	673654090	4990	4990	4990	4990	0
231	20231107	164000	673654090	4990	4990	4990	4990	0
232	20231107	163900	673654090	4990	4990	4990	4990	0
233	20231107	163800	673654090	4990	4990	4990	4990	0
234	20231107	163700	673654090	4990	4990	4990	4990	0
235	20231107	163600	673654090	4990	4990	4990	4990	0
236	20231107	163500	673654090	4990	4990	4990	4990	0
237	20231107	163400	673654090	4990	4990	4990	4990	0
238	20231107	163300	673654090	4990	4990	4990	4990	0
239	20231107	163200	673654090	4990	4990	4990	4990	0
240	20231107	163100	673654090	4990	4990	4990	4990	0
241	20231107	163000	673654090	4990	4990	4990	4990	0
242	20231107	162900	673654090	4990	4990	4990	4990	2169
243	20231107	162800	673654090	4990	4990	4990	4990	0
244	20231107	162700	673654090	4990	4990	4990	4990	0
245	20231107	162600	673654090	4990	4990	4990	4990	0
246	20231107	162500	673654090	4990	4990	4990	4990	0
247	20231107	162400	673654090	4990	4990	4990	4990	0
248	20231107	162300	673654090	4990	4990	4990	4990	0
249	20231107	162200	673654090	4990	4990	4990	4990	0
250	20231107	162100	673654090	4990	4990	4990	4990	0
251	20231107	162000	673654090	4990	4990	4990	4990	0
252	20231107	161900	673654090	4990	4990	4990	4990	0
253	20231107	161800	673654090	4990	4990	4990	4990	0
254	20231107	161700	673654090	4990	4990	4990	4990	0
255	20231107	161600	673654090	4990	4990	4990	4990	0
256	20231107	161500	673654090	4990	4990	4990	4990	0
257	20231107	161400	673654090	4990	4990	4990	4990	0
258	20231107	161300	673654090	4990	4990	4990	4990	0
259	20231107	161200	673654090	4990	4990	4990	4990	0
260	20231107	161100	673654090	4990	4990	4990	4990	0
261	20231107	161000	673654090	4990	4990	4990	4990	0
262	20231107	160900	673654090	4990	4990	4990	4990	0
263	20231107	160800	673654090	4990	4990	4990	4990	0
264	20231107	160700	673654090	4990	4990	4990	4990	0
265	20231107	160600	673654090	4990	4990	4990	4990	0
266	20231107	160500	673654090	4990	4990	4990	4990	0
267	20231107	160400	673654090	4990	4990	4990	4990	0
268	20231107	160300	673654090	4990	4990	4990	4990	0
269	20231107	160200	673654090	4990	4990	4990	4990	0
270	20231107	160100	673654090	4990	4990	4990	4990	0
271	20231107	160000	673654090	4990	4990	4990	4990	0
272	20231107	155900	673654090	4990	4990	4990	4990	2169
273	20231107	155800	673654090	4990	4990	4990	4990	0
274	20231107	155700	673654090	4990	4990	4990	4990	0
275	20231107	155600	673654090	4990	4990	4990	4990	0
276	20231107	155500	673654090	4990	4990	4990	4990	0
277	20231107	155400	673654090	4990	4990	4990	4990	0
278	20231107	155300	673654090	4990	4990	4990	4990	0
279	20231107	155200	673654090	4990	4990	4990	4990	0
280	20231107	155100	673654090	4990	4990	4990	4990	0
281	20231107	155000	673654090	4990	4990	4990	4990	0
282	20231107	154900	673654090	4990	4990	4990	4990	0
283	20231107	154800	673654090	4990	4990	4990	4990	0
284	20231107	154700	673654090	4990	4990	4990	4990	0
285	20231107	154600	673654090	4990	4990	4990	4990	0
286	20231107	154500	673654090	4990	4990	4990	4990	0
287	20231107	154400	673654090	4990	4990	4990	4990	0
288	20231107	154300	673654090	4990	4990	4990	4990	0
289	20231107	154200	673654090	4990	4990	4990	4990	0
290	20231107	154100	673654090	4990	4990	4990	4990	0
291	20231107	154000	673654090	4990	4990	4990	4990	0
292	20231107	153900	673654090	4990	4990	4990	4990	0
293	20231107	153800	673654090	4990	4990	4990	4990	0
294	20231107	153700	673654090	4990	4990	4990	4990	0
295	20231107	153600	673654090	4990	4990	4990	4990	0
296	20231107	153500	673654090	4990	4990	4990	4990	0
297	20231107	153400	673654090	4990	4990	4990	4990	0
298	20231107	153300	673654090	4990	4990	4990	4990	0
299	20231107	153200	673654090	4990	4990	4990	4990	0
300	20231107	153100	673654090	4990	4990	4990	4990	0
301	20231107	153000	673654090	4990	4990	4990	4990	2169
302	20231107	152900	662830780	5000	5000	5000	5000	0
303	20231107	152800	662830780	5000	5000	5000	5000	0
304	20231107	152700	662830780	5000	5000	5000	5000	0
305	20231107	152600	662830780	5000	5000	5000	5000	0
306	20231107	152500	662830780	5000	5000	5000	5000	0
307	20231107	152400	662830780	5000	5000	5000	5000	0
308	20231107	152300	662830780	5000	5000	5000	5000	0
309	20231107	152200	662830780	5000	5000	5000	5000	0
310	20231107	152100	662830780	5000	5000	5000	5000	0
311	20231107	152000	662830780	5000	5000	5000	5000	0
312	20231107	151900	662830780	5000	5000	5000	5000	3
313	20231107	151800	662815780	5000	5000	5000	5000	8
314	20231107	151700	662775780	5000	5000	5000	5000	0
315	20231107	151600	662775780	5000	4995	5000	4995	34
316	20231107	151500	662605925	4995	4995	4995	4995	0
317	20231107	151400	662605925	4995	4955	4995	4950	47
318	20231107	151300	662373030	5000	5000	5000	5000	43
319	20231107	151200	662158030	5000	4925	5000	4925	2389
320	20231107	151100	650365125	4925	4920	4925	4920	6
321	20231107	151000	650335600	4925	4925	4925	4925	0
322	20231107	150900	650335600	4925	4925	4925	4925	4
323	20231107	150800	650315900	4915	4920	4920	4915	139
324	20231107	150700	649632235	4920	4920	4920	4920	18
325	20231107	150600	649543675	4925	4925	4925	4925	0
326	20231107	150500	649543675	4925	4925	4925	4925	0
327	20231107	150400	649543675	4925	4925	4925	4925	0
328	20231107	150300	649543675	4925	4925	4925	4925	30
329	20231107	150200	649395925	4930	4925	4930	4925	50
330	20231107	150100	649149435	4910	4925	4925	4910	59
331	20231107	150000	648859145	4930	4930	4930	4930	0
332	20231107	145900	648859145	4930	4930	4930	4930	27
333	20231107	145800	648726035	4935	4935	4935	4935	0
334	20231107	145700	648726035	4935	4935	4935	4935	0
335	20231107	145600	648726035	4935	4925	4935	4925	4
336	20231107	145500	648706315	4910	4910	4910	4910	0
337	20231107	145400	648706315	4910	4910	4910	4910	0
338	20231107	145300	648706315	4910	4910	4910	4910	1
339	20231107	145200	648701405	4930	4930	4930	4930	1
340	20231107	145100	648696475	4935	4945	4945	4935	78
341	20231107	145000	648311535	4935	4935	4935	4935	723
342	20231107	144900	644743530	4935	4935	4935	4935	0
343	20231107	144800	644743530	4935	4935	4935	4935	0
344	20231107	144700	644743530	4935	4935	4935	4935	3
345	20231107	144600	644728725	4935	4935	4935	4935	0
346	20231107	144500	644728725	4935	4935	4935	4935	0
347	20231107	144400	644728725	4935	4935	4935	4935	0
348	20231107	144300	644728725	4935	4935	4935	4935	0
349	20231107	144200	644728725	4935	4935	4935	4935	0
350	20231107	144100	644728725	4935	4935	4935	4935	0
351	20231107	144000	644728725	4935	4935	4935	4935	0
352	20231107	143900	644728725	4935	4935	4935	4935	0
353	20231107	143800	644728725	4935	4915	4935	4915	45
354	20231107	143700	644507510	4910	4910	4910	4910	0
355	20231107	143600	644507510	4910	4910	4910	4910	100
356	20231107	143500	644016510	4915	4915	4915	4915	0
357	20231107	143400	644016510	4915	4915	4915	4915	0
358	20231107	143300	644016510	4915	4920	4920	4915	24
359	20231107	143200	643898495	4940	4940	4940	4940	0
360	20231107	143100	643898495	4940	4940	4940	4940	0
361	20231107	143000	643898495	4940	4940	4940	4940	0
362	20231107	142900	643898495	4940	4940	4940	4940	0
363	20231107	142800	643898495	4940	4940	4940	4940	0
364	20231107	142700	643898495	4940	4940	4940	4940	0
365	20231107	142600	643898495	4940	4920	4940	4920	171
366	20231107	142500	643055055	4920	4920	4920	4920	0
367	20231107	142400	643055055	4920	4920	4920	4920	0
368	20231107	142300	643055055	4920	4920	4920	4920	0
369	20231107	142200	643055055	4920	4920	4920	4920	24
370	20231107	142100	642936975	4915	4915	4915	4915	11
371	20231107	142000	642882910	4920	4920	4920	4920	0
372	20231107	141900	642882910	4920	4920	4920	4920	90
373	20231107	141800	642440110	4940	4940	4940	4940	1
374	20231107	141700	642435170	4920	4920	4920	4920	38
375	20231107	141600	642248210	4950	4920	4950	4915	1345
376	20231107	141500	635604495	4950	4950	4950	4950	0
377	20231107	141400	635604495	4950	4950	4950	4950	0
378	20231107	141300	635604495	4950	4950	4950	4950	0
379	20231107	141200	635604495	4950	4950	4950	4950	0
380	20231107	141100	635604495	4950	4950	4950	4950	0
381	20231107	141000	635604495	4950	4950	4950	4950	0
382	20231107	140900	635604495	4950	4950	4950	4950	60
383	20231107	140800	635307495	4950	4945	4950	4945	436
384	20231107	140700	633150790	4945	4925	4945	4925	1976
385	20231107	140600	623410165	4920	4920	4920	4920	17
386	20231107	140500	623326525	4925	4920	4925	4920	205
387	20231107	140400	622317460	4920	4920	4920	4920	0
388	20231107	140300	622317460	4920	4905	4920	4905	346
389	20231107	140200	620620315	4905	4905	4905	4905	41
390	20231107	140100	620419210	4905	4905	4905	4905	114
391	20231107	140000	619860040	4905	4910	4910	4905	228
392	20231107	135900	618740660	4930	4930	4930	4930	0
393	20231107	135800	618740660	4930	4930	4930	4930	0
394	20231107	135700	618740660	4930	4910	4930	4910	26
395	20231107	135600	618612920	4930	4930	4930	4930	0
396	20231107	135500	618612920	4930	4930	4930	4930	0
397	20231107	135400	618612920	4930	4930	4930	4930	1
398	20231107	135300	618607990	4910	4910	4910	4910	100
399	20231107	135200	618116990	4930	4930	4930	4930	0
400	20231107	135100	618116990	4930	4930	4930	4930	0
401	20231107	135000	618116990	4930	4930	4930	4930	1
402	20231107	134900	618112060	4930	4930	4930	4930	0
403	20231107	134800	618112060	4930	4930	4930	4930	0
404	20231107	134700	618112060	4930	4930	4930	4930	31
405	20231107	134600	617959230	4940	4940	4940	4940	0
406	20231107	134500	617959230	4940	4940	4940	4940	0
407	20231107	134400	617959230	4940	4940	4940	4940	0
408	20231107	134300	617959230	4940	4940	4940	4940	0
409	20231107	134200	617959230	4940	4940	4940	4940	0
410	20231107	134100	617959230	4940	4935	4940	4900	2503
411	20231107	134000	605688260	4950	4950	4950	4950	0
412	20231107	133900	605688260	4950	4935	4950	4935	15
413	20231107	133800	605614205	4935	4950	4955	4935	91
414	20231107	133700	605164055	4955	4960	4960	4955	178
415	20231107	133600	604282025	4960	4900	4960	4900	684
416	20231107	133500	600900705	4940	4910	4940	4880	1687
417	20231107	133400	592638475	4915	4945	4950	4915	261
418	20231107	133300	591348525	4950	4925	4950	4925	122
419	20231107	133200	590747435	4925	4930	4930	4925	31
420	20231107	133100	590594710	4950	4950	4950	4950	10
421	20231107	133000	590545210	4960	4865	4960	4855	3033
422	20231107	132900	575741380	4875	4875	4875	4875	1
423	20231107	132800	575736505	4870	4870	4870	4870	0
424	20231107	132700	575736505	4870	4850	4870	4850	235
425	20231107	132600	574592075	4865	4895	4895	4865	40
426	20231107	132500	574397365	4865	4930	4930	4865	464
427	20231107	132400	572117490	4940	4965	4965	4940	2358
428	20231107	132300	560444860	4965	4990	4990	4965	400
429	20231107	132200	558451035	5010	5010	5040	5010	207
430	20231107	132100	557413855	5010	4990	5020	4965	390
431	20231107	132000	555472545	4990	5040	5050	4990	203
432	20231107	131900	554448735	5050	4965	5050	4960	8184
433	20231107	131800	513694550	4925	5000	5000	4910	1424
434	20231107	131700	506630465	4965	5000	5000	4965	3215
435	20231107	131600	490573450	5050	5080	5100	5010	7285
436	20231107	131500	453580330	5050	5040	5100	5040	1485
437	20231107	131400	446030910	5040	5050	5050	5040	846
438	20231107	131300	441765920	5040	5050	5050	5040	203
439	20231107	131200	440740870	5050	5060	5060	5010	2946
440	20231107	131100	425919820	5060	5050	5170	5050	16475
441	20231107	131000	341868890	5030	4995	5050	4995	3874
442	20231107	130900	322479860	4990	4960	4995	4960	3971
443	20231107	130800	302670265	4940	4930	4960	4930	1178
444	20231107	130700	296857660	4910	4900	4910	4900	1214
445	20231107	130600	290903270	4900	4850	4900	4850	65
446	20231107	130500	290587515	4850	4915	4930	4850	595
447	20231107	130400	287667965	4930	4880	4930	4880	663
448	20231107	130300	284426460	4825	4990	4990	4825	1438
449	20231107	130200	277388965	4920	4800	5000	4800	8187
450	20231107	130100	237735375	4800	4795	4800	4795	1202
451	20231107	130000	231967465	4800	4725	4800	4725	6983
452	20231107	125900	198549835	4710	4680	4710	4680	910
453	20231107	125800	194274705	4680	4680	4680	4680	0
454	20231107	125700	194274705	4680	4680	4680	4680	50
455	20231107	125600	194040705	4680	4675	4680	4675	122
456	20231107	125500	193470350	4675	4675	4675	4675	278
457	20231107	125400	192170700	4675	4670	4675	4670	600
458	20231107	125300	189365995	4670	4670	4670	4670	0
459	20231107	125200	189365995	4670	4670	4670	4670	1
460	20231107	125100	189361325	4665	4650	4665	4650	206
461	20231107	125000	188401195	4650	4650	4650	4650	0
462	20231107	124900	188401195	4650	4650	4650	4650	2
463	20231107	124800	188391895	4655	4655	4655	4655	185
464	20231107	124700	187530720	4655	4655	4655	4655	0
465	20231107	124600	187530720	4655	4655	4655	4655	0
466	20231107	124500	187530720	4655	4655	4655	4655	0
467	20231107	124400	187530720	4655	4655	4655	4655	1
468	20231107	124300	187526065	4660	4660	4660	4660	0
469	20231107	124200	187526065	4660	4660	4660	4660	0
470	20231107	124100	187526065	4660	4660	4660	4660	0
471	20231107	124000	187526065	4660	4660	4660	4660	0
472	20231107	123900	187526065	4660	4660	4660	4660	0
473	20231107	123800	187526065	4660	4660	4660	4660	0
474	20231107	123700	187526065	4660	4660	4660	4660	0
475	20231107	123600	187526065	4660	4660	4660	4660	0
476	20231107	123500	187526065	4660	4660	4660	4660	1
477	20231107	123400	187521405	4655	4655	4655	4655	0
478	20231107	123300	187521405	4655	4645	4655	4645	389
479	20231107	123200	185713430	4645	4645	4645	4645	18
480	20231107	123100	185629820	4645	4645	4645	4645	0
481	20231107	123000	185629820	4645	4645	4645	4645	0
482	20231107	122900	185629820	4645	4645	4645	4645	0
483	20231107	122800	185629820	4645	4645	4645	4645	0
484	20231107	122700	185629820	4645	4645	4645	4645	5
485	20231107	122600	185606595	4650	4650	4650	4650	0
486	20231107	122500	185606595	4650	4650	4650	4650	0
487	20231107	122400	185606595	4650	4650	4650	4650	0
488	20231107	122300	185606595	4650	4650	4650	4650	96
489	20231107	122200	185160195	4645	4645	4645	4645	11
490	20231107	122100	185109100	4645	4645	4645	4645	0
491	20231107	122000	185109100	4645	4645	4645	4645	1
492	20231107	121900	185104455	4640	4640	4640	4640	46
493	20231107	121800	184891015	4650	4650	4650	4650	0
494	20231107	121700	184891015	4650	4650	4650	4650	0
495	20231107	121600	184891015	4650	4650	4650	4650	11
496	20231107	121500	184839865	4600	4625	4625	4600	6682
497	20231107	121400	154078055	4620	4640	4640	4620	986
498	20231107	121300	149513120	4640	4665	4665	4640	3519
499	20231107	121200	133171005	4665	4670	4670	4665	700
500	20231107	121100	129905240	4685	4685	4685	4685	0
501	20231107	121000	129905240	4685	4685	4685	4685	0
502	20231107	120900	129905240	4685	4685	4685	4670	204
503	20231107	120800	128952345	4685	4675	4685	4675	4
504	20231107	120700	128933635	4675	4675	4675	4675	0
505	20231107	120600	128933635	4675	4675	4675	4675	89
506	20231107	120500	128517560	4680	4690	4690	4680	1190
507	20231107	120400	122943735	4715	4715	4715	4715	0
508	20231107	120300	122943735	4715	4715	4715	4715	0
509	20231107	120200	122943735	4715	4715	4715	4715	0
510	20231107	120100	122943735	4715	4715	4715	4715	0
511	20231107	120000	122943735	4715	4685	4715	4685	413
512	20231107	115900	121006760	4690	4690	4690	4690	612
513	20231107	115800	118136480	4690	4690	4690	4690	98
514	20231107	115700	117676860	4695	4700	4700	4695	976
515	20231107	115600	113094335	4725	4725	4725	4725	0
516	20231107	115500	113094335	4725	4725	4725	4725	0
517	20231107	115400	113094335	4725	4725	4725	4725	0
518	20231107	115300	113094335	4725	4725	4725	4725	0
519	20231107	115200	113094335	4725	4725	4725	4725	0
520	20231107	115100	113094335	4725	4725	4725	4725	0
521	20231107	115000	113094335	4725	4725	4725	4725	0
522	20231107	114900	113094335	4725	4725	4725	4725	0
523	20231107	114800	113094335	4725	4725	4725	4725	0
524	20231107	114700	113094335	4725	4725	4725	4725	0
525	20231107	114600	113094335	4725	4725	4725	4725	0
526	20231107	114500	113094335	4725	4725	4725	4725	0
527	20231107	114400	113094335	4725	4725	4725	4725	0
528	20231107	114300	113094335	4725	4725	4725	4725	0
529	20231107	114200	113094335	4725	4725	4725	4725	0
530	20231107	114100	113094335	4725	4725	4725	4725	0
531	20231107	114000	113094335	4725	4725	4725	4725	0
532	20231107	113900	113094335	4725	4725	4725	4725	0
533	20231107	113800	113094335	4725	4725	4725	4725	0
534	20231107	113700	113094335	4725	4725	4725	4725	0
535	20231107	113600	113094335	4725	4725	4725	4725	50
536	20231107	113500	112858085	4725	4725	4725	4725	0
537	20231107	113400	112858085	4725	4725	4725	4725	0
538	20231107	113300	112858085	4725	4725	4725	4725	0
539	20231107	113200	112858085	4725	4725	4725	4725	0
540	20231107	113100	112858085	4725	4725	4725	4725	0
541	20231107	113000	112858085	4725	4725	4725	4725	0
542	20231107	112900	112858085	4725	4725	4725	4725	0
543	20231107	112800	112858085	4725	4725	4725	4725	0
544	20231107	112700	112858085	4725	4725	4725	4725	0
545	20231107	112600	112858085	4725	4725	4725	4725	0
546	20231107	112500	112858085	4725	4725	4725	4725	0
547	20231107	112400	112858085	4725	4725	4725	4725	0
548	20231107	112300	112858085	4725	4725	4725	4725	0
549	20231107	112200	112858085	4725	4725	4725	4725	0
550	20231107	112100	112858085	4725	4725	4725	4725	3
551	20231107	112000	112843910	4695	4700	4700	4695	866
552	20231107	111900	108778035	4700	4700	4700	4700	1321
553	20231107	111800	102569335	4730	4730	4730	4730	0
554	20231107	111700	102569335	4730	4730	4730	4730	0
555	20231107	111600	102569335	4730	4730	4730	4730	0
556	20231107	111500	102569335	4730	4730	4730	4730	0
557	20231107	111400	102569335	4730	4730	4730	4730	0
558	20231107	111300	102569335	4730	4705	4730	4700	505
559	20231107	111200	100195535	4700	4705	4705	4700	2163
560	20231107	111100	90026420	4740	4710	4740	4710	204
561	20231107	111000	89065430	4710	4710	4710	4710	0
562	20231107	110900	89065430	4710	4710	4710	4710	0
563	20231107	110800	89065430	4710	4710	4710	4710	464
564	20231107	110700	86879990	4710	4720	4720	4710	1100
565	20231107	110600	81695390	4715	4735	4735	4715	436
566	20231107	110500	79637115	4740	4740	4740	4740	0
567	20231107	110400	79637115	4740	4740	4740	4740	0
568	20231107	110300	79637115	4740	4740	4740	4740	0
569	20231107	110200	79637115	4740	4740	4740	4740	0
570	20231107	110100	79637115	4740	4740	4740	4740	0
571	20231107	110000	79637115	4740	4740	4740	4740	0
572	20231107	105900	79637115	4740	4740	4740	4740	0
573	20231107	105800	79637115	4740	4740	4740	4740	0
574	20231107	105700	79637115	4740	4740	4740	4740	0
575	20231107	105600	79637115	4740	4740	4740	4740	0
576	20231107	105500	79637115	4740	4740	4740	4740	0
577	20231107	105400	79637115	4740	4740	4740	4740	0
578	20231107	105300	79637115	4740	4740	4740	4740	0
579	20231107	105200	79637115	4740	4740	4740	4740	0
580	20231107	105100	79637115	4740	4740	4740	4740	0
581	20231107	105000	79637115	4740	4740	4740	4740	100
582	20231107	104900	79163115	4740	4740	4740	4740	0
583	20231107	104800	79163115	4740	4740	4740	4740	2
584	20231107	104700	79153635	4745	4745	4745	4745	0
585	20231107	104600	79153635	4745	4745	4745	4745	0
586	20231107	104500	79153635	4745	4745	4745	4745	230
587	20231107	104400	78062285	4755	4755	4755	4755	0
588	20231107	104300	78062285	4755	4755	4755	4755	1
589	20231107	104200	78057530	4760	4760	4760	4760	0
590	20231107	104100	78057530	4760	4760	4760	4760	0
591	20231107	104000	78057530	4760	4760	4760	4760	0
592	20231107	103900	78057530	4760	4760	4760	4760	0
593	20231107	103800	78057530	4760	4760	4760	4760	0
594	20231107	103700	78057530	4760	4760	4760	4760	0
595	20231107	103600	78057530	4760	4760	4760	4760	0
596	20231107	103500	78057530	4760	4760	4760	4760	3
597	20231107	103400	78043250	4760	4760	4760	4760	0
598	20231107	103300	78043250	4760	4760	4760	4760	0
599	20231107	103200	78043250	4760	4760	4760	4760	20
600	20231107	103100	77948050	4760	4745	4760	4745	100
601	20231107	103000	77472485	4745	4745	4745	4745	1
602	20231107	102900	77467740	4745	4745	4745	4745	0
603	20231107	102800	77467740	4745	4745	4745	4745	0
604	20231107	102700	77467740	4745	4745	4745	4745	27
605	20231107	102600	77339625	4745	4745	4745	4745	0
606	20231107	102500	77339625	4745	4745	4745	4745	0
607	20231107	102400	77339625	4745	4745	4745	4745	0
608	20231107	102300	77339625	4745	4745	4745	4745	0
609	20231107	102200	77339625	4745	4745	4745	4745	0
610	20231107	102100	77339625	4745	4745	4745	4745	20
611	20231107	102000	77244725	4745	4745	4745	4745	0
612	20231107	101900	77244725	4745	4745	4745	4745	0
613	20231107	101800	77244725	4745	4745	4745	4745	0
614	20231107	101700	77244725	4745	4745	4745	4745	0
615	20231107	101600	77244725	4745	4745	4745	4745	0
616	20231107	101500	77244725	4745	4720	4745	4705	499
617	20231107	101400	74894620	4745	4745	4745	4745	0
618	20231107	101300	74894620	4745	4745	4745	4745	0
619	20231107	101200	74894620	4745	4745	4745	4745	0
620	20231107	101100	74894620	4745	4745	4745	4745	29
621	20231107	101000	74757015	4740	4740	4740	4740	0
622	20231107	100900	74757015	4740	4740	4740	4740	0
623	20231107	100800	74757015	4740	4740	4740	4740	0
624	20231107	100700	74757015	4740	4740	4740	4740	7
625	20231107	100600	74723835	4765	4765	4765	4765	0
626	20231107	100500	74723835	4765	4765	4765	4765	0
627	20231107	100400	74723835	4765	4765	4765	4765	0
628	20231107	100300	74723835	4765	4765	4765	4765	0
629	20231107	100200	74723835	4765	4765	4765	4765	0
630	20231107	100100	74723835	4765	4760	4765	4760	21
631	20231107	100000	74623870	4715	4720	4720	4715	94
632	20231107	095900	74180615	4705	4705	4705	4705	0
633	20231107	095800	74180615	4705	4705	4705	4705	0
634	20231107	095700	74180615	4705	4705	4705	4705	0
635	20231107	095600	74180615	4705	4705	4705	4705	0
636	20231107	095500	74180615	4705	4705	4705	4705	0
637	20231107	095400	74180615	4705	4715	4715	4705	225
638	20231107	095300	73119940	4740	4740	4740	4740	0
639	20231107	095200	73119940	4740	4740	4740	4740	0
640	20231107	095100	73119940	4740	4740	4740	4740	0
641	20231107	095000	73119940	4740	4740	4740	4740	1
642	20231107	094900	73115200	4735	4735	4735	4735	0
643	20231107	094800	73115200	4735	4735	4735	4735	0
644	20231107	094700	73115200	4735	4735	4735	4735	0
645	20231107	094600	73115200	4735	4735	4735	4735	0
646	20231107	094500	73115200	4735	4735	4735	4735	1
647	20231107	094400	73110465	4730	4730	4730	4730	0
648	20231107	094300	73110465	4730	4730	4730	4730	3
649	20231107	094200	73096275	4730	4730	4730	4730	0
650	20231107	094100	73096275	4730	4730	4730	4730	0
651	20231107	094000	73096275	4730	4730	4730	4730	1
652	20231107	093900	73091545	4740	4740	4740	4740	0
653	20231107	093800	73091545	4740	4720	4740	4695	804
654	20231107	093700	69296635	4720	4720	4720	4720	1
655	20231107	093600	69291915	4700	4705	4705	4685	835
656	20231107	093500	65366775	4710	4730	4730	4710	3140
657	20231107	093400	50565610	4740	4740	4740	4740	6
658	20231107	093300	50537170	4740	4740	4740	4740	235
659	20231107	093200	49423270	4740	4725	4740	4720	1402
660	20231107	093100	42803335	4730	4730	4730	4730	276
661	20231107	093000	41497855	4735	4740	4740	4735	1038
662	20231107	092900	36578125	4740	4750	4755	4740	1008
663	20231107	092800	31800120	4740	4755	4755	4740	1197
664	20231107	092700	26115365	4755	4765	4765	4755	246
665	20231107	092600	24945465	4795	4795	4795	4795	1
666	20231107	092500	24940670	4795	4795	4795	4795	0
667	20231107	092400	24940670	4795	4795	4795	4795	0
668	20231107	092300	24940670	4795	4790	4795	4790	56
669	20231107	092200	24672180	4790	4790	4790	4790	0
670	20231107	092100	24672180	4790	4790	4790	4790	1
671	20231107	092000	24667390	4800	4800	4800	4800	0
672	20231107	091900	24667390	4800	4800	4800	4800	0
673	20231107	091800	24667390	4800	4800	4800	4800	0
674	20231107	091700	24667390	4800	4800	4800	4800	0
675	20231107	091600	24667390	4800	4770	4800	4770	1583
676	20231107	091500	17085075	4770	4760	4780	4760	1130
677	20231107	091400	11705320	4760	4760	4760	4760	0
678	20231107	091300	11705320	4760	4765	4765	4760	114
679	20231107	091200	11162130	4765	4750	4765	4750	505
680	20231107	091100	8760875	4750	4710	4750	4710	180
681	20231107	091000	7913035	4750	4740	4750	4735	47
682	20231107	090900	7690135	4740	4725	4740	4720	135
683	20231107	090800	7052890	4740	4720	4740	4720	8
684	20231107	090700	7015070	4720	4720	4720	4720	2
685	20231107	090600	7005630	4725	4725	4725	4725	1
686	20231107	090500	7000905	4725	4725	4725	4720	222
687	20231107	090400	5952065	4725	4730	4730	4725	12
688	20231107	090300	5895315	4780	4790	4790	4780	11
689	20231107	090200	5842635	4795	4795	4795	4795	110
690	20231107	090100	5315185	4720	4760	4760	4720	1120
691	20231107	090000	0	4800	4800	4800	4800	0