KissMeData/067170/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	194200	114627930	4375	4375	4375	4375	1203
3	20231107	194100	114627930	4375	4375	4375	4375	0
4	20231107	194000	114627930	4375	4375	4375	4375	0
5	20231107	193900	114627930	4375	4375	4375	4375	0
6	20231107	193800	114627930	4375	4375	4375	4375	0
7	20231107	193700	114627930	4375	4375	4375	4375	0
8	20231107	193600	114627930	4375	4375	4375	4375	0
9	20231107	193500	114627930	4375	4375	4375	4375	0
10	20231107	193400	114627930	4375	4375	4375	4375	0
11	20231107	193300	114627930	4375	4375	4375	4375	0
12	20231107	193200	114627930	4375	4375	4375	4375	0
13	20231107	193100	114627930	4375	4375	4375	4375	0
14	20231107	193000	114627930	4375	4375	4375	4375	0
15	20231107	192900	114627930	4375	4375	4375	4375	0
16	20231107	192800	114627930	4375	4375	4375	4375	0
17	20231107	192700	114627930	4375	4375	4375	4375	0
18	20231107	192600	114627930	4375	4375	4375	4375	0
19	20231107	192500	114627930	4375	4375	4375	4375	0
20	20231107	192400	114627930	4375	4375	4375	4375	0
21	20231107	192300	114627930	4375	4375	4375	4375	0
22	20231107	192200	114627930	4375	4375	4375	4375	0
23	20231107	192100	114627930	4375	4375	4375	4375	0
24	20231107	192000	114627930	4375	4375	4375	4375	0
25	20231107	191900	114627930	4375	4375	4375	4375	0
26	20231107	191800	114627930	4375	4375	4375	4375	0
27	20231107	191700	114627930	4375	4375	4375	4375	0
28	20231107	191600	114627930	4375	4375	4375	4375	0
29	20231107	191500	114627930	4375	4375	4375	4375	0
30	20231107	191400	114627930	4375	4375	4375	4375	0
31	20231107	191300	114627930	4375	4375	4375	4375	0
32	20231107	191200	114627930	4375	4375	4375	4375	1203
33	20231107	191100	114627930	4375	4375	4375	4375	0
34	20231107	191000	114627930	4375	4375	4375	4375	0
35	20231107	190900	114627930	4375	4375	4375	4375	0
36	20231107	190800	114627930	4375	4375	4375	4375	0
37	20231107	190700	114627930	4375	4375	4375	4375	0
38	20231107	190600	114627930	4375	4375	4375	4375	0
39	20231107	190500	114627930	4375	4375	4375	4375	0
40	20231107	190400	114627930	4375	4375	4375	4375	0
41	20231107	190300	114627930	4375	4375	4375	4375	0
42	20231107	190200	114627930	4375	4375	4375	4375	0
43	20231107	190100	114627930	4375	4375	4375	4375	0
44	20231107	190000	114627930	4375	4375	4375	4375	0
45	20231107	185900	114627930	4375	4375	4375	4375	0
46	20231107	185800	114627930	4375	4375	4375	4375	0
47	20231107	185700	114627930	4375	4375	4375	4375	0
48	20231107	185600	114627930	4375	4375	4375	4375	0
49	20231107	185500	114627930	4375	4375	4375	4375	0
50	20231107	185400	114627930	4375	4375	4375	4375	0
51	20231107	185300	114627930	4375	4375	4375	4375	0
52	20231107	185200	114627930	4375	4375	4375	4375	0
53	20231107	185100	114627930	4375	4375	4375	4375	0
54	20231107	185000	114627930	4375	4375	4375	4375	0
55	20231107	184900	114627930	4375	4375	4375	4375	0
56	20231107	184800	114627930	4375	4375	4375	4375	0
57	20231107	184700	114627930	4375	4375	4375	4375	0
58	20231107	184600	114627930	4375	4375	4375	4375	0
59	20231107	184500	114627930	4375	4375	4375	4375	0
60	20231107	184400	114627930	4375	4375	4375	4375	0
61	20231107	184300	114627930	4375	4375	4375	4375	0
62	20231107	184200	114627930	4375	4375	4375	4375	1203
63	20231107	184100	114627930	4375	4375	4375	4375	0
64	20231107	184000	114627930	4375	4375	4375	4375	0
65	20231107	183900	114627930	4375	4375	4375	4375	0
66	20231107	183800	114627930	4375	4375	4375	4375	0
67	20231107	183700	114627930	4375	4375	4375	4375	0
68	20231107	183600	114627930	4375	4375	4375	4375	0
69	20231107	183500	114627930	4375	4375	4375	4375	0
70	20231107	183400	114627930	4375	4375	4375	4375	0
71	20231107	183300	114627930	4375	4375	4375	4375	0
72	20231107	183200	114627930	4375	4375	4375	4375	0
73	20231107	183100	114627930	4375	4375	4375	4375	0
74	20231107	183000	114627930	4375	4375	4375	4375	0
75	20231107	182900	114627930	4375	4375	4375	4375	0
76	20231107	182800	114627930	4375	4375	4375	4375	0
77	20231107	182700	114627930	4375	4375	4375	4375	0
78	20231107	182600	114627930	4375	4375	4375	4375	0
79	20231107	182500	114627930	4375	4375	4375	4375	0
80	20231107	182400	114627930	4375	4375	4375	4375	0
81	20231107	182300	114627930	4375	4375	4375	4375	0
82	20231107	182200	114627930	4375	4375	4375	4375	0
83	20231107	182100	114627930	4375	4375	4375	4375	0
84	20231107	182000	114627930	4375	4375	4375	4375	0
85	20231107	181900	114627930	4375	4375	4375	4375	0
86	20231107	181800	114627930	4375	4375	4375	4375	0
87	20231107	181700	114627930	4375	4375	4375	4375	0
88	20231107	181600	114627930	4375	4375	4375	4375	0
89	20231107	181500	114627930	4375	4375	4375	4375	0
90	20231107	181400	114627930	4375	4375	4375	4375	0
91	20231107	181300	114627930	4375	4375	4375	4375	0
92	20231107	181200	114627930	4375	4375	4375	4375	1203
93	20231107	181100	114627930	4375	4375	4375	4375	0
94	20231107	181000	114627930	4375	4375	4375	4375	0
95	20231107	180900	114627930	4375	4375	4375	4375	0
96	20231107	180800	114627930	4375	4375	4375	4375	0
97	20231107	180700	114627930	4375	4375	4375	4375	0
98	20231107	180600	114627930	4375	4375	4375	4375	0
99	20231107	180500	114627930	4375	4375	4375	4375	0
100	20231107	180400	114627930	4375	4375	4375	4375	0
101	20231107	180300	114627930	4375	4375	4375	4375	0
102	20231107	180200	114627930	4375	4375	4375	4375	0
103	20231107	180100	114627930	4375	4375	4375	4375	0
104	20231107	180000	114627930	4375	4375	4375	4375	0
105	20231107	175900	114627930	4375	4375	4375	4375	0
106	20231107	175800	114627930	4375	4375	4375	4375	0
107	20231107	175700	114627930	4375	4375	4375	4375	0
108	20231107	175600	114627930	4375	4375	4375	4375	0
109	20231107	175500	114627930	4375	4375	4375	4375	0
110	20231107	175400	114627930	4375	4375	4375	4375	0
111	20231107	175300	114627930	4375	4375	4375	4375	0
112	20231107	175200	114627930	4375	4375	4375	4375	0
113	20231107	175100	114627930	4375	4375	4375	4375	0
114	20231107	175000	114627930	4375	4375	4375	4375	0
115	20231107	174900	114627930	4375	4375	4375	4375	0
116	20231107	174800	114627930	4375	4375	4375	4375	0
117	20231107	174700	114627930	4375	4375	4375	4375	0
118	20231107	174600	114627930	4375	4375	4375	4375	0
119	20231107	174500	114627930	4375	4375	4375	4375	0
120	20231107	174400	114627930	4375	4375	4375	4375	0
121	20231107	174300	114627930	4375	4375	4375	4375	0
122	20231107	174200	114627930	4375	4375	4375	4375	1203
123	20231107	174100	114627930	4375	4375	4375	4375	0
124	20231107	174000	114627930	4375	4375	4375	4375	0
125	20231107	173900	114627930	4375	4375	4375	4375	0
126	20231107	173800	114627930	4375	4375	4375	4375	0
127	20231107	173700	114627930	4375	4375	4375	4375	0
128	20231107	173600	114627930	4375	4375	4375	4375	0
129	20231107	173500	114627930	4375	4375	4375	4375	0
130	20231107	173400	114627930	4375	4375	4375	4375	0
131	20231107	173300	114627930	4375	4375	4375	4375	0
132	20231107	173200	114627930	4375	4375	4375	4375	0
133	20231107	173100	114627930	4375	4375	4375	4375	0
134	20231107	173000	114627930	4375	4375	4375	4375	0
135	20231107	172900	114627930	4375	4375	4375	4375	0
136	20231107	172800	114627930	4375	4375	4375	4375	0
137	20231107	172700	114627930	4375	4375	4375	4375	0
138	20231107	172600	114627930	4375	4375	4375	4375	0
139	20231107	172500	114627930	4375	4375	4375	4375	0
140	20231107	172400	114627930	4375	4375	4375	4375	0
141	20231107	172300	114627930	4375	4375	4375	4375	0
142	20231107	172200	114627930	4375	4375	4375	4375	0
143	20231107	172100	114627930	4375	4375	4375	4375	0
144	20231107	172000	114627930	4375	4375	4375	4375	0
145	20231107	171900	114627930	4375	4375	4375	4375	0
146	20231107	171800	114627930	4375	4375	4375	4375	0
147	20231107	171700	114627930	4375	4375	4375	4375	0
148	20231107	171600	114627930	4375	4375	4375	4375	0
149	20231107	171500	114627930	4375	4375	4375	4375	0
150	20231107	171400	114627930	4375	4375	4375	4375	0
151	20231107	171300	114627930	4375	4375	4375	4375	0
152	20231107	171200	114627930	4375	4375	4375	4375	1203
153	20231107	171100	114627930	4375	4375	4375	4375	0
154	20231107	171000	114627930	4375	4375	4375	4375	0
155	20231107	170900	114627930	4375	4375	4375	4375	0
156	20231107	170800	114627930	4375	4375	4375	4375	0
157	20231107	170700	114627930	4375	4375	4375	4375	0
158	20231107	170600	114627930	4375	4375	4375	4375	0
159	20231107	170500	114627930	4375	4375	4375	4375	0
160	20231107	170400	114627930	4375	4375	4375	4375	0
161	20231107	170300	114627930	4375	4375	4375	4375	0
162	20231107	170200	114627930	4375	4375	4375	4375	0
163	20231107	170100	114627930	4375	4375	4375	4375	0
164	20231107	170000	114627930	4375	4375	4375	4375	0
165	20231107	165900	114627930	4375	4375	4375	4375	0
166	20231107	165800	114627930	4375	4375	4375	4375	0
167	20231107	165700	114627930	4375	4375	4375	4375	0
168	20231107	165600	114627930	4375	4375	4375	4375	0
169	20231107	165500	114627930	4375	4375	4375	4375	0
170	20231107	165400	114627930	4375	4375	4375	4375	0
171	20231107	165300	114627930	4375	4375	4375	4375	0
172	20231107	165200	114627930	4375	4375	4375	4375	0
173	20231107	165100	114627930	4375	4375	4375	4375	0
174	20231107	165000	114627930	4375	4375	4375	4375	0
175	20231107	164900	114627930	4375	4375	4375	4375	0
176	20231107	164800	114627930	4375	4375	4375	4375	0
177	20231107	164700	114627930	4375	4375	4375	4375	0
178	20231107	164600	114627930	4375	4375	4375	4375	0
179	20231107	164500	114627930	4375	4375	4375	4375	0
180	20231107	164400	114627930	4375	4375	4375	4375	0
181	20231107	164300	114627930	4375	4375	4375	4375	0
182	20231107	164200	114627930	4375	4375	4375	4375	1203
183	20231107	164100	114627930	4375	4375	4375	4375	0
184	20231107	164000	114627930	4375	4375	4375	4375	0
185	20231107	163900	114627930	4375	4375	4375	4375	0
186	20231107	163800	114627930	4375	4375	4375	4375	0
187	20231107	163700	114627930	4375	4375	4375	4375	0
188	20231107	163600	114627930	4375	4375	4375	4375	0
189	20231107	163500	114627930	4375	4375	4375	4375	0
190	20231107	163400	114627930	4375	4375	4375	4375	0
191	20231107	163300	114627930	4375	4375	4375	4375	0
192	20231107	163200	114627930	4375	4375	4375	4375	0
193	20231107	163100	114627930	4375	4375	4375	4375	0
194	20231107	163000	114627930	4375	4375	4375	4375	0
195	20231107	162900	114627930	4375	4375	4375	4375	0
196	20231107	162800	114627930	4375	4375	4375	4375	0
197	20231107	162700	114627930	4375	4375	4375	4375	0
198	20231107	162600	114627930	4375	4375	4375	4375	0
199	20231107	162500	114627930	4375	4375	4375	4375	0
200	20231107	162400	114627930	4375	4375	4375	4375	0
201	20231107	162300	114627930	4375	4375	4375	4375	0
202	20231107	162200	114627930	4375	4375	4375	4375	0
203	20231107	162100	114627930	4375	4375	4375	4375	0
204	20231107	162000	114627930	4375	4375	4375	4375	0
205	20231107	161900	114627930	4375	4375	4375	4375	0
206	20231107	161800	114627930	4375	4375	4375	4375	0
207	20231107	161700	114627930	4375	4375	4375	4375	0
208	20231107	161600	114627930	4375	4375	4375	4375	0
209	20231107	161500	114627930	4375	4375	4375	4375	0
210	20231107	161400	114627930	4375	4375	4375	4375	0
211	20231107	161300	114627930	4375	4375	4375	4375	0
212	20231107	161200	114627930	4375	4375	4375	4375	1203
213	20231107	161100	114627930	4375	4375	4375	4375	0
214	20231107	161000	114627930	4375	4375	4375	4375	0
215	20231107	160900	114627930	4375	4375	4375	4375	0
216	20231107	160800	114627930	4375	4375	4375	4375	0
217	20231107	160700	114627930	4375	4375	4375	4375	0
218	20231107	160600	114627930	4375	4375	4375	4375	0
219	20231107	160500	114627930	4375	4375	4375	4375	0
220	20231107	160400	114627930	4375	4375	4375	4375	0
221	20231107	160300	114627930	4375	4375	4375	4375	0
222	20231107	160200	114627930	4375	4375	4375	4375	0
223	20231107	160100	114627930	4375	4375	4375	4375	0
224	20231107	160000	114627930	4375	4375	4375	4375	0
225	20231107	155900	114627930	4375	4375	4375	4375	0
226	20231107	155800	114627930	4375	4375	4375	4375	0
227	20231107	155700	114627930	4375	4375	4375	4375	0
228	20231107	155600	114627930	4375	4375	4375	4375	0
229	20231107	155500	114627930	4375	4375	4375	4375	0
230	20231107	155400	114627930	4375	4375	4375	4375	0
231	20231107	155300	114627930	4375	4375	4375	4375	0
232	20231107	155200	114627930	4375	4375	4375	4375	0
233	20231107	155100	114627930	4375	4375	4375	4375	0
234	20231107	155000	114627930	4375	4375	4375	4375	0
235	20231107	154900	114627930	4375	4375	4375	4375	0
236	20231107	154800	114627930	4375	4375	4375	4375	0
237	20231107	154700	114627930	4375	4375	4375	4375	0
238	20231107	154600	114627930	4375	4375	4375	4375	0
239	20231107	154500	114627930	4375	4375	4375	4375	0
240	20231107	154400	114627930	4375	4375	4375	4375	0
241	20231107	154300	114627930	4375	4375	4375	4375	0
242	20231107	154200	114627930	4375	4375	4375	4375	1203
243	20231107	154100	114627930	4375	4375	4375	4375	0
244	20231107	154000	114627930	4375	4375	4375	4375	0
245	20231107	153900	114627930	4375	4375	4375	4375	0
246	20231107	153800	114627930	4375	4375	4375	4375	0
247	20231107	153700	114627930	4375	4375	4375	4375	0
248	20231107	153600	114627930	4375	4375	4375	4375	0
249	20231107	153500	114627930	4375	4375	4375	4375	0
250	20231107	153400	114627930	4375	4375	4375	4375	0
251	20231107	153300	114627930	4375	4375	4375	4375	0
252	20231107	153200	114627930	4375	4375	4375	4375	0
253	20231107	153100	114627930	4375	4375	4375	4375	0
254	20231107	153000	114627930	4375	4375	4375	4375	1203
255	20231107	152900	109364805	4365	4365	4365	4365	0
256	20231107	152800	109364805	4365	4365	4365	4365	0
257	20231107	152700	109364805	4365	4365	4365	4365	0
258	20231107	152600	109364805	4365	4365	4365	4365	0
259	20231107	152500	109364805	4365	4365	4365	4365	0
260	20231107	152400	109364805	4365	4365	4365	4365	0
261	20231107	152300	109364805	4365	4365	4365	4365	0
262	20231107	152200	109364805	4365	4365	4365	4365	0
263	20231107	152100	109364805	4365	4365	4365	4365	0
264	20231107	152000	109364805	4365	4365	4365	4365	0
265	20231107	151900	109364805	4365	4365	4365	4365	1
266	20231107	151800	109360440	4355	4355	4355	4355	0
267	20231107	151700	109360440	4355	4355	4355	4355	0
268	20231107	151600	109360440	4355	4365	4365	4355	26
269	20231107	151500	109247180	4365	4365	4365	4365	12
270	20231107	151400	109194800	4365	4365	4365	4365	1
271	20231107	151300	109190435	4355	4355	4355	4355	44
272	20231107	151200	108998815	4365	4365	4365	4365	0
273	20231107	151100	108998815	4365	4365	4365	4365	0
274	20231107	151000	108998815	4365	4365	4365	4365	0
275	20231107	150900	108998815	4365	4365	4365	4365	0
276	20231107	150800	108998815	4365	4365	4365	4365	0
277	20231107	150700	108998815	4365	4365	4365	4365	1
278	20231107	150600	108994450	4350	4350	4350	4350	0
279	20231107	150500	108994450	4350	4350	4350	4350	0
280	20231107	150400	108994450	4350	4350	4350	4350	0
281	20231107	150300	108994450	4350	4355	4355	4350	285
282	20231107	150200	107754610	4365	4365	4365	4365	0
283	20231107	150100	107754610	4365	4365	4365	4365	0
284	20231107	150000	107754610	4365	4365	4365	4365	0
285	20231107	145900	107754610	4365	4365	4365	4365	2
286	20231107	145800	107745880	4365	4365	4365	4365	1
287	20231107	145700	107741515	4360	4360	4360	4360	0
288	20231107	145600	107741515	4360	4360	4360	4360	0
289	20231107	145500	107741515	4360	4360	4360	4360	0
290	20231107	145400	107741515	4360	4360	4360	4360	0
291	20231107	145300	107741515	4360	4360	4360	4360	0
292	20231107	145200	107741515	4360	4360	4360	4360	5
293	20231107	145100	107719715	4360	4360	4365	4355	560
294	20231107	145000	105279800	4370	4370	4370	4370	1
295	20231107	144900	105275430	4370	4370	4370	4370	0
296	20231107	144800	105275430	4370	4365	4370	4365	4
297	20231107	144700	105257955	4365	4365	4365	4365	0
298	20231107	144600	105257955	4365	4365	4365	4365	0
299	20231107	144500	105257955	4365	4365	4365	4365	0
300	20231107	144400	105257955	4365	4365	4365	4365	5
301	20231107	144300	105236130	4365	4360	4365	4360	12
302	20231107	144200	105183795	4350	4350	4350	4350	0
303	20231107	144100	105183795	4350	4350	4350	4350	0
304	20231107	144000	105183795	4350	4350	4350	4350	0
305	20231107	143900	105183795	4350	4350	4350	4350	0
306	20231107	143800	105183795	4350	4350	4350	4350	0
307	20231107	143700	105183795	4350	4350	4350	4350	0
308	20231107	143600	105183795	4350	4350	4350	4350	0
309	20231107	143500	105183795	4350	4350	4350	4350	0
310	20231107	143400	105183795	4350	4350	4350	4350	0
311	20231107	143300	105183795	4350	4350	4350	4350	0
312	20231107	143200	105183795	4350	4350	4350	4350	0
313	20231107	143100	105183795	4350	4350	4350	4350	0
314	20231107	143000	105183795	4350	4350	4350	4350	0
315	20231107	142900	105183795	4350	4350	4350	4350	0
316	20231107	142800	105183795	4350	4360	4360	4350	80
317	20231107	142700	104835575	4360	4360	4360	4360	0
318	20231107	142600	104835575	4360	4360	4360	4360	0
319	20231107	142500	104835575	4360	4360	4360	4360	0
320	20231107	142400	104835575	4360	4360	4360	4360	1
321	20231107	142300	104831215	4360	4360	4360	4360	0
322	20231107	142200	104831215	4360	4360	4360	4360	0
323	20231107	142100	104831215	4360	4360	4360	4360	0
324	20231107	142000	104831215	4360	4360	4360	4360	0
325	20231107	141900	104831215	4360	4360	4360	4360	0
326	20231107	141800	104831215	4360	4360	4360	4360	22
327	20231107	141700	104735295	4360	4360	4360	4360	0
328	20231107	141600	104735295	4360	4360	4360	4360	0
329	20231107	141500	104735295	4360	4360	4360	4360	30
330	20231107	141400	104604495	4360	4360	4360	4360	0
331	20231107	141300	104604495	4360	4360	4360	4360	1
332	20231107	141200	104600135	4360	4360	4360	4360	0
333	20231107	141100	104600135	4360	4360	4360	4360	0
334	20231107	141000	104600135	4360	4360	4360	4360	0
335	20231107	140900	104600135	4360	4360	4360	4360	0
336	20231107	140800	104600135	4360	4360	4360	4360	1
337	20231107	140700	104595775	4375	4375	4375	4375	0
338	20231107	140600	104595775	4375	4375	4375	4375	0
339	20231107	140500	104595775	4375	4375	4375	4375	0
340	20231107	140400	104595775	4375	4375	4375	4375	0
341	20231107	140300	104595775	4375	4375	4375	4375	0
342	20231107	140200	104595775	4375	4375	4375	4375	0
343	20231107	140100	104595775	4375	4375	4375	4375	0
344	20231107	140000	104595775	4375	4375	4375	4375	0
345	20231107	135900	104595775	4375	4375	4375	4375	0
346	20231107	135800	104595775	4375	4350	4375	4350	28
347	20231107	135700	104473690	4350	4350	4350	4350	615
348	20231107	135600	101798440	4330	4330	4330	4330	0
349	20231107	135500	101798440	4330	4340	4340	4330	545
350	20231107	135400	99436680	4340	4340	4340	4340	0
351	20231107	135300	99436680	4340	4335	4340	4335	810
352	20231107	135200	95921330	4335	4335	4335	4335	0
353	20231107	135100	95921330	4335	4335	4335	4335	0
354	20231107	135000	95921330	4335	4335	4335	4335	0
355	20231107	134900	95921330	4335	4335	4335	4335	0
356	20231107	134800	95921330	4335	4335	4335	4335	0
357	20231107	134700	95921330	4335	4335	4335	4335	0
358	20231107	134600	95921330	4335	4335	4335	4335	0
359	20231107	134500	95921330	4335	4335	4335	4335	0
360	20231107	134400	95921330	4335	4335	4335	4335	0
361	20231107	134300	95921330	4335	4335	4335	4335	0
362	20231107	134200	95921330	4335	4335	4335	4335	0
363	20231107	134100	95921330	4335	4340	4340	4335	9
364	20231107	134000	95882310	4340	4340	4340	4340	40
365	20231107	133900	95708710	4340	4340	4340	4340	286
366	20231107	133800	94467470	4340	4340	4340	4340	8
367	20231107	133700	94432750	4340	4340	4340	4340	0
368	20231107	133600	94432750	4340	4340	4340	4340	0
369	20231107	133500	94432750	4340	4340	4340	4340	14
370	20231107	133400	94371990	4340	4340	4340	4340	17
371	20231107	133300	94298210	4340	4340	4340	4340	5
372	20231107	133200	94276510	4335	4335	4335	4335	5
373	20231107	133100	94254835	4340	4340	4340	4340	11
374	20231107	133000	94207095	4340	4340	4340	4340	0
375	20231107	132900	94207095	4340	4340	4340	4340	10
376	20231107	132800	94163695	4340	4340	4340	4340	6
377	20231107	132700	94137655	4335	4335	4335	4335	0
378	20231107	132600	94137655	4335	4335	4335	4335	5
379	20231107	132500	94115980	4335	4335	4335	4335	105
380	20231107	132400	93660805	4335	4335	4335	4335	1
381	20231107	132300	93656470	4325	4325	4325	4325	0
382	20231107	132200	93656470	4325	4325	4325	4325	0
383	20231107	132100	93656470	4325	4325	4325	4325	0
384	20231107	132000	93656470	4325	4325	4325	4325	0
385	20231107	131900	93656470	4325	4325	4325	4325	0
386	20231107	131800	93656470	4325	4325	4325	4325	0
387	20231107	131700	93656470	4325	4325	4325	4325	194
388	20231107	131600	92817420	4335	4335	4335	4335	1
389	20231107	131500	92813085	4335	4330	4335	4320	850
390	20231107	131400	89137865	4335	4335	4335	4335	0
391	20231107	131300	89137865	4335	4335	4335	4335	4
392	20231107	131200	89120525	4335	4335	4335	4335	0
393	20231107	131100	89120525	4335	4335	4335	4335	3
394	20231107	131000	89107520	4335	4335	4335	4335	0
395	20231107	130900	89107520	4335	4335	4335	4335	341
396	20231107	130800	87629285	4325	4325	4325	4325	0
397	20231107	130700	87629285	4325	4325	4325	4325	0
398	20231107	130600	87629285	4325	4325	4325	4325	0
399	20231107	130500	87629285	4325	4325	4325	4325	0
400	20231107	130400	87629285	4325	4325	4325	4325	0
401	20231107	130300	87629285	4325	4325	4325	4325	0
402	20231107	130200	87629285	4325	4325	4325	4325	0
403	20231107	130100	87629285	4325	4325	4325	4325	0
404	20231107	130000	87629285	4325	4325	4325	4325	0
405	20231107	125900	87629285	4325	4325	4325	4325	0
406	20231107	125800	87629285	4325	4325	4325	4325	0
407	20231107	125700	87629285	4325	4330	4330	4325	20
408	20231107	125600	87542780	4335	4335	4335	4335	0
409	20231107	125500	87542780	4335	4335	4335	4335	0
410	20231107	125400	87542780	4335	4335	4335	4335	0
411	20231107	125300	87542780	4335	4335	4335	4335	0
412	20231107	125200	87542780	4335	4335	4335	4335	0
413	20231107	125100	87542780	4335	4335	4335	4335	0
414	20231107	125000	87542780	4335	4335	4335	4335	10
415	20231107	124900	87499430	4335	4335	4335	4335	0
416	20231107	124800	87499430	4335	4335	4335	4335	5
417	20231107	124700	87477755	4340	4340	4340	4340	0
418	20231107	124600	87477755	4340	4340	4340	4340	0
419	20231107	124500	87477755	4340	4340	4340	4340	0
420	20231107	124400	87477755	4340	4340	4340	4340	0
421	20231107	124300	87477755	4340	4340	4340	4340	0
422	20231107	124200	87477755	4340	4340	4340	4340	0
423	20231107	124100	87477755	4340	4340	4340	4340	0
424	20231107	124000	87477755	4340	4340	4340	4340	0
425	20231107	123900	87477755	4340	4340	4340	4340	2
426	20231107	123800	87469075	4320	4320	4320	4320	0
427	20231107	123700	87469075	4320	4320	4320	4320	0
428	20231107	123600	87469075	4320	4320	4320	4320	0
429	20231107	123500	87469075	4320	4320	4320	4320	10
430	20231107	123400	87425875	4345	4345	4345	4345	0
431	20231107	123300	87425875	4345	4345	4345	4345	1
432	20231107	123200	87421530	4320	4320	4320	4320	0
433	20231107	123100	87421530	4320	4330	4330	4320	1100
434	20231107	123000	82668705	4320	4320	4320	4320	0
435	20231107	122900	82668705	4320	4320	4320	4320	0
436	20231107	122800	82668705	4320	4320	4320	4320	0
437	20231107	122700	82668705	4320	4320	4320	4320	0
438	20231107	122600	82668705	4320	4320	4320	4320	0
439	20231107	122500	82668705	4320	4320	4320	4320	0
440	20231107	122400	82668705	4320	4320	4320	4320	0
441	20231107	122300	82668705	4320	4330	4330	4320	1700
442	20231107	122200	75322165	4330	4330	4330	4330	188
443	20231107	122100	74508125	4330	4360	4360	4330	6365
444	20231107	122000	46853995	4360	4360	4360	4360	0
445	20231107	121900	46853995	4360	4360	4360	4360	0
446	20231107	121800	46853995	4360	4360	4360	4360	0
447	20231107	121700	46853995	4360	4360	4360	4360	0
448	20231107	121600	46853995	4360	4360	4360	4360	629
449	20231107	121500	44111555	4360	4360	4360	4360	0
450	20231107	121400	44111555	4360	4360	4360	4360	0
451	20231107	121300	44111555	4360	4360	4360	4360	0
452	20231107	121200	44111555	4360	4360	4360	4360	0
453	20231107	121100	44111555	4360	4360	4360	4360	113
454	20231107	121000	43618875	4365	4365	4365	4365	585
455	20231107	120900	41065350	4365	4365	4365	4365	4
456	20231107	120800	41047890	4365	4365	4365	4365	0
457	20231107	120700	41047890	4365	4380	4380	4365	1173
458	20231107	120600	35921660	4380	4380	4380	4380	80
459	20231107	120500	35571260	4380	4380	4380	4380	0
460	20231107	120400	35571260	4380	4380	4380	4380	0
461	20231107	120300	35571260	4380	4380	4380	4380	0
462	20231107	120200	35571260	4380	4380	4380	4380	0
463	20231107	120100	35571260	4380	4380	4380	4380	19
464	20231107	120000	35488040	4380	4380	4380	4380	0
465	20231107	115900	35488040	4380	4380	4380	4380	0
466	20231107	115800	35488040	4380	4380	4380	4380	1
467	20231107	115700	35483660	4380	4380	4380	4380	0
468	20231107	115600	35483660	4380	4380	4380	4380	642
469	20231107	115500	32671700	4380	4385	4385	4380	26
470	20231107	115400	32557815	4385	4385	4385	4385	0
471	20231107	115300	32557815	4385	4385	4385	4385	0
472	20231107	115200	32557815	4385	4385	4385	4385	0
473	20231107	115100	32557815	4385	4385	4385	4385	0
474	20231107	115000	32557815	4385	4385	4385	4385	29
475	20231107	114900	32430650	4385	4385	4385	4385	0
476	20231107	114800	32430650	4385	4385	4385	4385	0
477	20231107	114700	32430650	4385	4385	4385	4385	0
478	20231107	114600	32430650	4385	4385	4385	4385	0
479	20231107	114500	32430650	4385	4385	4385	4385	15
480	20231107	114400	32364875	4370	4370	4370	4370	350
481	20231107	114300	30835375	4375	4375	4375	4375	0
482	20231107	114200	30835375	4375	4370	4375	4370	353
483	20231107	114100	29292750	4370	4370	4370	4370	0
484	20231107	114000	29292750	4370	4370	4370	4370	295
485	20231107	113900	28003600	4370	4370	4370	4370	92
486	20231107	113800	27601560	4370	4370	4370	4370	0
487	20231107	113700	27601560	4370	4370	4370	4370	100
488	20231107	113600	27164560	4370	4370	4370	4370	0
489	20231107	113500	27164560	4370	4370	4370	4370	0
490	20231107	113400	27164560	4370	4370	4370	4370	0
491	20231107	113300	27164560	4370	4370	4370	4370	8
492	20231107	113200	27129600	4375	4375	4375	4375	2
493	20231107	113100	27120850	4375	4375	4375	4375	0
494	20231107	113000	27120850	4375	4375	4375	4375	2
495	20231107	112900	27112100	4370	4370	4370	4370	0
496	20231107	112800	27112100	4370	4375	4375	4370	131
497	20231107	112700	26539590	4375	4375	4375	4375	1
498	20231107	112600	26535215	4365	4365	4365	4365	0
499	20231107	112500	26535215	4365	4365	4365	4365	0
500	20231107	112400	26535215	4365	4365	4365	4365	0
501	20231107	112300	26535215	4365	4365	4365	4365	100
502	20231107	112200	26098715	4370	4375	4375	4370	303
503	20231107	112100	24774570	4385	4385	4385	4385	1
504	20231107	112000	24770185	4370	4370	4370	4370	0
505	20231107	111900	24770185	4370	4370	4370	4370	472
506	20231107	111800	22707545	4375	4375	4375	4375	601
507	20231107	111700	20078170	4375	4375	4375	4375	0
508	20231107	111600	20078170	4375	4375	4375	4375	0
509	20231107	111500	20078170	4375	4385	4385	4375	299
510	20231107	111400	18769280	4385	4385	4385	4385	0
511	20231107	111300	18769280	4385	4385	4385	4385	0
512	20231107	111200	18769280	4385	4385	4385	4385	6
513	20231107	111100	18742970	4385	4385	4385	4385	0
514	20231107	111000	18742970	4385	4385	4385	4385	0
515	20231107	110900	18742970	4385	4385	4385	4385	0
516	20231107	110800	18742970	4385	4385	4385	4385	0
517	20231107	110700	18742970	4385	4390	4390	4385	185
518	20231107	110600	17931140	4390	4395	4395	4390	409
519	20231107	110500	16135125	4395	4395	4395	4395	0
520	20231107	110400	16135125	4395	4395	4395	4395	1
521	20231107	110300	16130730	4390	4400	4400	4390	177
522	20231107	110200	15352855	4400	4400	4400	4400	0
523	20231107	110100	15352855	4400	4400	4400	4400	0
524	20231107	110000	15352855	4400	4400	4400	4400	0
525	20231107	105900	15352855	4400	4400	4400	4400	0
526	20231107	105800	15352855	4400	4400	4400	4400	0
527	20231107	105700	15352855	4400	4400	4400	4400	0
528	20231107	105600	15352855	4400	4400	4400	4400	11
529	20231107	105500	15304455	4425	4425	4425	4425	1
530	20231107	105400	15300030	4430	4430	4430	4430	0
531	20231107	105300	15300030	4430	4425	4430	4425	24
532	20231107	105200	15193790	4400	4400	4400	4400	69
533	20231107	105100	14890190	4400	4405	4405	4400	107
534	20231107	105000	14419115	4405	4405	4405	4405	0
535	20231107	104900	14419115	4405	4405	4405	4405	0
536	20231107	104800	14419115	4405	4405	4405	4405	34
537	20231107	104700	14269345	4400	4410	4410	4400	577
538	20231107	104600	11729000	4405	4405	4405	4405	0
539	20231107	104500	11729000	4405	4405	4405	4405	0
540	20231107	104400	11729000	4405	4405	4405	4405	0
541	20231107	104300	11729000	4405	4410	4410	4405	8
542	20231107	104200	11693750	4410	4410	4410	4410	0
543	20231107	104100	11693750	4410	4410	4410	4410	0
544	20231107	104000	11693750	4410	4410	4410	4410	0
545	20231107	103900	11693750	4410	4410	4410	4410	8
546	20231107	103800	11658470	4420	4420	4420	4420	0
547	20231107	103700	11658470	4420	4420	4420	4420	0
548	20231107	103600	11658470	4420	4420	4420	4420	0
549	20231107	103500	11658470	4420	4420	4420	4420	0
550	20231107	103400	11658470	4420	4420	4420	4420	0
551	20231107	103300	11658470	4420	4420	4420	4420	0
552	20231107	103200	11658470	4420	4420	4420	4420	0
553	20231107	103100	11658470	4420	4420	4420	4420	0
554	20231107	103000	11658470	4420	4420	4420	4420	0
555	20231107	102900	11658470	4420	4420	4420	4420	54
556	20231107	102800	11419790	4420	4420	4420	4420	0
557	20231107	102700	11419790	4420	4420	4420	4420	0
558	20231107	102600	11419790	4420	4420	4420	4420	0
559	20231107	102500	11419790	4420	4420	4420	4420	1
560	20231107	102400	11415370	4420	4420	4420	4420	0
561	20231107	102300	11415370	4420	4420	4420	4420	0
562	20231107	102200	11415370	4420	4420	4420	4420	0
563	20231107	102100	11415370	4420	4420	4420	4420	0
564	20231107	102000	11415370	4420	4420	4420	4420	0
565	20231107	101900	11415370	4420	4420	4420	4420	0
566	20231107	101800	11415370	4420	4420	4420	4420	0
567	20231107	101700	11415370	4420	4420	4420	4420	46
568	20231107	101600	11212050	4425	4425	4425	4425	2
569	20231107	101500	11203200	4405	4405	4405	4405	0
570	20231107	101400	11203200	4405	4405	4405	4405	0
571	20231107	101300	11203200	4405	4405	4405	4405	0
572	20231107	101200	11203200	4405	4405	4405	4405	0
573	20231107	101100	11203200	4405	4405	4405	4405	0
574	20231107	101000	11203200	4405	4405	4405	4405	0
575	20231107	100900	11203200	4405	4410	4410	4405	150
576	20231107	100800	10542425	4425	4425	4425	4425	1
577	20231107	100700	10538000	4410	4410	4410	4410	161
578	20231107	100600	9827990	4410	4410	4410	4410	0
579	20231107	100500	9827990	4410	4410	4410	4410	13
580	20231107	100400	9770660	4430	4430	4430	4430	1
581	20231107	100300	9766230	4430	4430	4430	4430	2
582	20231107	100200	9757370	4430	4430	4430	4430	0
583	20231107	100100	9757370	4430	4430	4430	4430	52
584	20231107	100000	9527010	4435	4435	4435	4435	0
585	20231107	095900	9527010	4435	4435	4435	4435	0
586	20231107	095800	9527010	4435	4435	4435	4435	0
587	20231107	095700	9527010	4435	4435	4435	4435	0
588	20231107	095600	9527010	4435	4435	4435	4435	0
589	20231107	095500	9527010	4435	4435	4435	4435	40
590	20231107	095400	9349610	4435	4435	4435	4435	1
591	20231107	095300	9345175	4440	4440	4440	4440	0
592	20231107	095200	9345175	4440	4440	4440	4440	0
593	20231107	095100	9345175	4440	4440	4440	4440	1
594	20231107	095000	9340735	4445	4420	4445	4420	30
595	20231107	094900	9207570	4415	4415	4415	4415	5
596	20231107	094800	9185495	4410	4410	4410	4410	0
597	20231107	094700	9185495	4410	4410	4410	4410	0
598	20231107	094600	9185495	4410	4410	4410	4410	2
599	20231107	094500	9176675	4415	4420	4420	4415	215
600	20231107	094400	8227195	4420	4420	4420	4420	0
601	20231107	094300	8227195	4420	4420	4420	4420	0
602	20231107	094200	8227195	4420	4420	4420	4420	115
603	20231107	094100	7718895	4420	4420	4420	4420	0
604	20231107	094000	7718895	4420	4435	4435	4420	516
605	20231107	093900	5433260	4445	4445	4445	4445	0
606	20231107	093800	5433260	4445	4445	4445	4435	100
607	20231107	093700	4989710	4445	4445	4445	4445	0
608	20231107	093600	4989710	4445	4445	4445	4445	0
609	20231107	093500	4989710	4445	4445	4445	4445	2
610	20231107	093400	4980820	4445	4445	4450	4445	504
611	20231107	093300	2740535	4465	4465	4465	4465	1
612	20231107	093200	2736070	4450	4480	4480	4450	202
613	20231107	093100	1837110	4450	4450	4450	4450	0
614	20231107	093000	1837110	4450	4450	4450	4450	0
615	20231107	092900	1837110	4450	4450	4450	4450	0
616	20231107	092800	1837110	4450	4450	4450	4450	0
617	20231107	092700	1837110	4450	4450	4450	4450	95
618	20231107	092600	1414360	4450	4450	4450	4450	5
619	20231107	092500	1392110	4455	4455	4455	4455	0
620	20231107	092400	1392110	4455	4455	4455	4455	0
621	20231107	092300	1392110	4455	4455	4455	4455	2
622	20231107	092200	1383200	4485	4485	4485	4485	3
623	20231107	092100	1369745	4490	4490	4490	4490	0
624	20231107	092000	1369745	4490	4490	4490	4490	1
625	20231107	091900	1365255	4495	4495	4495	4495	0
626	20231107	091800	1365255	4495	4495	4495	4495	0
627	20231107	091700	1365255	4495	4495	4495	4495	0
628	20231107	091600	1365255	4495	4495	4495	4495	0
629	20231107	091500	1365255	4495	4495	4495	4495	0
630	20231107	091400	1365255	4495	4495	4495	4495	0
631	20231107	091300	1365255	4495	4495	4495	4495	10
632	20231107	091200	1320305	4495	4495	4495	4495	1
633	20231107	091100	1315810	4495	4495	4495	4495	3
634	20231107	091000	1302325	4495	4495	4495	4495	1
635	20231107	090900	1297830	4445	4515	4515	4430	139
636	20231107	090800	681110	4515	4515	4515	4515	13
637	20231107	090700	622415	4515	4515	4515	4515	1
638	20231107	090600	617900	4515	4515	4515	4515	8
639	20231107	090500	581780	4515	4515	4515	4515	1
640	20231107	090400	577265	4515	4515	4515	4515	1
641	20231107	090300	572750	4515	4515	4515	4515	2
642	20231107	090200	563720	4520	4525	4525	4520	2
643	20231107	090100	554675	4530	4530	4530	4530	1
644	20231107	090000	550145	4530	4435	4535	4435	124