KissMeData/067170/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194300	64845100	4390	4390	4390	4390	81
3	20231108	194200	64845100	4390	4390	4390	4390	0
4	20231108	194100	64845100	4390	4390	4390	4390	0
5	20231108	194000	64845100	4390	4390	4390	4390	0
6	20231108	193900	64845100	4390	4390	4390	4390	0
7	20231108	193800	64845100	4390	4390	4390	4390	0
8	20231108	193700	64845100	4390	4390	4390	4390	0
9	20231108	193600	64845100	4390	4390	4390	4390	0
10	20231108	193500	64845100	4390	4390	4390	4390	0
11	20231108	193400	64845100	4390	4390	4390	4390	0
12	20231108	193300	64845100	4390	4390	4390	4390	0
13	20231108	193200	64845100	4390	4390	4390	4390	0
14	20231108	193100	64845100	4390	4390	4390	4390	0
15	20231108	193000	64845100	4390	4390	4390	4390	0
16	20231108	192900	64845100	4390	4390	4390	4390	0
17	20231108	192800	64845100	4390	4390	4390	4390	0
18	20231108	192700	64845100	4390	4390	4390	4390	0
19	20231108	192600	64845100	4390	4390	4390	4390	0
20	20231108	192500	64845100	4390	4390	4390	4390	0
21	20231108	192400	64845100	4390	4390	4390	4390	0
22	20231108	192300	64845100	4390	4390	4390	4390	0
23	20231108	192200	64845100	4390	4390	4390	4390	0
24	20231108	192100	64845100	4390	4390	4390	4390	0
25	20231108	192000	64845100	4390	4390	4390	4390	0
26	20231108	191900	64845100	4390	4390	4390	4390	0
27	20231108	191800	64845100	4390	4390	4390	4390	0
28	20231108	191700	64845100	4390	4390	4390	4390	0
29	20231108	191600	64845100	4390	4390	4390	4390	0
30	20231108	191500	64845100	4390	4390	4390	4390	0
31	20231108	191400	64845100	4390	4390	4390	4390	0
32	20231108	191300	64845100	4390	4390	4390	4390	81
33	20231108	191200	64845100	4390	4390	4390	4390	0
34	20231108	191100	64845100	4390	4390	4390	4390	0
35	20231108	191000	64845100	4390	4390	4390	4390	0
36	20231108	190900	64845100	4390	4390	4390	4390	0
37	20231108	190800	64845100	4390	4390	4390	4390	0
38	20231108	190700	64845100	4390	4390	4390	4390	0
39	20231108	190600	64845100	4390	4390	4390	4390	0
40	20231108	190500	64845100	4390	4390	4390	4390	0
41	20231108	190400	64845100	4390	4390	4390	4390	0
42	20231108	190300	64845100	4390	4390	4390	4390	0
43	20231108	190200	64845100	4390	4390	4390	4390	0
44	20231108	190100	64845100	4390	4390	4390	4390	0
45	20231108	190000	64845100	4390	4390	4390	4390	0
46	20231108	185900	64845100	4390	4390	4390	4390	0
47	20231108	185800	64845100	4390	4390	4390	4390	0
48	20231108	185700	64845100	4390	4390	4390	4390	0
49	20231108	185600	64845100	4390	4390	4390	4390	0
50	20231108	185500	64845100	4390	4390	4390	4390	0
51	20231108	185400	64845100	4390	4390	4390	4390	0
52	20231108	185300	64845100	4390	4390	4390	4390	0
53	20231108	185200	64845100	4390	4390	4390	4390	0
54	20231108	185100	64845100	4390	4390	4390	4390	0
55	20231108	185000	64845100	4390	4390	4390	4390	0
56	20231108	184900	64845100	4390	4390	4390	4390	0
57	20231108	184800	64845100	4390	4390	4390	4390	0
58	20231108	184700	64845100	4390	4390	4390	4390	0
59	20231108	184600	64845100	4390	4390	4390	4390	0
60	20231108	184500	64845100	4390	4390	4390	4390	0
61	20231108	184400	64845100	4390	4390	4390	4390	0
62	20231108	184300	64845100	4390	4390	4390	4390	81
63	20231108	184200	64845100	4390	4390	4390	4390	0
64	20231108	184100	64845100	4390	4390	4390	4390	0
65	20231108	184000	64845100	4390	4390	4390	4390	0
66	20231108	183900	64845100	4390	4390	4390	4390	0
67	20231108	183800	64845100	4390	4390	4390	4390	0
68	20231108	183700	64845100	4390	4390	4390	4390	0
69	20231108	183600	64845100	4390	4390	4390	4390	0
70	20231108	183500	64845100	4390	4390	4390	4390	0
71	20231108	183400	64845100	4390	4390	4390	4390	0
72	20231108	183300	64845100	4390	4390	4390	4390	0
73	20231108	183200	64845100	4390	4390	4390	4390	0
74	20231108	183100	64845100	4390	4390	4390	4390	0
75	20231108	183000	64845100	4390	4390	4390	4390	0
76	20231108	182900	64845100	4390	4390	4390	4390	0
77	20231108	182800	64845100	4390	4390	4390	4390	0
78	20231108	182700	64845100	4390	4390	4390	4390	0
79	20231108	182600	64845100	4390	4390	4390	4390	0
80	20231108	182500	64845100	4390	4390	4390	4390	0
81	20231108	182400	64845100	4390	4390	4390	4390	0
82	20231108	182300	64845100	4390	4390	4390	4390	0
83	20231108	182200	64845100	4390	4390	4390	4390	0
84	20231108	182100	64845100	4390	4390	4390	4390	0
85	20231108	182000	64845100	4390	4390	4390	4390	0
86	20231108	181900	64845100	4390	4390	4390	4390	0
87	20231108	181800	64845100	4390	4390	4390	4390	0
88	20231108	181700	64845100	4390	4390	4390	4390	0
89	20231108	181600	64845100	4390	4390	4390	4390	0
90	20231108	181500	64845100	4390	4390	4390	4390	0
91	20231108	181400	64845100	4390	4390	4390	4390	0
92	20231108	181300	64845100	4390	4390	4390	4390	81
93	20231108	181200	64845100	4390	4390	4390	4390	0
94	20231108	181100	64845100	4390	4390	4390	4390	0
95	20231108	181000	64845100	4390	4390	4390	4390	0
96	20231108	180900	64845100	4390	4390	4390	4390	0
97	20231108	180800	64845100	4390	4390	4390	4390	0
98	20231108	180700	64845100	4390	4390	4390	4390	0
99	20231108	180600	64845100	4390	4390	4390	4390	0
100	20231108	180500	64845100	4390	4390	4390	4390	0
101	20231108	180400	64845100	4390	4390	4390	4390	0
102	20231108	180300	64845100	4390	4390	4390	4390	0
103	20231108	180200	64845100	4390	4390	4390	4390	0
104	20231108	180100	64845100	4390	4390	4390	4390	0
105	20231108	180000	64845100	4390	4390	4390	4390	0
106	20231108	175900	64845100	4390	4390	4390	4390	0
107	20231108	175800	64845100	4390	4390	4390	4390	0
108	20231108	175700	64845100	4390	4390	4390	4390	0
109	20231108	175600	64845100	4390	4390	4390	4390	0
110	20231108	175500	64845100	4390	4390	4390	4390	0
111	20231108	175400	64845100	4390	4390	4390	4390	0
112	20231108	175300	64845100	4390	4390	4390	4390	0
113	20231108	175200	64845100	4390	4390	4390	4390	0
114	20231108	175100	64845100	4390	4390	4390	4390	0
115	20231108	175000	64845100	4390	4390	4390	4390	0
116	20231108	174900	64845100	4390	4390	4390	4390	0
117	20231108	174800	64845100	4390	4390	4390	4390	0
118	20231108	174700	64845100	4390	4390	4390	4390	0
119	20231108	174600	64845100	4390	4390	4390	4390	0
120	20231108	174500	64845100	4390	4390	4390	4390	0
121	20231108	174400	64845100	4390	4390	4390	4390	0
122	20231108	174300	64845100	4390	4390	4390	4390	81
123	20231108	174200	64845100	4390	4390	4390	4390	0
124	20231108	174100	64845100	4390	4390	4390	4390	0
125	20231108	174000	64845100	4390	4390	4390	4390	0
126	20231108	173900	64845100	4390	4390	4390	4390	0
127	20231108	173800	64845100	4390	4390	4390	4390	0
128	20231108	173700	64845100	4390	4390	4390	4390	0
129	20231108	173600	64845100	4390	4390	4390	4390	0
130	20231108	173500	64845100	4390	4390	4390	4390	0
131	20231108	173400	64845100	4390	4390	4390	4390	0
132	20231108	173300	64845100	4390	4390	4390	4390	0
133	20231108	173200	64845100	4390	4390	4390	4390	0
134	20231108	173100	64845100	4390	4390	4390	4390	0
135	20231108	173000	64845100	4390	4390	4390	4390	0
136	20231108	172900	64845100	4390	4390	4390	4390	0
137	20231108	172800	64845100	4390	4390	4390	4390	0
138	20231108	172700	64845100	4390	4390	4390	4390	0
139	20231108	172600	64845100	4390	4390	4390	4390	0
140	20231108	172500	64845100	4390	4390	4390	4390	0
141	20231108	172400	64845100	4390	4390	4390	4390	0
142	20231108	172300	64845100	4390	4390	4390	4390	0
143	20231108	172200	64845100	4390	4390	4390	4390	0
144	20231108	172100	64845100	4390	4390	4390	4390	0
145	20231108	172000	64845100	4390	4390	4390	4390	0
146	20231108	171900	64845100	4390	4390	4390	4390	0
147	20231108	171800	64845100	4390	4390	4390	4390	0
148	20231108	171700	64845100	4390	4390	4390	4390	0
149	20231108	171600	64845100	4390	4390	4390	4390	0
150	20231108	171500	64845100	4390	4390	4390	4390	0
151	20231108	171400	64845100	4390	4390	4390	4390	0
152	20231108	171300	64845100	4390	4390	4390	4390	81
153	20231108	171200	64845100	4390	4390	4390	4390	0
154	20231108	171100	64845100	4390	4390	4390	4390	0
155	20231108	171000	64845100	4390	4390	4390	4390	0
156	20231108	170900	64845100	4390	4390	4390	4390	0
157	20231108	170800	64845100	4390	4390	4390	4390	0
158	20231108	170700	64845100	4390	4390	4390	4390	0
159	20231108	170600	64845100	4390	4390	4390	4390	0
160	20231108	170500	64845100	4390	4390	4390	4390	0
161	20231108	170400	64845100	4390	4390	4390	4390	0
162	20231108	170300	64845100	4390	4390	4390	4390	0
163	20231108	170200	64845100	4390	4390	4390	4390	0
164	20231108	170100	64845100	4390	4390	4390	4390	0
165	20231108	170000	64845100	4390	4390	4390	4390	0
166	20231108	165900	64845100	4390	4390	4390	4390	0
167	20231108	165800	64845100	4390	4390	4390	4390	0
168	20231108	165700	64845100	4390	4390	4390	4390	0
169	20231108	165600	64845100	4390	4390	4390	4390	0
170	20231108	165500	64845100	4390	4390	4390	4390	0
171	20231108	165400	64845100	4390	4390	4390	4390	0
172	20231108	165300	64845100	4390	4390	4390	4390	0
173	20231108	165200	64845100	4390	4390	4390	4390	0
174	20231108	165100	64845100	4390	4390	4390	4390	0
175	20231108	165000	64845100	4390	4390	4390	4390	0
176	20231108	164900	64845100	4390	4390	4390	4390	0
177	20231108	164800	64845100	4390	4390	4390	4390	0
178	20231108	164700	64845100	4390	4390	4390	4390	0
179	20231108	164600	64845100	4390	4390	4390	4390	0
180	20231108	164500	64845100	4390	4390	4390	4390	0
181	20231108	164400	64845100	4390	4390	4390	4390	0
182	20231108	164300	64845100	4390	4390	4390	4390	81
183	20231108	164200	64845100	4390	4390	4390	4390	0
184	20231108	164100	64845100	4390	4390	4390	4390	0
185	20231108	164000	64845100	4390	4390	4390	4390	0
186	20231108	163900	64845100	4390	4390	4390	4390	0
187	20231108	163800	64845100	4390	4390	4390	4390	0
188	20231108	163700	64845100	4390	4390	4390	4390	0
189	20231108	163600	64845100	4390	4390	4390	4390	0
190	20231108	163500	64845100	4390	4390	4390	4390	0
191	20231108	163400	64845100	4390	4390	4390	4390	0
192	20231108	163300	64845100	4390	4390	4390	4390	0
193	20231108	163200	64845100	4390	4390	4390	4390	0
194	20231108	163100	64845100	4390	4390	4390	4390	0
195	20231108	163000	64845100	4390	4390	4390	4390	0
196	20231108	162900	64845100	4390	4390	4390	4390	0
197	20231108	162800	64845100	4390	4390	4390	4390	0
198	20231108	162700	64845100	4390	4390	4390	4390	0
199	20231108	162600	64845100	4390	4390	4390	4390	0
200	20231108	162500	64845100	4390	4390	4390	4390	0
201	20231108	162400	64845100	4390	4390	4390	4390	0
202	20231108	162300	64845100	4390	4390	4390	4390	0
203	20231108	162200	64845100	4390	4390	4390	4390	0
204	20231108	162100	64845100	4390	4390	4390	4390	0
205	20231108	162000	64845100	4390	4390	4390	4390	0
206	20231108	161900	64845100	4390	4390	4390	4390	0
207	20231108	161800	64845100	4390	4390	4390	4390	0
208	20231108	161700	64845100	4390	4390	4390	4390	0
209	20231108	161600	64845100	4390	4390	4390	4390	0
210	20231108	161500	64845100	4390	4390	4390	4390	0
211	20231108	161400	64845100	4390	4390	4390	4390	0
212	20231108	161300	64845100	4390	4390	4390	4390	81
213	20231108	161200	64845100	4390	4390	4390	4390	0
214	20231108	161100	64845100	4390	4390	4390	4390	0
215	20231108	161000	64845100	4390	4390	4390	4390	0
216	20231108	160900	64845100	4390	4390	4390	4390	0
217	20231108	160800	64845100	4390	4390	4390	4390	0
218	20231108	160700	64845100	4390	4390	4390	4390	0
219	20231108	160600	64845100	4390	4390	4390	4390	0
220	20231108	160500	64845100	4390	4390	4390	4390	0
221	20231108	160400	64845100	4390	4390	4390	4390	0
222	20231108	160300	64845100	4390	4390	4390	4390	0
223	20231108	160200	64845100	4390	4390	4390	4390	0
224	20231108	160100	64845100	4390	4390	4390	4390	0
225	20231108	160000	64845100	4390	4390	4390	4390	0
226	20231108	155900	64845100	4390	4390	4390	4390	0
227	20231108	155800	64845100	4390	4390	4390	4390	0
228	20231108	155700	64845100	4390	4390	4390	4390	0
229	20231108	155600	64845100	4390	4390	4390	4390	0
230	20231108	155500	64845100	4390	4390	4390	4390	0
231	20231108	155400	64845100	4390	4390	4390	4390	0
232	20231108	155300	64845100	4390	4390	4390	4390	0
233	20231108	155200	64845100	4390	4390	4390	4390	0
234	20231108	155100	64845100	4390	4390	4390	4390	0
235	20231108	155000	64845100	4390	4390	4390	4390	0
236	20231108	154900	64845100	4390	4390	4390	4390	0
237	20231108	154800	64845100	4390	4390	4390	4390	0
238	20231108	154700	64845100	4390	4390	4390	4390	0
239	20231108	154600	64845100	4390	4390	4390	4390	0
240	20231108	154500	64845100	4390	4390	4390	4390	0
241	20231108	154400	64845100	4390	4390	4390	4390	0
242	20231108	154300	64845100	4390	4390	4390	4390	81
243	20231108	154200	64845100	4390	4390	4390	4390	0
244	20231108	154100	64845100	4390	4390	4390	4390	0
245	20231108	154000	64845100	4390	4390	4390	4390	0
246	20231108	153900	64845100	4390	4390	4390	4390	0
247	20231108	153800	64845100	4390	4390	4390	4390	0
248	20231108	153700	64845100	4390	4390	4390	4390	0
249	20231108	153600	64845100	4390	4390	4390	4390	0
250	20231108	153500	64845100	4390	4390	4390	4390	0
251	20231108	153400	64845100	4390	4390	4390	4390	0
252	20231108	153300	64845100	4390	4390	4390	4390	0
253	20231108	153200	64845100	4390	4390	4390	4390	0
254	20231108	153100	64845100	4390	4390	4390	4390	0
255	20231108	153000	64845100	4390	4390	4390	4390	81
256	20231108	152900	64489510	4365	4365	4365	4365	0
257	20231108	152800	64489510	4365	4365	4365	4365	0
258	20231108	152700	64489510	4365	4365	4365	4365	0
259	20231108	152600	64489510	4365	4365	4365	4365	0
260	20231108	152500	64489510	4365	4365	4365	4365	0
261	20231108	152400	64489510	4365	4365	4365	4365	0
262	20231108	152300	64489510	4365	4365	4365	4365	0
263	20231108	152200	64489510	4365	4365	4365	4365	0
264	20231108	152100	64489510	4365	4365	4365	4365	0
265	20231108	152000	64489510	4365	4365	4365	4365	0
266	20231108	151900	64489510	4365	4365	4365	4365	7
267	20231108	151800	64458955	4380	4380	4380	4380	1
268	20231108	151700	64454575	4380	4380	4380	4380	0
269	20231108	151600	64454575	4380	4380	4380	4380	1
270	20231108	151500	64450195	4370	4365	4370	4365	166
271	20231108	151400	63724790	4370	4370	4370	4370	1
272	20231108	151300	63720420	4370	4370	4370	4365	126
273	20231108	151200	63170315	4370	4370	4370	4370	41
274	20231108	151100	62991145	4365	4365	4365	4365	0
275	20231108	151000	62991145	4365	4365	4365	4365	0
276	20231108	150900	62991145	4365	4365	4365	4365	0
277	20231108	150800	62991145	4365	4365	4365	4365	0
278	20231108	150700	62991145	4365	4365	4365	4365	0
279	20231108	150600	62991145	4365	4365	4365	4365	0
280	20231108	150500	62991145	4365	4365	4365	4365	0
281	20231108	150400	62991145	4365	4365	4365	4365	0
282	20231108	150300	62991145	4365	4365	4365	4365	0
283	20231108	150200	62991145	4365	4365	4365	4365	0
284	20231108	150100	62991145	4365	4365	4365	4365	0
285	20231108	150000	62991145	4365	4365	4365	4365	10
286	20231108	145900	62947495	4365	4365	4365	4365	0
287	20231108	145800	62947495	4365	4365	4365	4365	0
288	20231108	145700	62947495	4365	4365	4365	4365	122
289	20231108	145600	62414965	4365	4370	4370	4365	51
290	20231108	145500	62192100	4365	4365	4365	4365	0
291	20231108	145400	62192100	4365	4365	4365	4365	0
292	20231108	145300	62192100	4365	4365	4365	4365	0
293	20231108	145200	62192100	4365	4365	4365	4365	0
294	20231108	145100	62192100	4365	4365	4365	4365	0
295	20231108	145000	62192100	4365	4365	4365	4365	878
296	20231108	144900	58359630	4365	4365	4365	4365	0
297	20231108	144800	58359630	4365	4365	4365	4365	0
298	20231108	144700	58359630	4365	4365	4365	4365	0
299	20231108	144600	58359630	4365	4365	4365	4365	0
300	20231108	144500	58359630	4365	4365	4365	4365	0
301	20231108	144400	58359630	4365	4365	4365	4365	0
302	20231108	144300	58359630	4365	4365	4365	4365	0
303	20231108	144200	58359630	4365	4365	4365	4365	0
304	20231108	144100	58359630	4365	4360	4365	4360	125
305	20231108	144000	57814625	4360	4365	4365	4360	66
306	20231108	143900	57526540	4370	4370	4370	4370	10
307	20231108	143800	57482840	4365	4365	4365	4365	231
308	20231108	143700	56474525	4365	4365	4365	4365	3
309	20231108	143600	56461430	4370	4370	4370	4370	0
310	20231108	143500	56461430	4370	4370	4370	4370	0
311	20231108	143400	56461430	4370	4370	4370	4370	0
312	20231108	143300	56461430	4370	4370	4370	4370	2
313	20231108	143200	56452690	4365	4365	4365	4365	3
314	20231108	143100	56439595	4365	4365	4365	4365	0
315	20231108	143000	56439595	4365	4365	4365	4365	0
316	20231108	142900	56439595	4365	4365	4365	4365	0
317	20231108	142800	56439595	4365	4365	4365	4365	2
318	20231108	142700	56430865	4365	4365	4365	4365	0
319	20231108	142600	56430865	4365	4365	4365	4365	0
320	20231108	142500	56430865	4365	4365	4365	4365	0
321	20231108	142400	56430865	4365	4365	4365	4365	0
322	20231108	142300	56430865	4365	4365	4365	4365	0
323	20231108	142200	56430865	4365	4365	4365	4365	0
324	20231108	142100	56430865	4365	4365	4365	4365	0
325	20231108	142000	56430865	4365	4365	4365	4365	16
326	20231108	141900	56361025	4370	4370	4370	4370	0
327	20231108	141800	56361025	4370	4370	4370	4370	0
328	20231108	141700	56361025	4370	4370	4370	4370	0
329	20231108	141600	56361025	4370	4370	4370	4370	0
330	20231108	141500	56361025	4370	4370	4370	4370	0
331	20231108	141400	56361025	4370	4370	4370	4370	0
332	20231108	141300	56361025	4370	4370	4370	4370	0
333	20231108	141200	56361025	4370	4370	4370	4370	1325
334	20231108	141100	50570775	4365	4365	4365	4365	0
335	20231108	141000	50570775	4365	4365	4365	4365	0
336	20231108	140900	50570775	4365	4365	4365	4365	0
337	20231108	140800	50570775	4365	4365	4365	4365	0
338	20231108	140700	50570775	4365	4365	4365	4365	8
339	20231108	140600	50535855	4365	4365	4365	4365	1
340	20231108	140500	50531490	4365	4365	4365	4365	1
341	20231108	140400	50527125	4360	4360	4360	4360	1
342	20231108	140300	50522765	4360	4360	4360	4360	1
343	20231108	140200	50518405	4360	4360	4360	4360	0
344	20231108	140100	50518405	4360	4360	4360	4360	1
345	20231108	140000	50514045	4360	4360	4360	4360	1
346	20231108	135900	50509685	4360	4360	4360	4360	1
347	20231108	135800	50505325	4360	4360	4360	4360	1
348	20231108	135700	50500965	4360	4360	4360	4360	5
349	20231108	135600	50479165	4360	4360	4360	4360	2
350	20231108	135500	50470445	4370	4370	4370	4370	0
351	20231108	135400	50470445	4370	4370	4370	4370	1
352	20231108	135300	50466075	4350	4350	4350	4350	0
353	20231108	135200	50466075	4350	4350	4350	4350	0
354	20231108	135100	50466075	4350	4355	4355	4350	122
355	20231108	135000	49935340	4350	4350	4350	4350	0
356	20231108	134900	49935340	4350	4350	4350	4350	0
357	20231108	134800	49935340	4350	4350	4350	4350	0
358	20231108	134700	49935340	4350	4350	4350	4350	0
359	20231108	134600	49935340	4350	4350	4350	4350	0
360	20231108	134500	49935340	4350	4350	4350	4350	0
361	20231108	134400	49935340	4350	4350	4350	4350	0
362	20231108	134300	49935340	4350	4355	4355	4350	101
363	20231108	134200	49495955	4370	4370	4370	4370	0
364	20231108	134100	49495955	4370	4370	4370	4370	10
365	20231108	134000	49452255	4375	4375	4375	4375	0
366	20231108	133900	49452255	4375	4375	4375	4375	0
367	20231108	133800	49452255	4375	4375	4375	4375	0
368	20231108	133700	49452255	4375	4375	4375	4375	0
369	20231108	133600	49452255	4375	4375	4375	4375	0
370	20231108	133500	49452255	4375	4375	4375	4375	0
371	20231108	133400	49452255	4375	4375	4375	4375	0
372	20231108	133300	49452255	4375	4375	4375	4375	0
373	20231108	133200	49452255	4375	4375	4375	4375	0
374	20231108	133100	49452255	4375	4375	4375	4375	0
375	20231108	133000	49452255	4375	4375	4375	4375	0
376	20231108	132900	49452255	4375	4360	4375	4360	30
377	20231108	132800	49321110	4355	4355	4355	4355	0
378	20231108	132700	49321110	4355	4355	4355	4355	0
379	20231108	132600	49321110	4355	4355	4355	4355	0
380	20231108	132500	49321110	4355	4355	4355	4355	0
381	20231108	132400	49321110	4355	4355	4355	4355	0
382	20231108	132300	49321110	4355	4355	4355	4355	2
383	20231108	132200	49312400	4355	4355	4355	4355	37
384	20231108	132100	49151265	4355	4355	4355	4355	0
385	20231108	132000	49151265	4355	4365	4365	4355	65
386	20231108	131900	48867905	4365	4365	4365	4365	0
387	20231108	131800	48867905	4365	4365	4365	4365	0
388	20231108	131700	48867905	4365	4365	4365	4365	0
389	20231108	131600	48867905	4365	4365	4365	4365	3
390	20231108	131500	48854810	4365	4365	4365	4365	0
391	20231108	131400	48854810	4365	4365	4365	4365	0
392	20231108	131300	48854810	4365	4365	4365	4365	3
393	20231108	131200	48841715	4360	4360	4360	4360	0
394	20231108	131100	48841715	4360	4360	4360	4360	0
395	20231108	131000	48841715	4360	4360	4360	4360	200
396	20231108	130900	47969715	4360	4360	4360	4360	0
397	20231108	130800	47969715	4360	4360	4360	4360	0
398	20231108	130700	47969715	4360	4360	4360	4360	0
399	20231108	130600	47969715	4360	4365	4365	4360	10
400	20231108	130500	47926110	4375	4375	4375	4375	0
401	20231108	130400	47926110	4375	4370	4375	4370	75
402	20231108	130300	47598035	4360	4360	4360	4360	0
403	20231108	130200	47598035	4360	4360	4360	4360	0
404	20231108	130100	47598035	4360	4360	4360	4360	0
405	20231108	130000	47598035	4360	4360	4360	4360	0
406	20231108	125900	47598035	4360	4360	4360	4360	0
407	20231108	125800	47598035	4360	4360	4360	4360	0
408	20231108	125700	47598035	4360	4360	4360	4360	0
409	20231108	125600	47598035	4360	4370	4370	4360	143
410	20231108	125500	46974455	4375	4375	4375	4375	0
411	20231108	125400	46974455	4375	4375	4375	4375	0
412	20231108	125300	46974455	4375	4375	4375	4375	0
413	20231108	125200	46974455	4375	4375	4375	4375	0
414	20231108	125100	46974455	4375	4375	4375	4375	0
415	20231108	125000	46974455	4375	4375	4375	4375	0
416	20231108	124900	46974455	4375	4375	4375	4375	0
417	20231108	124800	46974455	4375	4375	4375	4375	0
418	20231108	124700	46974455	4375	4375	4375	4375	0
419	20231108	124600	46974455	4375	4375	4375	4375	0
420	20231108	124500	46974455	4375	4375	4375	4375	0
421	20231108	124400	46974455	4375	4375	4375	4375	0
422	20231108	124300	46974455	4375	4375	4375	4375	0
423	20231108	124200	46974455	4375	4370	4375	4370	30
424	20231108	124100	46843255	4360	4360	4360	4360	0
425	20231108	124000	46843255	4360	4360	4360	4360	0
426	20231108	123900	46843255	4360	4360	4360	4360	0
427	20231108	123800	46843255	4360	4360	4360	4360	0
428	20231108	123700	46843255	4360	4360	4360	4360	0
429	20231108	123600	46843255	4360	4360	4360	4360	0
430	20231108	123500	46843255	4360	4360	4360	4360	0
431	20231108	123400	46843255	4360	4360	4360	4360	0
432	20231108	123300	46843255	4360	4360	4360	4360	0
433	20231108	123200	46843255	4360	4360	4360	4360	0
434	20231108	123100	46843255	4360	4360	4360	4360	11
435	20231108	123000	46795295	4360	4360	4360	4360	0
436	20231108	122900	46795295	4360	4360	4360	4360	0
437	20231108	122800	46795295	4360	4360	4360	4360	6
438	20231108	122700	46769135	4350	4350	4350	4350	0
439	20231108	122600	46769135	4350	4350	4350	4350	0
440	20231108	122500	46769135	4350	4350	4350	4350	3
441	20231108	122400	46756085	4350	4350	4350	4350	1
442	20231108	122300	46751735	4350	4350	4350	4350	5
443	20231108	122200	46729985	4350	4350	4350	4350	0
444	20231108	122100	46729985	4350	4350	4350	4350	2
445	20231108	122000	46721285	4385	4385	4385	4385	0
446	20231108	121900	46721285	4385	4385	4385	4385	0
447	20231108	121800	46721285	4385	4385	4385	4385	0
448	20231108	121700	46721285	4385	4385	4385	4385	0
449	20231108	121600	46721285	4385	4385	4385	4385	0
450	20231108	121500	46721285	4385	4385	4385	4385	0
451	20231108	121400	46721285	4385	4385	4385	4385	0
452	20231108	121300	46721285	4385	4385	4385	4385	0
453	20231108	121200	46721285	4385	4385	4385	4385	0
454	20231108	121100	46721285	4385	4385	4385	4385	0
455	20231108	121000	46721285	4385	4385	4385	4385	0
456	20231108	120900	46721285	4385	4385	4385	4385	0
457	20231108	120800	46721285	4385	4385	4385	4385	0
458	20231108	120700	46721285	4385	4385	4385	4385	0
459	20231108	120600	46721285	4385	4385	4385	4385	0
460	20231108	120500	46721285	4385	4385	4385	4385	0
461	20231108	120400	46721285	4385	4385	4385	4385	1
462	20231108	120300	46716900	4345	4345	4345	4345	0
463	20231108	120200	46716900	4345	4345	4345	4345	0
464	20231108	120100	46716900	4345	4375	4375	4345	3647
465	20231108	120000	30839425	4400	4400	4400	4400	3
466	20231108	115900	30826225	4410	4410	4410	4410	0
467	20231108	115800	30826225	4410	4410	4410	4410	0
468	20231108	115700	30826225	4410	4375	4410	4375	90
469	20231108	115600	30431970	4375	4375	4375	4375	2
470	20231108	115500	30423220	4375	4375	4375	4375	0
471	20231108	115400	30423220	4375	4375	4375	4375	2
472	20231108	115300	30414470	4375	4375	4375	4375	0
473	20231108	115200	30414470	4375	4375	4375	4375	0
474	20231108	115100	30414470	4375	4375	4375	4375	2
475	20231108	115000	30405720	4375	4375	4375	4375	0
476	20231108	114900	30405720	4375	4375	4375	4375	2
477	20231108	114800	30396970	4375	4375	4375	4375	0
478	20231108	114700	30396970	4375	4375	4375	4375	0
479	20231108	114600	30396970	4375	4375	4375	4375	2
480	20231108	114500	30388220	4375	4375	4375	4375	0
481	20231108	114400	30388220	4375	4375	4375	4375	2
482	20231108	114300	30379470	4375	4375	4375	4375	0
483	20231108	114200	30379470	4375	4375	4375	4375	2
484	20231108	114100	30370720	4375	4375	4375	4375	0
485	20231108	114000	30370720	4375	4375	4375	4375	2
486	20231108	113900	30361970	4385	4385	4385	4385	0
487	20231108	113800	30361970	4385	4385	4385	4385	1
488	20231108	113700	30357585	4375	4375	4375	4375	1
489	20231108	113600	30353210	4375	4375	4375	4375	2
490	20231108	113500	30344460	4375	4375	4375	4375	7
491	20231108	113400	30313835	4375	4375	4375	4375	2
492	20231108	113300	30305085	4385	4385	4385	4385	0
493	20231108	113200	30305085	4385	4385	4385	4385	0
494	20231108	113100	30305085	4385	4375	4385	4375	4
495	20231108	113000	30287565	4375	4375	4375	4375	2
496	20231108	112900	30278815	4375	4375	4375	4375	6
497	20231108	112800	30252565	4375	4375	4375	4375	2
498	20231108	112700	30243815	4375	4375	4375	4375	0
499	20231108	112600	30243815	4375	4375	4375	4375	2
500	20231108	112500	30235065	4375	4375	4375	4375	0
501	20231108	112400	30235065	4375	4375	4375	4375	2
502	20231108	112300	30226315	4375	4375	4375	4375	2
503	20231108	112200	30217565	4390	4390	4390	4390	0
504	20231108	112100	30217565	4390	4390	4390	4390	3
505	20231108	112000	30204395	4410	4410	4410	4410	0
506	20231108	111900	30204395	4410	4410	4410	4410	0
507	20231108	111800	30204395	4410	4410	4410	4410	0
508	20231108	111700	30204395	4410	4410	4410	4410	0
509	20231108	111600	30204395	4410	4410	4410	4410	0
510	20231108	111500	30204395	4410	4410	4410	4410	0
511	20231108	111400	30204395	4410	4410	4410	4410	0
512	20231108	111300	30204395	4410	4400	4410	4400	366
513	20231108	111200	28592565	4400	4375	4400	4375	467
514	20231108	111100	26541475	4365	4365	4365	4365	0
515	20231108	111000	26541475	4365	4365	4365	4365	5
516	20231108	110900	26519650	4365	4365	4365	4365	3
517	20231108	110800	26506555	4365	4365	4365	4365	0
518	20231108	110700	26506555	4365	4365	4365	4365	0
519	20231108	110600	26506555	4365	4365	4365	4365	18
520	20231108	110500	26427985	4380	4380	4380	4380	1
521	20231108	110400	26423605	4365	4365	4365	4365	0
522	20231108	110300	26423605	4365	4365	4365	4365	0
523	20231108	110200	26423605	4365	4365	4365	4365	3
524	20231108	110100	26410510	4380	4380	4380	4380	0
525	20231108	110000	26410510	4380	4380	4380	4380	0
526	20231108	105900	26410510	4380	4380	4380	4380	0
527	20231108	105800	26410510	4380	4370	4380	4370	85
528	20231108	105700	26039030	4370	4380	4380	4370	158
529	20231108	105600	25348000	4370	4370	4370	4370	0
530	20231108	105500	25348000	4370	4370	4370	4370	0
531	20231108	105400	25348000	4370	4370	4370	4370	0
532	20231108	105300	25348000	4370	4380	4380	4370	43
533	20231108	105200	25159690	4370	4370	4370	4370	0
534	20231108	105100	25159690	4370	4370	4370	4370	1
535	20231108	105000	25155320	4370	4370	4370	4370	0
536	20231108	104900	25155320	4370	4370	4370	4370	0
537	20231108	104800	25155320	4370	4370	4370	4370	0
538	20231108	104700	25155320	4370	4370	4370	4370	85
539	20231108	104600	24783870	4380	4380	4380	4380	0
540	20231108	104500	24783870	4380	4380	4380	4380	0
541	20231108	104400	24783870	4380	4380	4380	4380	0
542	20231108	104300	24783870	4380	4380	4380	4380	0
543	20231108	104200	24783870	4380	4380	4380	4380	0
544	20231108	104100	24783870	4380	4380	4380	4380	1
545	20231108	104000	24779490	4380	4380	4380	4380	30
546	20231108	103900	24648090	4370	4370	4370	4370	0
547	20231108	103800	24648090	4370	4370	4370	4370	0
548	20231108	103700	24648090	4370	4370	4370	4370	0
549	20231108	103600	24648090	4370	4375	4375	4370	824
550	20231108	103500	21043095	4380	4380	4380	4380	0
551	20231108	103400	21043095	4380	4380	4380	4380	0
552	20231108	103300	21043095	4380	4380	4380	4380	0
553	20231108	103200	21043095	4380	4380	4380	4380	2961
554	20231108	103100	8073915	4385	4385	4385	4385	0
555	20231108	103000	8073915	4385	4385	4385	4385	0
556	20231108	102900	8073915	4385	4385	4385	4385	0
557	20231108	102800	8073915	4385	4385	4385	4385	3
558	20231108	102700	8060760	4385	4385	4385	4385	0
559	20231108	102600	8060760	4385	4385	4385	4385	1
560	20231108	102500	8056375	4385	4385	4385	4385	6
561	20231108	102400	8030065	4385	4385	4385	4385	0
562	20231108	102300	8030065	4385	4385	4385	4385	2
563	20231108	102200	8021295	4400	4400	4400	4400	0
564	20231108	102100	8021295	4400	4400	4400	4400	0
565	20231108	102000	8021295	4400	4400	4400	4400	0
566	20231108	101900	8021295	4400	4400	4400	4400	0
567	20231108	101800	8021295	4400	4400	4400	4400	0
568	20231108	101700	8021295	4400	4400	4400	4400	0
569	20231108	101600	8021295	4400	4395	4400	4395	2
570	20231108	101500	8012500	4395	4395	4395	4395	0
571	20231108	101400	8012500	4395	4395	4395	4395	0
572	20231108	101300	8012500	4395	4395	4395	4395	0
573	20231108	101200	8012500	4395	4385	4395	4385	399
574	20231108	101100	6260055	4385	4385	4385	4385	0
575	20231108	101000	6260055	4385	4385	4385	4385	1
576	20231108	100900	6255670	4385	4385	4385	4385	0
577	20231108	100800	6255670	4385	4380	4385	4380	5
578	20231108	100700	6233755	4375	4375	4375	4375	0
579	20231108	100600	6233755	4375	4375	4375	4375	2
580	20231108	100500	6225005	4375	4375	4375	4375	100
581	20231108	100400	5787505	4375	4375	4375	4375	110
582	20231108	100300	5306255	4375	4375	4375	4375	0
583	20231108	100200	5306255	4375	4375	4375	4375	0
584	20231108	100100	5306255	4375	4375	4375	4375	0
585	20231108	100000	5306255	4375	4375	4375	4375	0
586	20231108	095900	5306255	4375	4375	4375	4375	0
587	20231108	095800	5306255	4375	4390	4390	4375	16
588	20231108	095700	5236150	4390	4390	4390	4390	0
589	20231108	095600	5236150	4390	4390	4390	4390	0
590	20231108	095500	5236150	4390	4390	4390	4390	0
591	20231108	095400	5236150	4390	4380	4390	4380	3
592	20231108	095300	5222995	4380	4380	4380	4380	1
593	20231108	095200	5218615	4380	4380	4380	4380	2
594	20231108	095100	5209855	4395	4395	4395	4395	0
595	20231108	095000	5209855	4395	4395	4395	4395	0
596	20231108	094900	5209855	4395	4395	4395	4395	0
597	20231108	094800	5209855	4395	4395	4395	4395	1
598	20231108	094700	5205460	4395	4395	4395	4395	0
599	20231108	094600	5205460	4395	4395	4395	4395	0
600	20231108	094500	5205460	4395	4395	4395	4395	0
601	20231108	094400	5205460	4395	4395	4395	4395	1
602	20231108	094300	5201065	4395	4395	4395	4395	0
603	20231108	094200	5201065	4395	4395	4395	4395	0
604	20231108	094100	5201065	4395	4395	4395	4395	0
605	20231108	094000	5201065	4395	4395	4395	4395	0
606	20231108	093900	5201065	4395	4395	4395	4395	0
607	20231108	093800	5201065	4395	4395	4395	4395	1
608	20231108	093700	5196670	4395	4395	4395	4395	1
609	20231108	093600	5192275	4395	4395	4395	4395	0
610	20231108	093500	5192275	4395	4395	4395	4395	0
611	20231108	093400	5192275	4395	4395	4395	4395	0
612	20231108	093300	5192275	4395	4395	4395	4395	0
613	20231108	093200	5192275	4395	4395	4395	4395	1
614	20231108	093100	5187880	4395	4395	4395	4395	2
615	20231108	093000	5179090	4390	4390	4390	4390	0
616	20231108	092900	5179090	4390	4390	4390	4390	1
617	20231108	092800	5174700	4370	4370	4370	4370	100
618	20231108	092700	4737700	4390	4390	4390	4390	0
619	20231108	092600	4737700	4390	4390	4390	4390	0
620	20231108	092500	4737700	4390	4390	4390	4390	7
621	20231108	092400	4706970	4375	4375	4375	4375	0
622	20231108	092300	4706970	4375	4375	4375	4375	5
623	20231108	092200	4685095	4375	4380	4380	4375	196
624	20231108	092100	3827445	4410	4410	4410	4410	0
625	20231108	092000	3827445	4410	4405	4410	4405	390
626	20231108	091900	2107740	4405	4405	4405	4405	0
627	20231108	091800	2107740	4405	4405	4405	4405	0
628	20231108	091700	2107740	4405	4405	4405	4405	1
629	20231108	091600	2103335	4375	4375	4375	4375	0
630	20231108	091500	2103335	4375	4375	4375	4375	0
631	20231108	091400	2103335	4375	4375	4375	4375	0
632	20231108	091300	2103335	4375	4375	4375	4375	0
633	20231108	091200	2103335	4375	4375	4375	4375	2
634	20231108	091100	2094585	4375	4400	4400	4375	30
635	20231108	091000	1962635	4375	4375	4375	4375	2
636	20231108	090900	1953885	4370	4370	4370	4370	3
637	20231108	090800	1940775	4375	4375	4375	4375	0
638	20231108	090700	1940775	4375	4375	4375	4375	4
639	20231108	090600	1923275	4370	4370	4375	4370	102
640	20231108	090500	1477530	4375	4375	4375	4375	2
641	20231108	090400	1468780	4405	4375	4405	4370	103
642	20231108	090300	1018620	4385	4385	4385	4385	30
643	20231108	090200	887070	4375	4375	4375	4375	73
644	20231108	090100	567695	4370	4365	4370	4345	120
645	20231108	090000	43350	4335	4335	4335	4335	10