KissMeData/037350/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	191800	226496995	4105	4105	4105	4105	1520
3	20231107	191700	226496995	4105	4105	4105	4105	0
4	20231107	191600	226496995	4105	4105	4105	4105	0
5	20231107	191500	226496995	4105	4105	4105	4105	0
6	20231107	191400	226496995	4105	4105	4105	4105	0
7	20231107	191300	226496995	4105	4105	4105	4105	0
8	20231107	191200	226496995	4105	4105	4105	4105	0
9	20231107	191100	226496995	4105	4105	4105	4105	0
10	20231107	191000	226496995	4105	4105	4105	4105	0
11	20231107	190900	226496995	4105	4105	4105	4105	0
12	20231107	190800	226496995	4105	4105	4105	4105	0
13	20231107	190700	226496995	4105	4105	4105	4105	0
14	20231107	190600	226496995	4105	4105	4105	4105	0
15	20231107	190500	226496995	4105	4105	4105	4105	0
16	20231107	190400	226496995	4105	4105	4105	4105	0
17	20231107	190300	226496995	4105	4105	4105	4105	0
18	20231107	190200	226496995	4105	4105	4105	4105	0
19	20231107	190100	226496995	4105	4105	4105	4105	0
20	20231107	190000	226496995	4105	4105	4105	4105	0
21	20231107	185900	226496995	4105	4105	4105	4105	0
22	20231107	185800	226496995	4105	4105	4105	4105	0
23	20231107	185700	226496995	4105	4105	4105	4105	0
24	20231107	185600	226496995	4105	4105	4105	4105	0
25	20231107	185500	226496995	4105	4105	4105	4105	0
26	20231107	185400	226496995	4105	4105	4105	4105	0
27	20231107	185300	226496995	4105	4105	4105	4105	0
28	20231107	185200	226496995	4105	4105	4105	4105	0
29	20231107	185100	226496995	4105	4105	4105	4105	0
30	20231107	185000	226496995	4105	4105	4105	4105	0
31	20231107	184900	226496995	4105	4105	4105	4105	0
32	20231107	184800	226496995	4105	4105	4105	4105	1520
33	20231107	184700	226496995	4105	4105	4105	4105	0
34	20231107	184600	226496995	4105	4105	4105	4105	0
35	20231107	184500	226496995	4105	4105	4105	4105	0
36	20231107	184400	226496995	4105	4105	4105	4105	0
37	20231107	184300	226496995	4105	4105	4105	4105	0
38	20231107	184200	226496995	4105	4105	4105	4105	0
39	20231107	184100	226496995	4105	4105	4105	4105	0
40	20231107	184000	226496995	4105	4105	4105	4105	0
41	20231107	183900	226496995	4105	4105	4105	4105	0
42	20231107	183800	226496995	4105	4105	4105	4105	0
43	20231107	183700	226496995	4105	4105	4105	4105	0
44	20231107	183600	226496995	4105	4105	4105	4105	0
45	20231107	183500	226496995	4105	4105	4105	4105	0
46	20231107	183400	226496995	4105	4105	4105	4105	0
47	20231107	183300	226496995	4105	4105	4105	4105	0
48	20231107	183200	226496995	4105	4105	4105	4105	0
49	20231107	183100	226496995	4105	4105	4105	4105	0
50	20231107	183000	226496995	4105	4105	4105	4105	0
51	20231107	182900	226496995	4105	4105	4105	4105	0
52	20231107	182800	226496995	4105	4105	4105	4105	0
53	20231107	182700	226496995	4105	4105	4105	4105	0
54	20231107	182600	226496995	4105	4105	4105	4105	0
55	20231107	182500	226496995	4105	4105	4105	4105	0
56	20231107	182400	226496995	4105	4105	4105	4105	0
57	20231107	182300	226496995	4105	4105	4105	4105	0
58	20231107	182200	226496995	4105	4105	4105	4105	0
59	20231107	182100	226496995	4105	4105	4105	4105	0
60	20231107	182000	226496995	4105	4105	4105	4105	0
61	20231107	181900	226496995	4105	4105	4105	4105	0
62	20231107	181800	226496995	4105	4105	4105	4105	1520
63	20231107	181700	226496995	4105	4105	4105	4105	0
64	20231107	181600	226496995	4105	4105	4105	4105	0
65	20231107	181500	226496995	4105	4105	4105	4105	0
66	20231107	181400	226496995	4105	4105	4105	4105	0
67	20231107	181300	226496995	4105	4105	4105	4105	0
68	20231107	181200	226496995	4105	4105	4105	4105	0
69	20231107	181100	226496995	4105	4105	4105	4105	0
70	20231107	181000	226496995	4105	4105	4105	4105	0
71	20231107	180900	226496995	4105	4105	4105	4105	0
72	20231107	180800	226496995	4105	4105	4105	4105	0
73	20231107	180700	226496995	4105	4105	4105	4105	0
74	20231107	180600	226496995	4105	4105	4105	4105	0
75	20231107	180500	226496995	4105	4105	4105	4105	0
76	20231107	180400	226496995	4105	4105	4105	4105	0
77	20231107	180300	226496995	4105	4105	4105	4105	0
78	20231107	180200	226496995	4105	4105	4105	4105	0
79	20231107	180100	226496995	4105	4105	4105	4105	0
80	20231107	180000	226496995	4105	4105	4105	4105	0
81	20231107	175900	226496995	4105	4105	4105	4105	0
82	20231107	175800	226496995	4105	4105	4105	4105	0
83	20231107	175700	226496995	4105	4105	4105	4105	0
84	20231107	175600	226496995	4105	4105	4105	4105	0
85	20231107	175500	226496995	4105	4105	4105	4105	0
86	20231107	175400	226496995	4105	4105	4105	4105	0
87	20231107	175300	226496995	4105	4105	4105	4105	0
88	20231107	175200	226496995	4105	4105	4105	4105	0
89	20231107	175100	226496995	4105	4105	4105	4105	0
90	20231107	175000	226496995	4105	4105	4105	4105	0
91	20231107	174900	226496995	4105	4105	4105	4105	0
92	20231107	174800	226496995	4105	4105	4105	4105	1520
93	20231107	174700	226496995	4105	4105	4105	4105	0
94	20231107	174600	226496995	4105	4105	4105	4105	0
95	20231107	174500	226496995	4105	4105	4105	4105	0
96	20231107	174400	226496995	4105	4105	4105	4105	0
97	20231107	174300	226496995	4105	4105	4105	4105	0
98	20231107	174200	226496995	4105	4105	4105	4105	0
99	20231107	174100	226496995	4105	4105	4105	4105	0
100	20231107	174000	226496995	4105	4105	4105	4105	0
101	20231107	173900	226496995	4105	4105	4105	4105	0
102	20231107	173800	226496995	4105	4105	4105	4105	0
103	20231107	173700	226496995	4105	4105	4105	4105	0
104	20231107	173600	226496995	4105	4105	4105	4105	0
105	20231107	173500	226496995	4105	4105	4105	4105	0
106	20231107	173400	226496995	4105	4105	4105	4105	0
107	20231107	173300	226496995	4105	4105	4105	4105	0
108	20231107	173200	226496995	4105	4105	4105	4105	0
109	20231107	173100	226496995	4105	4105	4105	4105	0
110	20231107	173000	226496995	4105	4105	4105	4105	0
111	20231107	172900	226496995	4105	4105	4105	4105	0
112	20231107	172800	226496995	4105	4105	4105	4105	0
113	20231107	172700	226496995	4105	4105	4105	4105	0
114	20231107	172600	226496995	4105	4105	4105	4105	0
115	20231107	172500	226496995	4105	4105	4105	4105	0
116	20231107	172400	226496995	4105	4105	4105	4105	0
117	20231107	172300	226496995	4105	4105	4105	4105	0
118	20231107	172200	226496995	4105	4105	4105	4105	0
119	20231107	172100	226496995	4105	4105	4105	4105	0
120	20231107	172000	226496995	4105	4105	4105	4105	0
121	20231107	171900	226496995	4105	4105	4105	4105	0
122	20231107	171800	226496995	4105	4105	4105	4105	1520
123	20231107	171700	226496995	4105	4105	4105	4105	0
124	20231107	171600	226496995	4105	4105	4105	4105	0
125	20231107	171500	226496995	4105	4105	4105	4105	0
126	20231107	171400	226496995	4105	4105	4105	4105	0
127	20231107	171300	226496995	4105	4105	4105	4105	0
128	20231107	171200	226496995	4105	4105	4105	4105	0
129	20231107	171100	226496995	4105	4105	4105	4105	0
130	20231107	171000	226496995	4105	4105	4105	4105	0
131	20231107	170900	226496995	4105	4105	4105	4105	0
132	20231107	170800	226496995	4105	4105	4105	4105	0
133	20231107	170700	226496995	4105	4105	4105	4105	0
134	20231107	170600	226496995	4105	4105	4105	4105	0
135	20231107	170500	226496995	4105	4105	4105	4105	0
136	20231107	170400	226496995	4105	4105	4105	4105	0
137	20231107	170300	226496995	4105	4105	4105	4105	0
138	20231107	170200	226496995	4105	4105	4105	4105	0
139	20231107	170100	226496995	4105	4105	4105	4105	0
140	20231107	170000	226496995	4105	4105	4105	4105	0
141	20231107	165900	226496995	4105	4105	4105	4105	0
142	20231107	165800	226496995	4105	4105	4105	4105	0
143	20231107	165700	226496995	4105	4105	4105	4105	0
144	20231107	165600	226496995	4105	4105	4105	4105	0
145	20231107	165500	226496995	4105	4105	4105	4105	0
146	20231107	165400	226496995	4105	4105	4105	4105	0
147	20231107	165300	226496995	4105	4105	4105	4105	0
148	20231107	165200	226496995	4105	4105	4105	4105	0
149	20231107	165100	226496995	4105	4105	4105	4105	0
150	20231107	165000	226496995	4105	4105	4105	4105	0
151	20231107	164900	226496995	4105	4105	4105	4105	0
152	20231107	164800	226496995	4105	4105	4105	4105	1520
153	20231107	164700	226496995	4105	4105	4105	4105	0
154	20231107	164600	226496995	4105	4105	4105	4105	0
155	20231107	164500	226496995	4105	4105	4105	4105	0
156	20231107	164400	226496995	4105	4105	4105	4105	0
157	20231107	164300	226496995	4105	4105	4105	4105	0
158	20231107	164200	226496995	4105	4105	4105	4105	0
159	20231107	164100	226496995	4105	4105	4105	4105	0
160	20231107	164000	226496995	4105	4105	4105	4105	0
161	20231107	163900	226496995	4105	4105	4105	4105	0
162	20231107	163800	226496995	4105	4105	4105	4105	0
163	20231107	163700	226496995	4105	4105	4105	4105	0
164	20231107	163600	226496995	4105	4105	4105	4105	0
165	20231107	163500	226496995	4105	4105	4105	4105	0
166	20231107	163400	226496995	4105	4105	4105	4105	0
167	20231107	163300	226496995	4105	4105	4105	4105	0
168	20231107	163200	226496995	4105	4105	4105	4105	0
169	20231107	163100	226496995	4105	4105	4105	4105	0
170	20231107	163000	226496995	4105	4105	4105	4105	0
171	20231107	162900	226496995	4105	4105	4105	4105	0
172	20231107	162800	226496995	4105	4105	4105	4105	0
173	20231107	162700	226496995	4105	4105	4105	4105	0
174	20231107	162600	226496995	4105	4105	4105	4105	0
175	20231107	162500	226496995	4105	4105	4105	4105	0
176	20231107	162400	226496995	4105	4105	4105	4105	0
177	20231107	162300	226496995	4105	4105	4105	4105	0
178	20231107	162200	226496995	4105	4105	4105	4105	0
179	20231107	162100	226496995	4105	4105	4105	4105	0
180	20231107	162000	226496995	4105	4105	4105	4105	0
181	20231107	161900	226496995	4105	4105	4105	4105	0
182	20231107	161800	226496995	4105	4105	4105	4105	1520
183	20231107	161700	226496995	4105	4105	4105	4105	0
184	20231107	161600	226496995	4105	4105	4105	4105	0
185	20231107	161500	226496995	4105	4105	4105	4105	0
186	20231107	161400	226496995	4105	4105	4105	4105	0
187	20231107	161300	226496995	4105	4105	4105	4105	0
188	20231107	161200	226496995	4105	4105	4105	4105	0
189	20231107	161100	226496995	4105	4105	4105	4105	0
190	20231107	161000	226496995	4105	4105	4105	4105	0
191	20231107	160900	226496995	4105	4105	4105	4105	0
192	20231107	160800	226496995	4105	4105	4105	4105	0
193	20231107	160700	226496995	4105	4105	4105	4105	0
194	20231107	160600	226496995	4105	4105	4105	4105	0
195	20231107	160500	226496995	4105	4105	4105	4105	0
196	20231107	160400	226496995	4105	4105	4105	4105	0
197	20231107	160300	226496995	4105	4105	4105	4105	0
198	20231107	160200	226496995	4105	4105	4105	4105	0
199	20231107	160100	226496995	4105	4105	4105	4105	0
200	20231107	160000	226496995	4105	4105	4105	4105	0
201	20231107	155900	226496995	4105	4105	4105	4105	0
202	20231107	155800	226496995	4105	4105	4105	4105	0
203	20231107	155700	226496995	4105	4105	4105	4105	0
204	20231107	155600	226496995	4105	4105	4105	4105	0
205	20231107	155500	226496995	4105	4105	4105	4105	0
206	20231107	155400	226496995	4105	4105	4105	4105	0
207	20231107	155300	226496995	4105	4105	4105	4105	0
208	20231107	155200	226496995	4105	4105	4105	4105	0
209	20231107	155100	226496995	4105	4105	4105	4105	0
210	20231107	155000	226496995	4105	4105	4105	4105	0
211	20231107	154900	226496995	4105	4105	4105	4105	0
212	20231107	154800	226496995	4105	4105	4105	4105	1520
213	20231107	154700	226496995	4105	4105	4105	4105	0
214	20231107	154600	226496995	4105	4105	4105	4105	0
215	20231107	154500	226496995	4105	4105	4105	4105	0
216	20231107	154400	226496995	4105	4105	4105	4105	0
217	20231107	154300	226496995	4105	4105	4105	4105	0
218	20231107	154200	226496995	4105	4105	4105	4105	0
219	20231107	154100	226496995	4105	4105	4105	4105	0
220	20231107	154000	226496995	4105	4105	4105	4105	0
221	20231107	153900	226496995	4105	4105	4105	4105	0
222	20231107	153800	226496995	4105	4105	4105	4105	0
223	20231107	153700	226496995	4105	4105	4105	4105	0
224	20231107	153600	226496995	4105	4105	4105	4105	0
225	20231107	153500	226496995	4105	4105	4105	4105	0
226	20231107	153400	226496995	4105	4105	4105	4105	0
227	20231107	153300	226496995	4105	4105	4105	4105	0
228	20231107	153200	226496995	4105	4105	4105	4105	0
229	20231107	153100	226496995	4105	4105	4105	4105	0
230	20231107	153000	226496995	4105	4105	4105	4105	1520
231	20231107	152900	220257395	4110	4110	4110	4110	0
232	20231107	152800	220257395	4110	4110	4110	4110	0
233	20231107	152700	220257395	4110	4110	4110	4110	0
234	20231107	152600	220257395	4110	4110	4110	4110	0
235	20231107	152500	220257395	4110	4110	4110	4110	0
236	20231107	152400	220257395	4110	4110	4110	4110	0
237	20231107	152300	220257395	4110	4110	4110	4110	0
238	20231107	152200	220257395	4110	4110	4110	4110	0
239	20231107	152100	220257395	4110	4110	4110	4110	0
240	20231107	152000	220257395	4110	4110	4110	4110	0
241	20231107	151900	220257395	4110	4110	4110	4110	16
242	20231107	151800	220191635	4105	4110	4110	4105	122
243	20231107	151700	219690765	4105	4110	4110	4105	269
244	20231107	151600	218586420	4105	4110	4110	4105	430
245	20231107	151500	216820845	4110	4110	4110	4110	27
246	20231107	151400	216709875	4110	4110	4110	4110	29
247	20231107	151300	216590685	4105	4105	4110	4105	237
248	20231107	151200	215617330	4105	4105	4105	4105	50
249	20231107	151100	215412080	4105	4105	4105	4105	38
250	20231107	151000	215256090	4105	4105	4105	4105	18
251	20231107	150900	215182200	4100	4105	4105	4100	132
252	20231107	150800	214640740	4105	4105	4105	4105	12
253	20231107	150700	214591480	4105	4105	4105	4105	0
254	20231107	150600	214591480	4105	4105	4105	4105	30
255	20231107	150500	214468330	4105	4105	4105	4105	6
256	20231107	150400	214443700	4105	4105	4105	4105	6
257	20231107	150300	214419070	4105	4105	4105	4105	6
258	20231107	150200	214394440	4100	4105	4105	4100	13
259	20231107	150100	214341080	4100	4105	4105	4100	126
260	20231107	150000	213824450	4105	4100	4105	4100	81
261	20231107	145900	213492320	4100	4100	4100	4100	5
262	20231107	145800	213471820	4100	4100	4100	4100	0
263	20231107	145700	213471820	4100	4100	4100	4100	0
264	20231107	145600	213471820	4100	4100	4100	4100	0
265	20231107	145500	213471820	4100	4100	4100	4100	11
266	20231107	145400	213426720	4100	4100	4100	4100	127
267	20231107	145300	212906020	4105	4105	4105	4105	42
268	20231107	145200	212733610	4110	4110	4110	4110	0
269	20231107	145100	212733610	4110	4110	4110	4110	6
270	20231107	145000	212708950	4105	4105	4110	4105	99
271	20231107	144900	212302525	4105	4105	4105	4105	620
272	20231107	144800	209757425	4105	4105	4105	4105	0
273	20231107	144700	209757425	4105	4105	4105	4105	0
274	20231107	144600	209757425	4105	4105	4105	4105	6
275	20231107	144500	209732795	4100	4100	4100	4100	32
276	20231107	144400	209601595	4105	4105	4105	4105	0
277	20231107	144300	209601595	4105	4105	4105	4105	0
278	20231107	144200	209601595	4105	4105	4105	4105	29
279	20231107	144100	209482550	4105	4105	4105	4105	6
280	20231107	144000	209457920	4100	4100	4100	4100	70
281	20231107	143900	209170920	4105	4105	4105	4105	0
282	20231107	143800	209170920	4105	4105	4105	4105	0
283	20231107	143700	209170920	4105	4105	4105	4105	0
284	20231107	143600	209170920	4105	4105	4105	4105	0
285	20231107	143500	209170920	4105	4105	4105	4105	0
286	20231107	143400	209170920	4105	4105	4105	4105	0
287	20231107	143300	209170920	4105	4105	4105	4105	0
288	20231107	143200	209170920	4105	4100	4105	4100	136
289	20231107	143100	208613290	4100	4105	4105	4100	56
290	20231107	143000	208383660	4100	4100	4100	4095	290
291	20231107	142900	207195240	4100	4100	4100	4100	0
292	20231107	142800	207195240	4100	4095	4100	4095	38
293	20231107	142700	207039600	4100	4100	4100	4100	6
294	20231107	142600	207015000	4100	4100	4100	4100	0
295	20231107	142500	207015000	4100	4100	4100	4100	0
296	20231107	142400	207015000	4100	4100	4100	4100	94
297	20231107	142300	206629600	4100	4095	4100	4090	1116
298	20231107	142200	202064640	4100	4095	4100	4095	117
299	20231107	142100	201584985	4100	4095	4100	4095	300
300	20231107	142000	200355735	4100	4100	4100	4100	0
301	20231107	141900	200355735	4100	4100	4100	4100	7
302	20231107	141800	200327035	4100	4100	4100	4100	0
303	20231107	141700	200327035	4100	4100	4100	4100	0
304	20231107	141600	200327035	4100	4100	4100	4100	0
305	20231107	141500	200327035	4100	4100	4100	4100	0
306	20231107	141400	200327035	4100	4100	4100	4100	0
307	20231107	141300	200327035	4100	4100	4100	4100	0
308	20231107	141200	200327035	4100	4100	4100	4100	6
309	20231107	141100	200302435	4100	4100	4100	4100	30
310	20231107	141000	200179435	4100	4100	4100	4100	30
311	20231107	140900	200056435	4095	4095	4095	4095	16
312	20231107	140800	199990915	4100	4095	4100	4095	22
313	20231107	140700	199900815	4100	4095	4100	4095	107
314	20231107	140600	199462120	4100	4100	4100	4100	0
315	20231107	140500	199462120	4100	4100	4100	4100	1251
316	20231107	140400	194333020	4095	4095	4095	4095	25
317	20231107	140300	194230645	4100	4100	4100	4100	6
318	20231107	140200	194206045	4100	4100	4100	4100	22
319	20231107	140100	194115845	4095	4095	4095	4095	23
320	20231107	140000	194021660	4100	4095	4100	4095	126
321	20231107	135900	193505560	4100	4095	4100	4095	12
322	20231107	135800	193456390	4100	4100	4100	4100	6
323	20231107	135700	193431790	4100	4100	4100	4100	0
324	20231107	135600	193431790	4100	4100	4100	4100	6
325	20231107	135500	193407190	4100	4095	4100	4095	18
326	20231107	135400	193333415	4100	4085	4100	4085	1980
327	20231107	135300	185239755	4080	4075	4080	4075	1328
328	20231107	135200	179825820	4075	4075	4075	4075	0
329	20231107	135100	179825820	4075	4075	4075	4075	6
330	20231107	135000	179801370	4070	4070	4070	4070	120
331	20231107	134900	179312970	4075	4075	4075	4075	0
332	20231107	134800	179312970	4075	4075	4075	4075	0
333	20231107	134700	179312970	4075	4075	4075	4075	0
334	20231107	134600	179312970	4075	4075	4075	4075	0
335	20231107	134500	179312970	4075	4075	4075	4075	6
336	20231107	134400	179288520	4075	4075	4075	4075	24
337	20231107	134300	179190720	4075	4075	4075	4075	0
338	20231107	134200	179190720	4075	4075	4075	4075	0
339	20231107	134100	179190720	4075	4075	4075	4075	0
340	20231107	134000	179190720	4075	4075	4075	4075	0
341	20231107	133900	179190720	4075	4075	4075	4075	0
342	20231107	133800	179190720	4075	4075	4075	4075	0
343	20231107	133700	179190720	4075	4075	4075	4075	0
344	20231107	133600	179190720	4075	4075	4075	4075	0
345	20231107	133500	179190720	4075	4075	4075	4070	13
346	20231107	133400	179137775	4070	4070	4070	4070	83
347	20231107	133300	178799965	4075	4075	4075	4075	6
348	20231107	133200	178775515	4070	4075	4075	4070	12
349	20231107	133100	178726645	4070	4070	4070	4070	82
350	20231107	133000	178392905	4075	4075	4075	4075	0
351	20231107	132900	178392905	4075	4075	4075	4075	0
352	20231107	132800	178392905	4075	4075	4075	4075	0
353	20231107	132700	178392905	4075	4075	4075	4075	6
354	20231107	132600	178368455	4075	4075	4075	4075	0
355	20231107	132500	178368455	4075	4075	4075	4075	0
356	20231107	132400	178368455	4075	4075	4075	4075	0
357	20231107	132300	178368455	4075	4075	4075	4075	0
358	20231107	132200	178368455	4075	4075	4075	4075	6
359	20231107	132100	178344005	4070	4070	4070	4070	0
360	20231107	132000	178344005	4070	4070	4070	4070	30
361	20231107	131900	178221905	4070	4065	4070	4065	106
362	20231107	131800	177790985	4070	4070	4070	4070	0
363	20231107	131700	177790985	4070	4070	4070	4070	0
364	20231107	131600	177790985	4070	4070	4070	4070	6
365	20231107	131500	177766565	4070	4070	4070	4070	0
366	20231107	131400	177766565	4070	4070	4070	4070	0
367	20231107	131300	177766565	4070	4070	4070	4070	0
368	20231107	131200	177766565	4070	4070	4070	4070	6
369	20231107	131100	177742145	4035	4065	4065	4035	823
370	20231107	131000	174419690	4070	4070	4070	4070	0
371	20231107	130900	174419690	4070	4070	4070	4070	0
372	20231107	130800	174419690	4070	4070	4070	4070	0
373	20231107	130700	174419690	4070	4070	4070	4070	0
374	20231107	130600	174419690	4070	4070	4070	4070	6
375	20231107	130500	174395270	4075	4075	4075	4075	1
376	20231107	130400	174391195	4055	4060	4060	4055	365
377	20231107	130300	172910260	4055	4055	4055	4055	0
378	20231107	130200	172910260	4055	4070	4070	4055	225
379	20231107	130100	171996930	4070	4070	4070	4070	0
380	20231107	130000	171996930	4070	4070	4070	4070	50
381	20231107	125900	171793430	4075	4075	4075	4075	76
382	20231107	125800	171483730	4080	4080	4080	4080	0
383	20231107	125700	171483730	4080	4080	4080	4080	6
384	20231107	125600	171459250	4080	4080	4080	4080	0
385	20231107	125500	171459250	4080	4080	4080	4080	0
386	20231107	125400	171459250	4080	4080	4080	4080	0
387	20231107	125300	171459250	4080	4080	4080	4080	25
388	20231107	125200	171357250	4080	4080	4080	4080	0
389	20231107	125100	171357250	4080	4080	4080	4080	0
390	20231107	125000	171357250	4080	4080	4080	4080	0
391	20231107	124900	171357250	4080	4080	4080	4080	6
392	20231107	124800	171332770	4075	4075	4080	4075	674
393	20231107	124700	168586100	4080	4080	4080	4080	89
394	20231107	124600	168222980	4085	4085	4085	4085	0
395	20231107	124500	168222980	4085	4085	4085	4085	0
396	20231107	124400	168222980	4085	4085	4085	4085	0
397	20231107	124300	168222980	4085	4085	4085	4085	0
398	20231107	124200	168222980	4085	4085	4085	4085	0
399	20231107	124100	168222980	4085	4080	4085	4080	112
400	20231107	124000	167766015	4085	4085	4085	4085	1
401	20231107	123900	167761930	4080	4080	4080	4080	310
402	20231107	123800	166497130	4085	4080	4085	4080	63
403	20231107	123700	166240085	4080	4070	4080	4070	422
404	20231107	123600	164522535	4070	4065	4070	4065	2
405	20231107	123500	164514400	4055	4055	4055	4055	0
406	20231107	123400	164514400	4055	4050	4055	4050	442
407	20231107	123300	162723125	4025	4070	4070	4025	5656
408	20231107	123200	139952605	4085	4085	4085	4085	0
409	20231107	123100	139952605	4085	4085	4085	4085	0
410	20231107	123000	139952605	4085	4085	4085	4085	0
411	20231107	122900	139952605	4085	4085	4085	4085	0
412	20231107	122800	139952605	4085	4085	4085	4085	0
413	20231107	122700	139952605	4085	4085	4085	4085	0
414	20231107	122600	139952605	4085	4085	4085	4085	0
415	20231107	122500	139952605	4085	4085	4085	4085	0
416	20231107	122400	139952605	4085	4085	4085	4085	0
417	20231107	122300	139952605	4085	4075	4085	4075	51
418	20231107	122200	139744770	4075	4075	4075	4075	0
419	20231107	122100	139744770	4075	4065	4075	4065	7
420	20231107	122000	139716305	4050	4050	4050	4045	493
421	20231107	121900	137719660	4045	4045	4045	4045	1
422	20231107	121800	137715615	4050	4050	4050	4050	6
423	20231107	121700	137691315	4045	4045	4045	4045	9
424	20231107	121600	137654910	4045	4045	4045	4045	9
425	20231107	121500	137618505	4050	4055	4055	4050	244
426	20231107	121400	136629935	4085	4085	4085	4085	0
427	20231107	121300	136629935	4085	4085	4085	4085	0
428	20231107	121200	136629935	4085	4070	4085	4070	541
429	20231107	121100	134423350	4075	4075	4075	4075	0
430	20231107	121000	134423350	4075	4075	4075	4075	0
431	20231107	120900	134423350	4075	4075	4075	4075	0
432	20231107	120800	134423350	4075	4075	4075	4075	58
433	20231107	120700	134187000	4025	4025	4025	4025	0
434	20231107	120600	134187000	4025	4045	4045	4025	1234
435	20231107	120500	129214075	4045	4045	4045	4045	0
436	20231107	120400	129214075	4045	4045	4045	4045	0
437	20231107	120300	129214075	4045	4055	4055	4045	500
438	20231107	120200	127189490	4060	4060	4060	4060	0
439	20231107	120100	127189490	4060	4060	4060	4060	311
440	20231107	120000	125926830	4065	4065	4065	4065	161
441	20231107	115900	125272365	4070	4070	4070	4070	6
442	20231107	115800	125247945	4075	4075	4075	4075	0
443	20231107	115700	125247945	4075	4075	4075	4075	1
444	20231107	115600	125243870	4075	4075	4075	4070	1030
445	20231107	115500	121051685	4080	4080	4085	4075	37
446	20231107	115400	120900790	4085	4085	4085	4085	0
447	20231107	115300	120900790	4085	4085	4085	4085	0
448	20231107	115200	120900790	4085	4085	4085	4085	0
449	20231107	115100	120900790	4085	4085	4085	4085	6
450	20231107	115000	120876280	4085	4085	4085	4085	198
451	20231107	114900	120067450	4085	4085	4085	4085	0
452	20231107	114800	120067450	4085	4085	4085	4085	0
453	20231107	114700	120067450	4085	4085	4085	4085	0
454	20231107	114600	120067450	4085	4085	4085	4085	0
455	20231107	114500	120067450	4085	4085	4085	4085	0
456	20231107	114400	120067450	4085	4085	4085	4085	0
457	20231107	114300	120067450	4085	4085	4085	4085	0
458	20231107	114200	120067450	4085	4085	4085	4080	1090
459	20231107	114100	115620190	4085	4085	4085	4085	19
460	20231107	114000	115542575	4090	4090	4090	4090	40
461	20231107	113900	115378975	4090	4090	4090	4090	0
462	20231107	113800	115378975	4090	4090	4090	4090	0
463	20231107	113700	115378975	4090	4090	4090	4090	0
464	20231107	113600	115378975	4090	4090	4090	4090	0
465	20231107	113500	115378975	4090	4095	4095	4085	1027
466	20231107	113400	111183550	4090	4090	4095	4085	141
467	20231107	113300	110606860	4090	4090	4090	4090	0
468	20231107	113200	110606860	4090	4090	4090	4085	18
469	20231107	113100	110533270	4090	4085	4090	4080	2128
470	20231107	113000	101840910	4085	4080	4085	4080	6
471	20231107	112900	101816425	4085	4085	4085	4085	0
472	20231107	112800	101816425	4085	4080	4085	4080	12
473	20231107	112700	101767435	4085	4075	4085	4075	4410
474	20231107	112600	83752635	4070	4070	4070	4070	61
475	20231107	112500	83504365	4070	4070	4070	4070	0
476	20231107	112400	83504365	4070	4070	4070	4070	0
477	20231107	112300	83504365	4070	4070	4070	4070	0
478	20231107	112200	83504365	4070	4070	4070	4070	4
479	20231107	112100	83488085	4070	4070	4070	4070	0
480	20231107	112000	83488085	4070	4070	4070	4070	3
481	20231107	111900	83475875	4075	4075	4075	4075	0
482	20231107	111800	83475875	4075	4075	4075	4075	4
483	20231107	111700	83459575	4075	4085	4085	4075	532
484	20231107	111600	81290010	4090	4090	4090	4090	0
485	20231107	111500	81290010	4090	4090	4090	4090	0
486	20231107	111400	81290010	4090	4090	4090	4090	0
487	20231107	111300	81290010	4090	4090	4090	4090	24
488	20231107	111200	81191850	4100	4100	4100	4100	100
489	20231107	111100	80781850	4110	4100	4115	4100	68
490	20231107	111000	80502960	4095	4095	4095	4095	20
491	20231107	110900	80421060	4095	4095	4095	4095	0
492	20231107	110800	80421060	4095	4095	4095	4095	0
493	20231107	110700	80421060	4095	4095	4095	4095	0
494	20231107	110600	80421060	4095	4095	4095	4095	24
495	20231107	110500	80322780	4100	4100	4100	4100	24
496	20231107	110400	80224380	4115	4115	4115	4115	0
497	20231107	110300	80224380	4115	4105	4115	4105	47
498	20231107	110200	80031435	4105	4105	4105	4105	46
499	20231107	110100	79842605	4105	4105	4105	4105	23
500	20231107	110000	79748190	4120	4110	4120	4110	500
501	20231107	105900	77690250	4110	4105	4115	4105	53
502	20231107	105800	77472475	4105	4100	4105	4095	473
503	20231107	105700	75534445	4105	4105	4105	4105	36
504	20231107	105600	75386665	4115	4115	4115	4115	0
505	20231107	105500	75386665	4115	4120	4120	4105	113
506	20231107	105400	74921990	4105	4090	4120	4090	2610
507	20231107	105300	64223310	4080	4075	4090	4075	1742
508	20231107	105200	57108410	4070	4065	4070	4065	2515
509	20231107	105100	46872435	4065	4065	4065	4065	10
510	20231107	105000	46831785	4065	4065	4065	4065	27
511	20231107	104900	46722030	4065	4065	4065	4065	100
512	20231107	104800	46315530	4065	4065	4065	4065	65
513	20231107	104700	46051305	4065	4065	4065	4065	0
514	20231107	104600	46051305	4065	4065	4065	4065	0
515	20231107	104500	46051305	4065	4065	4065	4065	1002
516	20231107	104400	41978175	4065	4065	4065	4065	0
517	20231107	104300	41978175	4065	4065	4065	4065	0
518	20231107	104200	41978175	4065	4065	4065	4065	1
519	20231107	104100	41974110	4050	4050	4050	4050	0
520	20231107	104000	41974110	4050	4050	4050	4050	0
521	20231107	103900	41974110	4050	4050	4050	4050	0
522	20231107	103800	41974110	4050	4050	4050	4050	0
523	20231107	103700	41974110	4050	4050	4050	4050	0
524	20231107	103600	41974110	4050	4050	4050	4050	0
525	20231107	103500	41974110	4050	4050	4050	4050	0
526	20231107	103400	41974110	4050	4050	4050	4050	0
527	20231107	103300	41974110	4050	4050	4050	4050	0
528	20231107	103200	41974110	4050	4050	4050	4050	0
529	20231107	103100	41974110	4050	4050	4050	4050	0
530	20231107	103000	41974110	4050	4050	4050	4050	0
531	20231107	102900	41974110	4050	4050	4050	4050	0
532	20231107	102800	41974110	4050	4050	4050	4050	0
533	20231107	102700	41974110	4050	4050	4050	4050	0
534	20231107	102600	41974110	4050	4050	4050	4050	0
535	20231107	102500	41974110	4050	4050	4050	4050	0
536	20231107	102400	41974110	4050	4050	4050	4050	0
537	20231107	102300	41974110	4050	4050	4050	4050	0
538	20231107	102200	41974110	4050	4050	4050	4050	0
539	20231107	102100	41974110	4050	4050	4050	4050	0
540	20231107	102000	41974110	4050	4050	4050	4050	10
541	20231107	101900	41933610	4050	4050	4050	4050	23
542	20231107	101800	41840460	4070	4070	4070	4070	0
543	20231107	101700	41840460	4070	4070	4070	4070	0
544	20231107	101600	41840460	4070	4070	4070	4070	0
545	20231107	101500	41840460	4070	4070	4070	4070	0
546	20231107	101400	41840460	4070	4070	4070	4070	0
547	20231107	101300	41840460	4070	4070	4070	4070	0
548	20231107	101200	41840460	4070	4070	4070	4070	0
549	20231107	101100	41840460	4070	4070	4070	4070	0
550	20231107	101000	41840460	4070	4070	4070	4070	35
551	20231107	100900	41698010	4055	4070	4070	4055	200
552	20231107	100800	40886020	4060	4060	4060	4060	494
553	20231107	100700	38880380	4070	4070	4070	4070	0
554	20231107	100600	38880380	4070	4060	4070	4060	12
555	20231107	100500	38831600	4070	4070	4070	4070	0
556	20231107	100400	38831600	4070	4070	4070	4070	125
557	20231107	100300	38322850	4070	4065	4070	4065	66
558	20231107	100200	38054355	4060	4060	4060	4060	0
559	20231107	100100	38054355	4060	4060	4060	4060	0
560	20231107	100000	38054355	4060	4075	4075	4060	150
561	20231107	095900	37443855	4075	4075	4075	4075	0
562	20231107	095800	37443855	4075	4075	4075	4075	10
563	20231107	095700	37403105	4075	4075	4075	4075	0
564	20231107	095600	37403105	4075	4055	4075	4055	28
565	20231107	095500	37289545	4080	4080	4080	4080	30
566	20231107	095400	37167145	4080	4080	4080	4080	1
567	20231107	095300	37163065	4080	4080	4080	4080	29
568	20231107	095200	37044745	4075	4075	4075	4075	101
569	20231107	095100	36633170	4080	4080	4080	4080	0
570	20231107	095000	36633170	4080	4080	4080	4080	0
571	20231107	094900	36633170	4080	4080	4080	4080	0
572	20231107	094800	36633170	4080	4080	4080	4080	0
573	20231107	094700	36633170	4080	4080	4080	4080	0
574	20231107	094600	36633170	4080	4080	4080	4080	0
575	20231107	094500	36633170	4080	4055	4080	4050	1008
576	20231107	094400	32530475	4050	4050	4050	4050	0
577	20231107	094300	32530475	4050	4050	4050	4050	0
578	20231107	094200	32530475	4050	4050	4050	4050	0
579	20231107	094100	32530475	4050	4050	4050	4050	0
580	20231107	094000	32530475	4050	4050	4050	4050	0
581	20231107	093900	32530475	4050	4050	4050	4050	602
582	20231107	093800	30092375	4050	4050	4050	4050	0
583	20231107	093700	30092375	4050	4050	4050	4050	0
584	20231107	093600	30092375	4050	4050	4050	4050	116
585	20231107	093500	29622575	4050	4050	4050	4050	200
586	20231107	093400	28812575	4050	4050	4050	4050	0
587	20231107	093300	28812575	4050	4050	4050	4050	97
588	20231107	093200	28419725	4050	4050	4050	4050	2
589	20231107	093100	28411625	4050	4050	4050	4050	32
590	20231107	093000	28282025	4050	4050	4050	4050	96
591	20231107	092900	27893225	4045	4045	4045	4045	11
592	20231107	092800	27848730	4045	4045	4045	4045	44
593	20231107	092700	27670750	4045	4045	4045	4045	0
594	20231107	092600	27670750	4045	4045	4045	4045	0
595	20231107	092500	27670750	4045	4045	4045	4045	5
596	20231107	092400	27650525	4045	4045	4045	4045	1
597	20231107	092300	27646480	4030	4030	4030	4030	0
598	20231107	092200	27646480	4030	4030	4030	4030	0
599	20231107	092100	27646480	4030	4030	4030	4030	160
600	20231107	092000	27001680	4025	4025	4025	4025	0
601	20231107	091900	27001680	4025	4025	4025	4025	0
602	20231107	091800	27001680	4025	4025	4025	4025	25
603	20231107	091700	26901055	4015	4015	4015	4015	0
604	20231107	091600	26901055	4015	4015	4015	4015	0
605	20231107	091500	26901055	4015	4015	4015	4015	0
606	20231107	091400	26901055	4015	4015	4015	4015	0
607	20231107	091300	26901055	4015	4020	4020	4015	167
608	20231107	091200	26230100	4020	4020	4020	4020	0
609	20231107	091100	26230100	4020	4020	4020	4020	0
610	20231107	091000	26230100	4020	4020	4020	4020	0
611	20231107	090900	26230100	4020	4020	4020	4020	0
612	20231107	090800	26230100	4020	4020	4020	4020	0
613	20231107	090700	26230100	4020	4020	4020	4020	0
614	20231107	090600	26230100	4020	4025	4025	4020	1012
615	20231107	090500	22156860	4025	4025	4025	4025	0
616	20231107	090400	22156860	4025	4025	4025	4025	0
617	20231107	090300	22156860	4025	4025	4025	4025	0
618	20231107	090200	22156860	4025	4025	4025	4025	0
619	20231107	090100	22156860	4025	4045	4045	4025	3967
620	20231107	090000	6132620	4055	4055	4055	4050	1514