KissMeData/120240/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	201100	462921920	16670	16670	16670	16670	499
3	20231107	201000	462921920	16670	16670	16670	16670	0
4	20231107	200900	462921920	16670	16670	16670	16670	0
5	20231107	200800	462921920	16670	16670	16670	16670	0
6	20231107	200700	462921920	16670	16670	16670	16670	0
7	20231107	200600	462921920	16670	16670	16670	16670	0
8	20231107	200500	462921920	16670	16670	16670	16670	0
9	20231107	200400	462921920	16670	16670	16670	16670	0
10	20231107	200300	462921920	16670	16670	16670	16670	0
11	20231107	200200	462921920	16670	16670	16670	16670	0
12	20231107	200100	462921920	16670	16670	16670	16670	0
13	20231107	200000	462921920	16670	16670	16670	16670	0
14	20231107	195900	462921920	16670	16670	16670	16670	0
15	20231107	195800	462921920	16670	16670	16670	16670	0
16	20231107	195700	462921920	16670	16670	16670	16670	0
17	20231107	195600	462921920	16670	16670	16670	16670	0
18	20231107	195500	462921920	16670	16670	16670	16670	0
19	20231107	195400	462921920	16670	16670	16670	16670	0
20	20231107	195300	462921920	16670	16670	16670	16670	0
21	20231107	195200	462921920	16670	16670	16670	16670	0
22	20231107	195100	462921920	16670	16670	16670	16670	0
23	20231107	195000	462921920	16670	16670	16670	16670	0
24	20231107	194900	462921920	16670	16670	16670	16670	0
25	20231107	194800	462921920	16670	16670	16670	16670	0
26	20231107	194700	462921920	16670	16670	16670	16670	0
27	20231107	194600	462921920	16670	16670	16670	16670	0
28	20231107	194500	462921920	16670	16670	16670	16670	0
29	20231107	194400	462921920	16670	16670	16670	16670	0
30	20231107	194300	462921920	16670	16670	16670	16670	0
31	20231107	194200	462921920	16670	16670	16670	16670	0
32	20231107	194100	462921920	16670	16670	16670	16670	499
33	20231107	194000	462921920	16670	16670	16670	16670	0
34	20231107	193900	462921920	16670	16670	16670	16670	0
35	20231107	193800	462921920	16670	16670	16670	16670	0
36	20231107	193700	462921920	16670	16670	16670	16670	0
37	20231107	193600	462921920	16670	16670	16670	16670	0
38	20231107	193500	462921920	16670	16670	16670	16670	0
39	20231107	193400	462921920	16670	16670	16670	16670	0
40	20231107	193300	462921920	16670	16670	16670	16670	0
41	20231107	193200	462921920	16670	16670	16670	16670	0
42	20231107	193100	462921920	16670	16670	16670	16670	0
43	20231107	193000	462921920	16670	16670	16670	16670	0
44	20231107	192900	462921920	16670	16670	16670	16670	0
45	20231107	192800	462921920	16670	16670	16670	16670	0
46	20231107	192700	462921920	16670	16670	16670	16670	0
47	20231107	192600	462921920	16670	16670	16670	16670	0
48	20231107	192500	462921920	16670	16670	16670	16670	0
49	20231107	192400	462921920	16670	16670	16670	16670	0
50	20231107	192300	462921920	16670	16670	16670	16670	0
51	20231107	192200	462921920	16670	16670	16670	16670	0
52	20231107	192100	462921920	16670	16670	16670	16670	0
53	20231107	192000	462921920	16670	16670	16670	16670	0
54	20231107	191900	462921920	16670	16670	16670	16670	0
55	20231107	191800	462921920	16670	16670	16670	16670	0
56	20231107	191700	462921920	16670	16670	16670	16670	0
57	20231107	191600	462921920	16670	16670	16670	16670	0
58	20231107	191500	462921920	16670	16670	16670	16670	0
59	20231107	191400	462921920	16670	16670	16670	16670	0
60	20231107	191300	462921920	16670	16670	16670	16670	0
61	20231107	191200	462921920	16670	16670	16670	16670	0
62	20231107	191100	462921920	16670	16670	16670	16670	499
63	20231107	191000	462921920	16670	16670	16670	16670	0
64	20231107	190900	462921920	16670	16670	16670	16670	0
65	20231107	190800	462921920	16670	16670	16670	16670	0
66	20231107	190700	462921920	16670	16670	16670	16670	0
67	20231107	190600	462921920	16670	16670	16670	16670	0
68	20231107	190500	462921920	16670	16670	16670	16670	0
69	20231107	190400	462921920	16670	16670	16670	16670	0
70	20231107	190300	462921920	16670	16670	16670	16670	0
71	20231107	190200	462921920	16670	16670	16670	16670	0
72	20231107	190100	462921920	16670	16670	16670	16670	0
73	20231107	190000	462921920	16670	16670	16670	16670	0
74	20231107	185900	462921920	16670	16670	16670	16670	0
75	20231107	185800	462921920	16670	16670	16670	16670	0
76	20231107	185700	462921920	16670	16670	16670	16670	0
77	20231107	185600	462921920	16670	16670	16670	16670	0
78	20231107	185500	462921920	16670	16670	16670	16670	0
79	20231107	185400	462921920	16670	16670	16670	16670	0
80	20231107	185300	462921920	16670	16670	16670	16670	0
81	20231107	185200	462921920	16670	16670	16670	16670	0
82	20231107	185100	462921920	16670	16670	16670	16670	0
83	20231107	185000	462921920	16670	16670	16670	16670	0
84	20231107	184900	462921920	16670	16670	16670	16670	0
85	20231107	184800	462921920	16670	16670	16670	16670	0
86	20231107	184700	462921920	16670	16670	16670	16670	0
87	20231107	184600	462921920	16670	16670	16670	16670	0
88	20231107	184500	462921920	16670	16670	16670	16670	0
89	20231107	184400	462921920	16670	16670	16670	16670	0
90	20231107	184300	462921920	16670	16670	16670	16670	0
91	20231107	184200	462921920	16670	16670	16670	16670	0
92	20231107	184100	462921920	16670	16670	16670	16670	499
93	20231107	184000	462921920	16670	16670	16670	16670	0
94	20231107	183900	462921920	16670	16670	16670	16670	0
95	20231107	183800	462921920	16670	16670	16670	16670	0
96	20231107	183700	462921920	16670	16670	16670	16670	0
97	20231107	183600	462921920	16670	16670	16670	16670	0
98	20231107	183500	462921920	16670	16670	16670	16670	0
99	20231107	183400	462921920	16670	16670	16670	16670	0
100	20231107	183300	462921920	16670	16670	16670	16670	0
101	20231107	183200	462921920	16670	16670	16670	16670	0
102	20231107	183100	462921920	16670	16670	16670	16670	0
103	20231107	183000	462921920	16670	16670	16670	16670	0
104	20231107	182900	462921920	16670	16670	16670	16670	0
105	20231107	182800	462921920	16670	16670	16670	16670	0
106	20231107	182700	462921920	16670	16670	16670	16670	0
107	20231107	182600	462921920	16670	16670	16670	16670	0
108	20231107	182500	462921920	16670	16670	16670	16670	0
109	20231107	182400	462921920	16670	16670	16670	16670	0
110	20231107	182300	462921920	16670	16670	16670	16670	0
111	20231107	182200	462921920	16670	16670	16670	16670	0
112	20231107	182100	462921920	16670	16670	16670	16670	0
113	20231107	182000	462921920	16670	16670	16670	16670	0
114	20231107	181900	462921920	16670	16670	16670	16670	0
115	20231107	181800	462921920	16670	16670	16670	16670	0
116	20231107	181700	462921920	16670	16670	16670	16670	0
117	20231107	181600	462921920	16670	16670	16670	16670	0
118	20231107	181500	462921920	16670	16670	16670	16670	0
119	20231107	181400	462921920	16670	16670	16670	16670	0
120	20231107	181300	462921920	16670	16670	16670	16670	0
121	20231107	181200	462921920	16670	16670	16670	16670	0
122	20231107	181100	462921920	16670	16670	16670	16670	499
123	20231107	181000	462921920	16670	16670	16670	16670	0
124	20231107	180900	462921920	16670	16670	16670	16670	0
125	20231107	180800	462921920	16670	16670	16670	16670	0
126	20231107	180700	462921920	16670	16670	16670	16670	0
127	20231107	180600	462921920	16670	16670	16670	16670	0
128	20231107	180500	462921920	16670	16670	16670	16670	0
129	20231107	180400	462921920	16670	16670	16670	16670	0
130	20231107	180300	462921920	16670	16670	16670	16670	0
131	20231107	180200	462921920	16670	16670	16670	16670	0
132	20231107	180100	462921920	16670	16670	16670	16670	0
133	20231107	180000	462921920	16670	16670	16670	16670	0
134	20231107	175900	462921920	16670	16670	16670	16670	0
135	20231107	175800	462921920	16670	16670	16670	16670	0
136	20231107	175700	462921920	16670	16670	16670	16670	0
137	20231107	175600	462921920	16670	16670	16670	16670	0
138	20231107	175500	462921920	16670	16670	16670	16670	0
139	20231107	175400	462921920	16670	16670	16670	16670	0
140	20231107	175300	462921920	16670	16670	16670	16670	0
141	20231107	175200	462921920	16670	16670	16670	16670	0
142	20231107	175100	462921920	16670	16670	16670	16670	0
143	20231107	175000	462921920	16670	16670	16670	16670	0
144	20231107	174900	462921920	16670	16670	16670	16670	0
145	20231107	174800	462921920	16670	16670	16670	16670	0
146	20231107	174700	462921920	16670	16670	16670	16670	0
147	20231107	174600	462921920	16670	16670	16670	16670	0
148	20231107	174500	462921920	16670	16670	16670	16670	0
149	20231107	174400	462921920	16670	16670	16670	16670	0
150	20231107	174300	462921920	16670	16670	16670	16670	0
151	20231107	174200	462921920	16670	16670	16670	16670	0
152	20231107	174100	462921920	16670	16670	16670	16670	499
153	20231107	174000	462921920	16670	16670	16670	16670	0
154	20231107	173900	462921920	16670	16670	16670	16670	0
155	20231107	173800	462921920	16670	16670	16670	16670	0
156	20231107	173700	462921920	16670	16670	16670	16670	0
157	20231107	173600	462921920	16670	16670	16670	16670	0
158	20231107	173500	462921920	16670	16670	16670	16670	0
159	20231107	173400	462921920	16670	16670	16670	16670	0
160	20231107	173300	462921920	16670	16670	16670	16670	0
161	20231107	173200	462921920	16670	16670	16670	16670	0
162	20231107	173100	462921920	16670	16670	16670	16670	0
163	20231107	173000	462921920	16670	16670	16670	16670	0
164	20231107	172900	462921920	16670	16670	16670	16670	0
165	20231107	172800	462921920	16670	16670	16670	16670	0
166	20231107	172700	462921920	16670	16670	16670	16670	0
167	20231107	172600	462921920	16670	16670	16670	16670	0
168	20231107	172500	462921920	16670	16670	16670	16670	0
169	20231107	172400	462921920	16670	16670	16670	16670	0
170	20231107	172300	462921920	16670	16670	16670	16670	0
171	20231107	172200	462921920	16670	16670	16670	16670	0
172	20231107	172100	462921920	16670	16670	16670	16670	0
173	20231107	172000	462921920	16670	16670	16670	16670	0
174	20231107	171900	462921920	16670	16670	16670	16670	0
175	20231107	171800	462921920	16670	16670	16670	16670	0
176	20231107	171700	462921920	16670	16670	16670	16670	0
177	20231107	171600	462921920	16670	16670	16670	16670	0
178	20231107	171500	462921920	16670	16670	16670	16670	0
179	20231107	171400	462921920	16670	16670	16670	16670	0
180	20231107	171300	462921920	16670	16670	16670	16670	0
181	20231107	171200	462921920	16670	16670	16670	16670	0
182	20231107	171100	462921920	16670	16670	16670	16670	499
183	20231107	171000	462921920	16670	16670	16670	16670	0
184	20231107	170900	462921920	16670	16670	16670	16670	0
185	20231107	170800	462921920	16670	16670	16670	16670	0
186	20231107	170700	462921920	16670	16670	16670	16670	0
187	20231107	170600	462921920	16670	16670	16670	16670	0
188	20231107	170500	462921920	16670	16670	16670	16670	0
189	20231107	170400	462921920	16670	16670	16670	16670	0
190	20231107	170300	462921920	16670	16670	16670	16670	0
191	20231107	170200	462921920	16670	16670	16670	16670	0
192	20231107	170100	462921920	16670	16670	16670	16670	0
193	20231107	170000	462921920	16670	16670	16670	16670	0
194	20231107	165900	462921920	16670	16670	16670	16670	0
195	20231107	165800	462921920	16670	16670	16670	16670	0
196	20231107	165700	462921920	16670	16670	16670	16670	0
197	20231107	165600	462921920	16670	16670	16670	16670	0
198	20231107	165500	462921920	16670	16670	16670	16670	0
199	20231107	165400	462921920	16670	16670	16670	16670	0
200	20231107	165300	462921920	16670	16670	16670	16670	0
201	20231107	165200	462921920	16670	16670	16670	16670	0
202	20231107	165100	462921920	16670	16670	16670	16670	0
203	20231107	165000	462921920	16670	16670	16670	16670	0
204	20231107	164900	462921920	16670	16670	16670	16670	0
205	20231107	164800	462921920	16670	16670	16670	16670	0
206	20231107	164700	462921920	16670	16670	16670	16670	0
207	20231107	164600	462921920	16670	16670	16670	16670	0
208	20231107	164500	462921920	16670	16670	16670	16670	0
209	20231107	164400	462921920	16670	16670	16670	16670	0
210	20231107	164300	462921920	16670	16670	16670	16670	0
211	20231107	164200	462921920	16670	16670	16670	16670	0
212	20231107	164100	462921920	16670	16670	16670	16670	499
213	20231107	164000	462921920	16670	16670	16670	16670	0
214	20231107	163900	462921920	16670	16670	16670	16670	0
215	20231107	163800	462921920	16670	16670	16670	16670	0
216	20231107	163700	462921920	16670	16670	16670	16670	0
217	20231107	163600	462921920	16670	16670	16670	16670	0
218	20231107	163500	462921920	16670	16670	16670	16670	0
219	20231107	163400	462921920	16670	16670	16670	16670	0
220	20231107	163300	462921920	16670	16670	16670	16670	0
221	20231107	163200	462921920	16670	16670	16670	16670	0
222	20231107	163100	462921920	16670	16670	16670	16670	0
223	20231107	163000	462921920	16670	16670	16670	16670	0
224	20231107	162900	462921920	16670	16670	16670	16670	0
225	20231107	162800	462921920	16670	16670	16670	16670	0
226	20231107	162700	462921920	16670	16670	16670	16670	0
227	20231107	162600	462921920	16670	16670	16670	16670	0
228	20231107	162500	462921920	16670	16670	16670	16670	0
229	20231107	162400	462921920	16670	16670	16670	16670	0
230	20231107	162300	462921920	16670	16670	16670	16670	0
231	20231107	162200	462921920	16670	16670	16670	16670	0
232	20231107	162100	462921920	16670	16670	16670	16670	0
233	20231107	162000	462921920	16670	16670	16670	16670	0
234	20231107	161900	462921920	16670	16670	16670	16670	0
235	20231107	161800	462921920	16670	16670	16670	16670	0
236	20231107	161700	462921920	16670	16670	16670	16670	0
237	20231107	161600	462921920	16670	16670	16670	16670	0
238	20231107	161500	462921920	16670	16670	16670	16670	0
239	20231107	161400	462921920	16670	16670	16670	16670	0
240	20231107	161300	462921920	16670	16670	16670	16670	0
241	20231107	161200	462921920	16670	16670	16670	16670	0
242	20231107	161100	462921920	16670	16670	16670	16670	499
243	20231107	161000	462921920	16670	16670	16670	16670	0
244	20231107	160900	462921920	16670	16670	16670	16670	0
245	20231107	160800	462921920	16670	16670	16670	16670	0
246	20231107	160700	462921920	16670	16670	16670	16670	0
247	20231107	160600	462921920	16670	16670	16670	16670	0
248	20231107	160500	462921920	16670	16670	16670	16670	0
249	20231107	160400	462921920	16670	16670	16670	16670	0
250	20231107	160300	462921920	16670	16670	16670	16670	0
251	20231107	160200	462921920	16670	16670	16670	16670	0
252	20231107	160100	462921920	16670	16670	16670	16670	0
253	20231107	160000	462921920	16670	16670	16670	16670	0
254	20231107	155900	462921920	16670	16670	16670	16670	0
255	20231107	155800	462921920	16670	16670	16670	16670	0
256	20231107	155700	462921920	16670	16670	16670	16670	0
257	20231107	155600	462921920	16670	16670	16670	16670	0
258	20231107	155500	462921920	16670	16670	16670	16670	0
259	20231107	155400	462921920	16670	16670	16670	16670	0
260	20231107	155300	462921920	16670	16670	16670	16670	0
261	20231107	155200	462921920	16670	16670	16670	16670	0
262	20231107	155100	462921920	16670	16670	16670	16670	0
263	20231107	155000	462921920	16670	16670	16670	16670	0
264	20231107	154900	462921920	16670	16670	16670	16670	0
265	20231107	154800	462921920	16670	16670	16670	16670	0
266	20231107	154700	462921920	16670	16670	16670	16670	0
267	20231107	154600	462921920	16670	16670	16670	16670	0
268	20231107	154500	462921920	16670	16670	16670	16670	0
269	20231107	154400	462921920	16670	16670	16670	16670	0
270	20231107	154300	462921920	16670	16670	16670	16670	0
271	20231107	154200	462921920	16670	16670	16670	16670	0
272	20231107	154100	462921920	16670	16670	16670	16670	499
273	20231107	154000	462921920	16670	16670	16670	16670	0
274	20231107	153900	462921920	16670	16670	16670	16670	0
275	20231107	153800	462921920	16670	16670	16670	16670	0
276	20231107	153700	462921920	16670	16670	16670	16670	0
277	20231107	153600	462921920	16670	16670	16670	16670	0
278	20231107	153500	462921920	16670	16670	16670	16670	0
279	20231107	153400	462921920	16670	16670	16670	16670	0
280	20231107	153300	462921920	16670	16670	16670	16670	0
281	20231107	153200	462921920	16670	16670	16670	16670	0
282	20231107	153100	462921920	16670	16670	16670	16670	0
283	20231107	153000	462921920	16670	16670	16670	16670	499
284	20231107	152900	454603590	16630	16630	16630	16630	0
285	20231107	152800	454603590	16630	16630	16630	16630	0
286	20231107	152700	454603590	16630	16630	16630	16630	0
287	20231107	152600	454603590	16630	16630	16630	16630	0
288	20231107	152500	454603590	16630	16630	16630	16630	0
289	20231107	152400	454603590	16630	16630	16630	16630	0
290	20231107	152300	454603590	16630	16630	16630	16630	0
291	20231107	152200	454603590	16630	16630	16630	16630	0
292	20231107	152100	454603590	16630	16630	16630	16630	0
293	20231107	152000	454603590	16630	16630	16630	16630	0
294	20231107	151900	454603590	16630	16630	16630	16630	0
295	20231107	151800	454603590	16630	16630	16630	16630	103
296	20231107	151700	452890700	16670	16670	16670	16670	20
297	20231107	151600	452557300	16670	16650	16670	16650	120
298	20231107	151500	450559200	16650	16650	16650	16650	37
299	20231107	151400	449943150	16650	16650	16650	16650	49
300	20231107	151300	449127300	16650	16650	16650	16650	3
301	20231107	151200	449077350	16640	16640	16640	16640	81
302	20231107	151100	447729510	16640	16640	16640	16640	0
303	20231107	151000	447729510	16640	16630	16640	16630	31
304	20231107	150900	447213970	16650	16650	16650	16650	0
305	20231107	150800	447213970	16650	16650	16650	16650	0
306	20231107	150700	447213970	16650	16650	16650	16650	72
307	20231107	150600	446015170	16660	16660	16660	16660	0
308	20231107	150500	446015170	16660	16660	16660	16660	0
309	20231107	150400	446015170	16660	16660	16660	16660	0
310	20231107	150300	446015170	16660	16660	16660	16660	0
311	20231107	150200	446015170	16660	16660	16660	16660	5
312	20231107	150100	445931870	16630	16630	16630	16630	11
313	20231107	150000	445748940	16630	16630	16630	16630	25
314	20231107	145900	445333190	16660	16660	16660	16660	0
315	20231107	145800	445333190	16660	16660	16660	16660	0
316	20231107	145700	445333190	16660	16660	16660	16660	1
317	20231107	145600	445316530	16660	16660	16660	16660	0
318	20231107	145500	445316530	16660	16660	16660	16660	0
319	20231107	145400	445316530	16660	16630	16660	16630	375
320	20231107	145300	439080220	16670	16670	16670	16670	0
321	20231107	145200	439080220	16670	16670	16670	16670	0
322	20231107	145100	439080220	16670	16670	16670	16670	0
323	20231107	145000	439080220	16670	16670	16670	16670	0
324	20231107	144900	439080220	16670	16670	16670	16670	0
325	20231107	144800	439080220	16670	16670	16670	16670	0
326	20231107	144700	439080220	16670	16670	16670	16670	3
327	20231107	144600	439030210	16620	16620	16620	16620	0
328	20231107	144500	439030210	16620	16620	16620	16620	0
329	20231107	144400	439030210	16620	16620	16620	16620	0
330	20231107	144300	439030210	16620	16620	16620	16620	0
331	20231107	144200	439030210	16620	16620	16620	16620	0
332	20231107	144100	439030210	16620	16620	16620	16620	0
333	20231107	144000	439030210	16620	16620	16620	16620	0
334	20231107	143900	439030210	16620	16630	16630	16620	20
335	20231107	143800	438697710	16670	16670	16670	16670	0
336	20231107	143700	438697710	16670	16670	16670	16670	0
337	20231107	143600	438697710	16670	16670	16670	16670	6
338	20231107	143500	438597690	16620	16620	16620	16620	0
339	20231107	143400	438597690	16620	16620	16620	16620	0
340	20231107	143300	438597690	16620	16620	16620	16620	0
341	20231107	143200	438597690	16620	16620	16620	16620	0
342	20231107	143100	438597690	16620	16620	16620	16620	0
343	20231107	143000	438597690	16620	16620	16620	16620	0
344	20231107	142900	438597690	16620	16630	16630	16610	274
345	20231107	142800	434046070	16670	16670	16670	16670	0
346	20231107	142700	434046070	16670	16670	16670	16670	0
347	20231107	142600	434046070	16670	16670	16670	16670	0
348	20231107	142500	434046070	16670	16670	16670	16670	0
349	20231107	142400	434046070	16670	16670	16670	16670	1
350	20231107	142300	434029400	16620	16620	16620	16620	0
351	20231107	142200	434029400	16620	16620	16620	16620	0
352	20231107	142100	434029400	16620	16620	16620	16620	0
353	20231107	142000	434029400	16620	16620	16620	16620	0
354	20231107	141900	434029400	16620	16620	16620	16620	0
355	20231107	141800	434029400	16620	16620	16620	16620	0
356	20231107	141700	434029400	16620	16620	16620	16620	0
357	20231107	141600	434029400	16620	16620	16620	16620	0
358	20231107	141500	434029400	16620	16620	16620	16620	0
359	20231107	141400	434029400	16620	16620	16620	16620	0
360	20231107	141300	434029400	16620	16620	16620	16620	0
361	20231107	141200	434029400	16620	16620	16620	16620	2
362	20231107	141100	433996160	16620	16620	16620	16620	80
363	20231107	141000	432666560	16620	16620	16620	16620	3
364	20231107	140900	432616700	16620	16620	16620	16620	108
365	20231107	140800	430821740	16620	16620	16620	16620	0
366	20231107	140700	430821740	16620	16650	16670	16620	117
367	20231107	140600	428873530	16640	16640	16640	16640	0
368	20231107	140500	428873530	16640	16640	16640	16640	0
369	20231107	140400	428873530	16640	16640	16640	16640	0
370	20231107	140300	428873530	16640	16640	16640	16640	0
371	20231107	140200	428873530	16640	16640	16640	16640	1
372	20231107	140100	428856890	16610	16610	16610	16610	1
373	20231107	140000	428840280	16650	16650	16650	16650	0
374	20231107	135900	428840280	16650	16650	16650	16650	61
375	20231107	135800	427824630	16640	16640	16640	16640	55
376	20231107	135700	426909430	16640	16640	16640	16640	0
377	20231107	135600	426909430	16640	16640	16640	16640	0
378	20231107	135500	426909430	16640	16640	16640	16640	0
379	20231107	135400	426909430	16640	16640	16640	16640	0
380	20231107	135300	426909430	16640	16640	16640	16640	0
381	20231107	135200	426909430	16640	16640	16640	16640	0
382	20231107	135100	426909430	16640	16640	16640	16640	0
383	20231107	135000	426909430	16640	16640	16640	16640	0
384	20231107	134900	426909430	16640	16640	16640	16640	0
385	20231107	134800	426909430	16640	16640	16640	16640	0
386	20231107	134700	426909430	16640	16640	16640	16640	0
387	20231107	134600	426909430	16640	16640	16640	16640	0
388	20231107	134500	426909430	16640	16640	16640	16640	0
389	20231107	134400	426909430	16640	16640	16640	16640	1
390	20231107	134300	426892790	16630	16630	16630	16630	0
391	20231107	134200	426892790	16630	16590	16630	16590	333
392	20231107	134100	421358360	16590	16590	16590	16590	0
393	20231107	134000	421358360	16590	16590	16590	16590	0
394	20231107	133900	421358360	16590	16600	16600	16590	17
395	20231107	133800	421076250	16600	16600	16600	16600	35
396	20231107	133700	420495250	16600	16600	16600	16600	30
397	20231107	133600	419997250	16590	16590	16590	16590	0
398	20231107	133500	419997250	16590	16590	16590	16590	0
399	20231107	133400	419997250	16590	16590	16590	16590	1
400	20231107	133300	419980660	16610	16610	16610	16610	1
401	20231107	133200	419964050	16590	16590	16590	16590	0
402	20231107	133100	419964050	16590	16590	16590	16590	0
403	20231107	133000	419964050	16590	16590	16590	16590	0
404	20231107	132900	419964050	16590	16590	16590	16590	0
405	20231107	132800	419964050	16590	16600	16600	16590	215
406	20231107	132700	416397100	16590	16590	16590	16590	0
407	20231107	132600	416397100	16590	16590	16590	16590	0
408	20231107	132500	416397100	16590	16600	16600	16590	10
409	20231107	132400	416231150	16590	16590	16590	16590	0
410	20231107	132300	416231150	16590	16590	16590	16590	0
411	20231107	132200	416231150	16590	16590	16590	16590	0
412	20231107	132100	416231150	16590	16590	16590	16590	0
413	20231107	132000	416231150	16590	16590	16590	16590	0
414	20231107	131900	416231150	16590	16590	16590	16590	0
415	20231107	131800	416231150	16590	16590	16590	16590	0
416	20231107	131700	416231150	16590	16590	16590	16590	0
417	20231107	131600	416231150	16590	16590	16590	16590	0
418	20231107	131500	416231150	16590	16590	16590	16590	0
419	20231107	131400	416231150	16590	16590	16590	16590	0
420	20231107	131300	416231150	16590	16590	16590	16590	0
421	20231107	131200	416231150	16590	16590	16590	16590	0
422	20231107	131100	416231150	16590	16590	16590	16590	0
423	20231107	131000	416231150	16590	16590	16590	16590	0
424	20231107	130900	416231150	16590	16590	16590	16590	0
425	20231107	130800	416231150	16590	16590	16590	16590	0
426	20231107	130700	416231150	16590	16590	16590	16590	55
427	20231107	130600	415318700	16600	16600	16600	16600	82
428	20231107	130500	413957500	16600	16600	16600	16600	56
429	20231107	130400	413027900	16600	16600	16600	16600	4
430	20231107	130300	412961500	16590	16590	16590	16590	0
431	20231107	130200	412961500	16590	16590	16590	16590	0
432	20231107	130100	412961500	16590	16590	16590	16590	12
433	20231107	130000	412762420	16570	16570	16570	16570	0
434	20231107	125900	412762420	16570	16570	16570	16570	0
435	20231107	125800	412762420	16570	16570	16570	16570	0
436	20231107	125700	412762420	16570	16580	16580	16570	10
437	20231107	125600	412596690	16580	16580	16580	16580	0
438	20231107	125500	412596690	16580	16580	16590	16580	374
439	20231107	125400	406393740	16580	16580	16580	16580	12
440	20231107	125300	406194780	16590	16590	16590	16590	0
441	20231107	125200	406194780	16590	16590	16590	16590	0
442	20231107	125100	406194780	16590	16590	16590	16590	3
443	20231107	125000	406145010	16620	16620	16620	16620	0
444	20231107	124900	406145010	16620	16620	16620	16620	0
445	20231107	124800	406145010	16620	16620	16620	16620	0
446	20231107	124700	406145010	16620	16620	16620	16620	0
447	20231107	124600	406145010	16620	16620	16620	16620	0
448	20231107	124500	406145010	16620	16620	16620	16620	0
449	20231107	124400	406145010	16620	16620	16620	16620	0
450	20231107	124300	406145010	16620	16620	16620	16620	0
451	20231107	124200	406145010	16620	16620	16620	16620	0
452	20231107	124100	406145010	16620	16620	16620	16620	0
453	20231107	124000	406145010	16620	16620	16620	16620	0
454	20231107	123900	406145010	16620	16620	16620	16620	0
455	20231107	123800	406145010	16620	16620	16620	16620	0
456	20231107	123700	406145010	16620	16620	16620	16620	0
457	20231107	123600	406145010	16620	16620	16620	16620	0
458	20231107	123500	406145010	16620	16620	16620	16620	0
459	20231107	123400	406145010	16620	16620	16620	16620	0
460	20231107	123300	406145010	16620	16620	16620	16620	1
461	20231107	123200	406128390	16620	16620	16620	16620	1
462	20231107	123100	406111770	16630	16630	16630	16630	0
463	20231107	123000	406111770	16630	16630	16630	16630	0
464	20231107	122900	406111770	16630	16630	16630	16630	0
465	20231107	122800	406111770	16630	16630	16630	16630	0
466	20231107	122700	406111770	16630	16630	16630	16630	0
467	20231107	122600	406111770	16630	16630	16630	16630	0
468	20231107	122500	406111770	16630	16630	16630	16630	0
469	20231107	122400	406111770	16630	16630	16630	16630	0
470	20231107	122300	406111770	16630	16630	16630	16630	0
471	20231107	122200	406111770	16630	16630	16630	16630	0
472	20231107	122100	406111770	16630	16630	16630	16630	0
473	20231107	122000	406111770	16630	16630	16630	16630	0
474	20231107	121900	406111770	16630	16630	16630	16630	1
475	20231107	121800	406095140	16640	16640	16640	16640	0
476	20231107	121700	406095140	16640	16640	16640	16640	0
477	20231107	121600	406095140	16640	16640	16640	16640	0
478	20231107	121500	406095140	16640	16640	16640	16640	0
479	20231107	121400	406095140	16640	16640	16640	16640	0
480	20231107	121300	406095140	16640	16640	16640	16640	0
481	20231107	121200	406095140	16640	16570	16640	16570	102
482	20231107	121100	404404870	16560	16570	16570	16560	122
483	20231107	121000	402383610	16570	16570	16570	16570	71
484	20231107	120900	401207140	16560	16560	16560	16560	0
485	20231107	120800	401207140	16560	16560	16560	16560	46
486	20231107	120700	400445380	16560	16560	16560	16560	30
487	20231107	120600	399948580	16550	16570	16570	16550	429
488	20231107	120500	392842520	16580	16590	16590	16580	186
489	20231107	120400	389758010	16600	16600	16600	16600	1
490	20231107	120300	389741410	16600	16600	16600	16600	0
491	20231107	120200	389741410	16600	16600	16600	16600	0
492	20231107	120100	389741410	16600	16600	16600	16600	94
493	20231107	120000	388181010	16600	16610	16610	16600	145
494	20231107	115900	385773290	16620	16620	16620	16620	28
495	20231107	115800	385307930	16630	16620	16630	16620	111
496	20231107	115700	383462100	16620	16620	16620	16620	0
497	20231107	115600	383462100	16620	16620	16620	16620	0
498	20231107	115500	383462100	16620	16620	16620	16620	0
499	20231107	115400	383462100	16620	16620	16620	16620	2
500	20231107	115300	383428860	16670	16670	16670	16670	0
501	20231107	115200	383428860	16670	16670	16670	16670	0
502	20231107	115100	383428860	16670	16670	16670	16670	1
503	20231107	115000	383412190	16620	16620	16620	16620	1
504	20231107	114900	383395570	16620	16620	16620	16620	0
505	20231107	114800	383395570	16620	16620	16620	16620	0
506	20231107	114700	383395570	16620	16620	16620	16620	40
507	20231107	114600	382730770	16620	16620	16620	16620	0
508	20231107	114500	382730770	16620	16630	16630	16620	40
509	20231107	114400	382065910	16630	16630	16630	16630	349
510	20231107	114300	376262040	16630	16650	16650	16630	170
511	20231107	114200	373434920	16650	16650	16650	16650	0
512	20231107	114100	373434920	16650	16650	16650	16650	0
513	20231107	114000	373434920	16650	16650	16650	16650	2
514	20231107	113900	373401620	16660	16650	16660	16650	275
515	20231107	113800	368822110	16650	16640	16650	16620	166
516	20231107	113700	366060880	16620	16620	16620	16620	0
517	20231107	113600	366060880	16620	16620	16620	16620	100
518	20231107	113500	364398880	16620	16620	16620	16620	0
519	20231107	113400	364398880	16620	16620	16620	16620	2
520	20231107	113300	364365640	16660	16660	16660	16660	0
521	20231107	113200	364365640	16660	16660	16660	16660	0
522	20231107	113100	364365640	16660	16660	16660	16660	0
523	20231107	113000	364365640	16660	16660	16660	16660	3
524	20231107	112900	364315660	16610	16610	16610	16610	0
525	20231107	112800	364315660	16610	16610	16610	16610	163
526	20231107	112700	361608230	16610	16620	16620	16610	114
527	20231107	112600	359713650	16620	16620	16620	16620	0
528	20231107	112500	359713650	16620	16620	16620	16620	2
529	20231107	112400	359680410	16600	16600	16600	16600	35
530	20231107	112300	359099410	16600	16620	16620	16600	108
531	20231107	112200	357306040	16660	16660	16660	16660	0
532	20231107	112100	357306040	16660	16610	16660	16600	141
533	20231107	112000	354964560	16670	16670	16670	16670	0
534	20231107	111900	354964560	16670	16670	16670	16670	5
535	20231107	111800	354881210	16610	16610	16610	16610	0
536	20231107	111700	354881210	16610	16610	16610	16610	1
537	20231107	111600	354864600	16670	16670	16670	16670	0
538	20231107	111500	354864600	16670	16670	16670	16670	1
539	20231107	111400	354847930	16620	16620	16620	16620	0
540	20231107	111300	354847930	16620	16620	16620	16620	2
541	20231107	111200	354814690	16620	16620	16620	16620	65
542	20231107	111100	353734390	16620	16600	16620	16600	46
543	20231107	111000	352970590	16600	16600	16600	16600	131
544	20231107	110900	350795990	16620	16610	16620	16610	291
545	20231107	110800	345960880	16620	16620	16620	16620	0
546	20231107	110700	345960880	16620	16620	16620	16620	1
547	20231107	110600	345944260	16670	16670	16670	16670	0
548	20231107	110500	345944260	16670	16670	16670	16670	130
549	20231107	110400	343777160	16600	16620	16620	16600	1585
550	20231107	110300	317464880	16620	16620	16620	16620	0
551	20231107	110200	317464880	16620	16620	16620	16620	0
552	20231107	110100	317464880	16620	16620	16620	16620	30
553	20231107	110000	316966280	16610	16610	16610	16610	0
554	20231107	105900	316966280	16610	16610	16610	16610	0
555	20231107	105800	316966280	16610	16620	16620	16610	50
556	20231107	105700	316135490	16680	16680	16680	16680	0
557	20231107	105600	316135490	16680	16680	16680	16680	0
558	20231107	105500	316135490	16680	16680	16680	16680	71
559	20231107	105400	314951210	16620	16620	16620	16620	0
560	20231107	105300	314951210	16620	16630	16630	16620	100
561	20231107	105200	313289200	16680	16680	16680	16680	0
562	20231107	105100	313289200	16680	16680	16680	16680	0
563	20231107	105000	313289200	16680	16680	16680	16680	0
564	20231107	104900	313289200	16680	16680	16680	16680	0
565	20231107	104800	313289200	16680	16680	16680	16680	0
566	20231107	104700	313289200	16680	16680	16680	16680	1
567	20231107	104600	313272520	16610	16610	16610	16610	0
568	20231107	104500	313272520	16610	16610	16610	16610	0
569	20231107	104400	313272520	16610	16610	16610	16610	0
570	20231107	104300	313272520	16610	16610	16610	16610	0
571	20231107	104200	313272520	16610	16610	16610	16610	0
572	20231107	104100	313272520	16610	16620	16620	16610	36
573	20231107	104000	312674500	16680	16680	16680	16680	0
574	20231107	103900	312674500	16680	16680	16680	16680	1
575	20231107	103800	312657820	16630	16680	16680	16630	6
576	20231107	103700	312557990	16670	16670	16670	16670	3
577	20231107	103600	312507980	16670	16670	16670	16670	130
578	20231107	103500	310340880	16660	16660	16660	16660	0
579	20231107	103400	310340880	16660	16660	16660	16660	15
580	20231107	103300	310090980	16620	16620	16620	16620	8
581	20231107	103200	309958020	16660	16660	16660	16660	0
582	20231107	103100	309958020	16660	16660	16660	16660	0
583	20231107	103000	309958020	16660	16660	16660	16660	1
584	20231107	102900	309941360	16680	16680	16680	16680	0
585	20231107	102800	309941360	16680	16680	16680	16680	0
586	20231107	102700	309941360	16680	16680	16680	16680	0
587	20231107	102600	309941360	16680	16680	16680	16680	1
588	20231107	102500	309924680	16630	16640	16640	16630	100
589	20231107	102400	308261150	16630	16630	16630	16630	0
590	20231107	102300	308261150	16630	16630	16630	16630	100
591	20231107	102200	306598150	16630	16630	16630	16630	0
592	20231107	102100	306598150	16630	16630	16630	16630	8
593	20231107	102000	306465110	16630	16630	16630	16630	0
594	20231107	101900	306465110	16630	16630	16630	16630	0
595	20231107	101800	306465110	16630	16630	16630	16630	0
596	20231107	101700	306465110	16630	16630	16630	16630	60
597	20231107	101600	305467310	16630	16650	16650	16630	85
598	20231107	101500	304053660	16670	16680	16680	16660	29
599	20231107	101400	303570150	16630	16670	16670	16630	861
600	20231107	101300	289250720	16630	16630	16630	16630	0
601	20231107	101200	289250720	16630	16630	16630	16630	23
602	20231107	101100	288868230	16640	16640	16640	16640	59
603	20231107	101000	287886470	16640	16660	16660	16640	134
604	20231107	100900	285656650	16680	16670	16680	16660	68
605	20231107	100800	284523080	16670	16640	16670	16630	74
606	20231107	100700	283292370	16630	16630	16630	16630	0
607	20231107	100600	283292370	16630	16640	16640	16630	786
608	20231107	100500	270221180	16660	16660	16660	16660	14
609	20231107	100400	269987940	16660	16670	16670	16660	32
610	20231107	100300	269454730	16670	16690	16690	16670	65
611	20231107	100200	268369900	16700	16630	16700	16630	1747
612	20231107	100100	239244750	16630	16630	16630	16630	1
613	20231107	100000	239228120	16630	16610	16630	16600	522
614	20231107	095900	230562630	16610	16580	16610	16580	83
615	20231107	095800	229186160	16590	16550	16590	16530	750
616	20231107	095700	216784730	16550	16550	16550	16550	1
617	20231107	095600	216768180	16560	16560	16560	16560	0
618	20231107	095500	216768180	16560	16560	16560	16540	552
619	20231107	095400	207636460	16580	16580	16580	16580	5
620	20231107	095300	207553560	16580	16580	16580	16580	64
621	20231107	095200	206492440	16580	16580	16580	16570	19
622	20231107	095100	206177430	16530	16540	16540	16530	120
623	20231107	095000	204193030	16550	16570	16570	16550	961
624	20231107	094900	188276800	16580	16610	16610	16580	2185
625	20231107	094800	152019370	16610	16610	16610	16610	31
626	20231107	094700	151504460	16610	16610	16630	16610	316
627	20231107	094600	146255300	16610	16610	16610	16610	309
628	20231107	094500	141122810	16610	16620	16620	16610	357
629	20231107	094400	135192460	16610	16610	16610	16610	196
630	20231107	094300	131936900	16610	16610	16610	16610	100
631	20231107	094200	130275900	16610	16610	16610	16610	63
632	20231107	094100	129229470	16650	16650	16660	16650	91
633	20231107	094000	127714310	16740	16740	16740	16740	0
634	20231107	093900	127714310	16740	16660	16740	16610	889
635	20231107	093800	112937430	16660	16660	16660	16660	0
636	20231107	093700	112937430	16660	16660	16660	16660	0
637	20231107	093600	112937430	16660	16660	16660	16660	5
638	20231107	093500	112854130	16750	16750	16750	16750	0
639	20231107	093400	112854130	16750	16750	16750	16750	0
640	20231107	093300	112854130	16750	16750	16750	16750	21
641	20231107	093200	112502380	16750	16750	16750	16750	1
642	20231107	093100	112485630	16640	16650	16800	16640	1080
643	20231107	093000	94438960	16620	16620	16620	16620	0
644	20231107	092900	94438960	16620	16640	16650	16620	366
645	20231107	092800	88352120	16640	16660	16660	16640	25
646	20231107	092700	87936000	16640	16650	16650	16620	214
647	20231107	092600	84374090	16650	16710	16710	16650	78
648	20231107	092500	83073620	16710	16710	16710	16710	6
649	20231107	092400	82973360	16710	16710	16710	16710	0
650	20231107	092300	82973360	16710	16710	16710	16710	11
651	20231107	092200	82789550	16610	16610	16610	16610	0
652	20231107	092100	82789550	16610	16640	16640	16610	63
653	20231107	092000	81742700	16720	16690	16780	16610	917
654	20231107	091900	66499480	16640	16770	16770	16640	503
655	20231107	091800	58111980	16800	16800	16800	16800	0
656	20231107	091700	58111980	16800	16800	16800	16620	501
657	20231107	091600	49767500	16730	16650	16730	16650	451
658	20231107	091500	42236190	16650	16650	16650	16650	1
659	20231107	091400	42219540	16710	16710	16710	16710	0
660	20231107	091300	42219540	16710	16710	16710	16710	0
661	20231107	091200	42219540	16710	16710	16710	16710	201
662	20231107	091100	38860830	16730	16730	16730	16730	0
663	20231107	091000	38860830	16730	16730	16730	16730	0
664	20231107	090900	38860830	16730	16730	16730	16730	0
665	20231107	090800	38860830	16730	16730	16730	16730	100
666	20231107	090700	37187830	16730	16730	16730	16730	0
667	20231107	090600	37187830	16730	16730	16730	16730	36
668	20231107	090500	36585550	16730	16650	16730	16620	685
669	20231107	090400	25179310	16660	16680	16680	16660	210
670	20231107	090300	21679110	16680	16710	16710	16680	557
671	20231107	090200	12377440	16720	16890	16890	16720	3
672	20231107	090100	12327110	16800	16780	16890	16700	16
673	20231107	090000	12058720	16900	16650	16940	16650	692