KissMeData/052710/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	193100	284227600	7960	7960	7960	7960	386
3	20231107	193000	284227600	7960	7960	7960	7960	0
4	20231107	192900	284227600	7960	7960	7960	7960	0
5	20231107	192800	284227600	7960	7960	7960	7960	0
6	20231107	192700	284227600	7960	7960	7960	7960	0
7	20231107	192600	284227600	7960	7960	7960	7960	0
8	20231107	192500	284227600	7960	7960	7960	7960	0
9	20231107	192400	284227600	7960	7960	7960	7960	0
10	20231107	192300	284227600	7960	7960	7960	7960	0
11	20231107	192200	284227600	7960	7960	7960	7960	0
12	20231107	192100	284227600	7960	7960	7960	7960	0
13	20231107	192000	284227600	7960	7960	7960	7960	0
14	20231107	191900	284227600	7960	7960	7960	7960	0
15	20231107	191800	284227600	7960	7960	7960	7960	0
16	20231107	191700	284227600	7960	7960	7960	7960	0
17	20231107	191600	284227600	7960	7960	7960	7960	0
18	20231107	191500	284227600	7960	7960	7960	7960	0
19	20231107	191400	284227600	7960	7960	7960	7960	0
20	20231107	191300	284227600	7960	7960	7960	7960	0
21	20231107	191200	284227600	7960	7960	7960	7960	0
22	20231107	191100	284227600	7960	7960	7960	7960	0
23	20231107	191000	284227600	7960	7960	7960	7960	0
24	20231107	190900	284227600	7960	7960	7960	7960	0
25	20231107	190800	284227600	7960	7960	7960	7960	0
26	20231107	190700	284227600	7960	7960	7960	7960	0
27	20231107	190600	284227600	7960	7960	7960	7960	0
28	20231107	190500	284227600	7960	7960	7960	7960	0
29	20231107	190400	284227600	7960	7960	7960	7960	0
30	20231107	190300	284227600	7960	7960	7960	7960	0
31	20231107	190200	284227600	7960	7960	7960	7960	0
32	20231107	190100	284227600	7960	7960	7960	7960	386
33	20231107	190000	284227600	7960	7960	7960	7960	0
34	20231107	185900	284227600	7960	7960	7960	7960	0
35	20231107	185800	284227600	7960	7960	7960	7960	0
36	20231107	185700	284227600	7960	7960	7960	7960	0
37	20231107	185600	284227600	7960	7960	7960	7960	0
38	20231107	185500	284227600	7960	7960	7960	7960	0
39	20231107	185400	284227600	7960	7960	7960	7960	0
40	20231107	185300	284227600	7960	7960	7960	7960	0
41	20231107	185200	284227600	7960	7960	7960	7960	0
42	20231107	185100	284227600	7960	7960	7960	7960	0
43	20231107	185000	284227600	7960	7960	7960	7960	0
44	20231107	184900	284227600	7960	7960	7960	7960	0
45	20231107	184800	284227600	7960	7960	7960	7960	0
46	20231107	184700	284227600	7960	7960	7960	7960	0
47	20231107	184600	284227600	7960	7960	7960	7960	0
48	20231107	184500	284227600	7960	7960	7960	7960	0
49	20231107	184400	284227600	7960	7960	7960	7960	0
50	20231107	184300	284227600	7960	7960	7960	7960	0
51	20231107	184200	284227600	7960	7960	7960	7960	0
52	20231107	184100	284227600	7960	7960	7960	7960	0
53	20231107	184000	284227600	7960	7960	7960	7960	0
54	20231107	183900	284227600	7960	7960	7960	7960	0
55	20231107	183800	284227600	7960	7960	7960	7960	0
56	20231107	183700	284227600	7960	7960	7960	7960	0
57	20231107	183600	284227600	7960	7960	7960	7960	0
58	20231107	183500	284227600	7960	7960	7960	7960	0
59	20231107	183400	284227600	7960	7960	7960	7960	0
60	20231107	183300	284227600	7960	7960	7960	7960	0
61	20231107	183200	284227600	7960	7960	7960	7960	0
62	20231107	183100	284227600	7960	7960	7960	7960	386
63	20231107	183000	284227600	7960	7960	7960	7960	0
64	20231107	182900	284227600	7960	7960	7960	7960	0
65	20231107	182800	284227600	7960	7960	7960	7960	0
66	20231107	182700	284227600	7960	7960	7960	7960	0
67	20231107	182600	284227600	7960	7960	7960	7960	0
68	20231107	182500	284227600	7960	7960	7960	7960	0
69	20231107	182400	284227600	7960	7960	7960	7960	0
70	20231107	182300	284227600	7960	7960	7960	7960	0
71	20231107	182200	284227600	7960	7960	7960	7960	0
72	20231107	182100	284227600	7960	7960	7960	7960	0
73	20231107	182000	284227600	7960	7960	7960	7960	0
74	20231107	181900	284227600	7960	7960	7960	7960	0
75	20231107	181800	284227600	7960	7960	7960	7960	0
76	20231107	181700	284227600	7960	7960	7960	7960	0
77	20231107	181600	284227600	7960	7960	7960	7960	0
78	20231107	181500	284227600	7960	7960	7960	7960	0
79	20231107	181400	284227600	7960	7960	7960	7960	0
80	20231107	181300	284227600	7960	7960	7960	7960	0
81	20231107	181200	284227600	7960	7960	7960	7960	0
82	20231107	181100	284227600	7960	7960	7960	7960	0
83	20231107	181000	284227600	7960	7960	7960	7960	0
84	20231107	180900	284227600	7960	7960	7960	7960	0
85	20231107	180800	284227600	7960	7960	7960	7960	0
86	20231107	180700	284227600	7960	7960	7960	7960	0
87	20231107	180600	284227600	7960	7960	7960	7960	0
88	20231107	180500	284227600	7960	7960	7960	7960	0
89	20231107	180400	284227600	7960	7960	7960	7960	0
90	20231107	180300	284227600	7960	7960	7960	7960	0
91	20231107	180200	284227600	7960	7960	7960	7960	0
92	20231107	180100	284227600	7960	7960	7960	7960	386
93	20231107	180000	284227600	7960	7960	7960	7960	0
94	20231107	175900	284227600	7960	7960	7960	7960	0
95	20231107	175800	284227600	7960	7960	7960	7960	0
96	20231107	175700	284227600	7960	7960	7960	7960	0
97	20231107	175600	284227600	7960	7960	7960	7960	0
98	20231107	175500	284227600	7960	7960	7960	7960	0
99	20231107	175400	284227600	7960	7960	7960	7960	0
100	20231107	175300	284227600	7960	7960	7960	7960	0
101	20231107	175200	284227600	7960	7960	7960	7960	0
102	20231107	175100	284227600	7960	7960	7960	7960	0
103	20231107	175000	284227600	7960	7960	7960	7960	0
104	20231107	174900	284227600	7960	7960	7960	7960	0
105	20231107	174800	284227600	7960	7960	7960	7960	0
106	20231107	174700	284227600	7960	7960	7960	7960	0
107	20231107	174600	284227600	7960	7960	7960	7960	0
108	20231107	174500	284227600	7960	7960	7960	7960	0
109	20231107	174400	284227600	7960	7960	7960	7960	0
110	20231107	174300	284227600	7960	7960	7960	7960	0
111	20231107	174200	284227600	7960	7960	7960	7960	0
112	20231107	174100	284227600	7960	7960	7960	7960	0
113	20231107	174000	284227600	7960	7960	7960	7960	0
114	20231107	173900	284227600	7960	7960	7960	7960	0
115	20231107	173800	284227600	7960	7960	7960	7960	0
116	20231107	173700	284227600	7960	7960	7960	7960	0
117	20231107	173600	284227600	7960	7960	7960	7960	0
118	20231107	173500	284227600	7960	7960	7960	7960	0
119	20231107	173400	284227600	7960	7960	7960	7960	0
120	20231107	173300	284227600	7960	7960	7960	7960	0
121	20231107	173200	284227600	7960	7960	7960	7960	0
122	20231107	173100	284227600	7960	7960	7960	7960	386
123	20231107	173000	284227600	7960	7960	7960	7960	0
124	20231107	172900	284227600	7960	7960	7960	7960	0
125	20231107	172800	284227600	7960	7960	7960	7960	0
126	20231107	172700	284227600	7960	7960	7960	7960	0
127	20231107	172600	284227600	7960	7960	7960	7960	0
128	20231107	172500	284227600	7960	7960	7960	7960	0
129	20231107	172400	284227600	7960	7960	7960	7960	0
130	20231107	172300	284227600	7960	7960	7960	7960	0
131	20231107	172200	284227600	7960	7960	7960	7960	0
132	20231107	172100	284227600	7960	7960	7960	7960	0
133	20231107	172000	284227600	7960	7960	7960	7960	0
134	20231107	171900	284227600	7960	7960	7960	7960	0
135	20231107	171800	284227600	7960	7960	7960	7960	0
136	20231107	171700	284227600	7960	7960	7960	7960	0
137	20231107	171600	284227600	7960	7960	7960	7960	0
138	20231107	171500	284227600	7960	7960	7960	7960	0
139	20231107	171400	284227600	7960	7960	7960	7960	0
140	20231107	171300	284227600	7960	7960	7960	7960	0
141	20231107	171200	284227600	7960	7960	7960	7960	0
142	20231107	171100	284227600	7960	7960	7960	7960	0
143	20231107	171000	284227600	7960	7960	7960	7960	0
144	20231107	170900	284227600	7960	7960	7960	7960	0
145	20231107	170800	284227600	7960	7960	7960	7960	0
146	20231107	170700	284227600	7960	7960	7960	7960	0
147	20231107	170600	284227600	7960	7960	7960	7960	0
148	20231107	170500	284227600	7960	7960	7960	7960	0
149	20231107	170400	284227600	7960	7960	7960	7960	0
150	20231107	170300	284227600	7960	7960	7960	7960	0
151	20231107	170200	284227600	7960	7960	7960	7960	0
152	20231107	170100	284227600	7960	7960	7960	7960	386
153	20231107	170000	284227600	7960	7960	7960	7960	0
154	20231107	165900	284227600	7960	7960	7960	7960	0
155	20231107	165800	284227600	7960	7960	7960	7960	0
156	20231107	165700	284227600	7960	7960	7960	7960	0
157	20231107	165600	284227600	7960	7960	7960	7960	0
158	20231107	165500	284227600	7960	7960	7960	7960	0
159	20231107	165400	284227600	7960	7960	7960	7960	0
160	20231107	165300	284227600	7960	7960	7960	7960	0
161	20231107	165200	284227600	7960	7960	7960	7960	0
162	20231107	165100	284227600	7960	7960	7960	7960	0
163	20231107	165000	284227600	7960	7960	7960	7960	0
164	20231107	164900	284227600	7960	7960	7960	7960	0
165	20231107	164800	284227600	7960	7960	7960	7960	0
166	20231107	164700	284227600	7960	7960	7960	7960	0
167	20231107	164600	284227600	7960	7960	7960	7960	0
168	20231107	164500	284227600	7960	7960	7960	7960	0
169	20231107	164400	284227600	7960	7960	7960	7960	0
170	20231107	164300	284227600	7960	7960	7960	7960	0
171	20231107	164200	284227600	7960	7960	7960	7960	0
172	20231107	164100	284227600	7960	7960	7960	7960	0
173	20231107	164000	284227600	7960	7960	7960	7960	0
174	20231107	163900	284227600	7960	7960	7960	7960	0
175	20231107	163800	284227600	7960	7960	7960	7960	0
176	20231107	163700	284227600	7960	7960	7960	7960	0
177	20231107	163600	284227600	7960	7960	7960	7960	0
178	20231107	163500	284227600	7960	7960	7960	7960	0
179	20231107	163400	284227600	7960	7960	7960	7960	0
180	20231107	163300	284227600	7960	7960	7960	7960	0
181	20231107	163200	284227600	7960	7960	7960	7960	0
182	20231107	163100	284227600	7960	7960	7960	7960	386
183	20231107	163000	284227600	7960	7960	7960	7960	0
184	20231107	162900	284227600	7960	7960	7960	7960	0
185	20231107	162800	284227600	7960	7960	7960	7960	0
186	20231107	162700	284227600	7960	7960	7960	7960	0
187	20231107	162600	284227600	7960	7960	7960	7960	0
188	20231107	162500	284227600	7960	7960	7960	7960	0
189	20231107	162400	284227600	7960	7960	7960	7960	0
190	20231107	162300	284227600	7960	7960	7960	7960	0
191	20231107	162200	284227600	7960	7960	7960	7960	0
192	20231107	162100	284227600	7960	7960	7960	7960	0
193	20231107	162000	284227600	7960	7960	7960	7960	0
194	20231107	161900	284227600	7960	7960	7960	7960	0
195	20231107	161800	284227600	7960	7960	7960	7960	0
196	20231107	161700	284227600	7960	7960	7960	7960	0
197	20231107	161600	284227600	7960	7960	7960	7960	0
198	20231107	161500	284227600	7960	7960	7960	7960	0
199	20231107	161400	284227600	7960	7960	7960	7960	0
200	20231107	161300	284227600	7960	7960	7960	7960	0
201	20231107	161200	284227600	7960	7960	7960	7960	0
202	20231107	161100	284227600	7960	7960	7960	7960	0
203	20231107	161000	284227600	7960	7960	7960	7960	0
204	20231107	160900	284227600	7960	7960	7960	7960	0
205	20231107	160800	284227600	7960	7960	7960	7960	0
206	20231107	160700	284227600	7960	7960	7960	7960	0
207	20231107	160600	284227600	7960	7960	7960	7960	0
208	20231107	160500	284227600	7960	7960	7960	7960	0
209	20231107	160400	284227600	7960	7960	7960	7960	0
210	20231107	160300	284227600	7960	7960	7960	7960	0
211	20231107	160200	284227600	7960	7960	7960	7960	0
212	20231107	160100	284227600	7960	7960	7960	7960	386
213	20231107	160000	284227600	7960	7960	7960	7960	0
214	20231107	155900	284227600	7960	7960	7960	7960	0
215	20231107	155800	284227600	7960	7960	7960	7960	0
216	20231107	155700	284227600	7960	7960	7960	7960	0
217	20231107	155600	284227600	7960	7960	7960	7960	0
218	20231107	155500	284227600	7960	7960	7960	7960	0
219	20231107	155400	284227600	7960	7960	7960	7960	0
220	20231107	155300	284227600	7960	7960	7960	7960	0
221	20231107	155200	284227600	7960	7960	7960	7960	0
222	20231107	155100	284227600	7960	7960	7960	7960	0
223	20231107	155000	284227600	7960	7960	7960	7960	0
224	20231107	154900	284227600	7960	7960	7960	7960	0
225	20231107	154800	284227600	7960	7960	7960	7960	0
226	20231107	154700	284227600	7960	7960	7960	7960	0
227	20231107	154600	284227600	7960	7960	7960	7960	0
228	20231107	154500	284227600	7960	7960	7960	7960	0
229	20231107	154400	284227600	7960	7960	7960	7960	0
230	20231107	154300	284227600	7960	7960	7960	7960	0
231	20231107	154200	284227600	7960	7960	7960	7960	0
232	20231107	154100	284227600	7960	7960	7960	7960	0
233	20231107	154000	284227600	7960	7960	7960	7960	0
234	20231107	153900	284227600	7960	7960	7960	7960	0
235	20231107	153800	284227600	7960	7960	7960	7960	0
236	20231107	153700	284227600	7960	7960	7960	7960	0
237	20231107	153600	284227600	7960	7960	7960	7960	0
238	20231107	153500	284227600	7960	7960	7960	7960	0
239	20231107	153400	284227600	7960	7960	7960	7960	0
240	20231107	153300	284227600	7960	7960	7960	7960	0
241	20231107	153200	284227600	7960	7960	7960	7960	0
242	20231107	153100	284227600	7960	7960	7960	7960	386
243	20231107	153000	284227600	7960	7960	7960	7960	386
244	20231107	152900	281155040	7970	7970	7970	7970	0
245	20231107	152800	281155040	7970	7970	7970	7970	0
246	20231107	152700	281155040	7970	7970	7970	7970	0
247	20231107	152600	281155040	7970	7970	7970	7970	0
248	20231107	152500	281155040	7970	7970	7970	7970	0
249	20231107	152400	281155040	7970	7970	7970	7970	0
250	20231107	152300	281155040	7970	7970	7970	7970	0
251	20231107	152200	281155040	7970	7970	7970	7970	0
252	20231107	152100	281155040	7970	7970	7970	7970	0
253	20231107	152000	281155040	7970	7970	7970	7970	0
254	20231107	151900	281155040	7970	7930	7970	7930	306
255	20231107	151800	278720510	7940	7950	7950	7940	32
256	20231107	151700	278466130	7950	7930	7950	7930	15
257	20231107	151600	278347040	7940	7940	7940	7930	70
258	20231107	151500	277791250	7940	7910	7940	7910	20
259	20231107	151400	277632690	7910	7900	7910	7900	5
260	20231107	151300	277593150	7900	7900	7900	7900	34
261	20231107	151200	277324550	7920	7920	7920	7920	0
262	20231107	151100	277324550	7920	7920	7920	7920	1
263	20231107	151000	277316630	7910	7910	7910	7910	5
264	20231107	150900	277277080	7920	7920	7920	7920	1
265	20231107	150800	277269160	7910	7880	7910	7880	18
266	20231107	150700	277127200	7890	7920	7920	7890	75
267	20231107	150600	276535390	7940	7940	7940	7940	0
268	20231107	150500	276535390	7940	7930	7950	7930	72
269	20231107	150400	275963630	7940	7920	7940	7920	100
270	20231107	150300	275170310	7940	7940	7940	7940	0
271	20231107	150200	275170310	7940	7940	7940	7940	0
272	20231107	150100	275170310	7940	7900	7940	7900	80
273	20231107	150000	274535190	7900	7900	7900	7900	2
274	20231107	145900	274519390	7950	7950	7950	7950	0
275	20231107	145800	274519390	7950	7950	7950	7950	0
276	20231107	145700	274519390	7950	7950	7950	7950	2
277	20231107	145600	274503490	7960	7960	7960	7960	0
278	20231107	145500	274503490	7960	7960	7960	7960	0
279	20231107	145400	274503490	7960	7960	7960	7960	0
280	20231107	145300	274503490	7960	7960	7960	7960	0
281	20231107	145200	274503490	7960	7960	7960	7960	0
282	20231107	145100	274503490	7960	7960	7960	7960	0
283	20231107	145000	274503490	7960	7950	7960	7950	15
284	20231107	144900	274384120	7960	7960	7960	7960	0
285	20231107	144800	274384120	7960	7960	7960	7960	0
286	20231107	144700	274384120	7960	7960	7960	7960	0
287	20231107	144600	274384120	7960	7940	7960	7940	393
288	20231107	144500	271257240	7940	7920	7940	7920	80
289	20231107	144400	270622280	7920	7920	7920	7920	1
290	20231107	144300	270614360	7960	7960	7960	7960	0
291	20231107	144200	270614360	7960	7960	7960	7960	0
292	20231107	144100	270614360	7960	7940	7960	7940	50
293	20231107	144000	270217200	7850	7850	7850	7850	0
294	20231107	143900	270217200	7850	7850	7850	7850	0
295	20231107	143800	270217200	7850	7850	7850	7850	1
296	20231107	143700	270209350	7870	7870	7870	7870	0
297	20231107	143600	270209350	7870	7870	7870	7870	5
298	20231107	143500	270170000	7880	7940	7950	7880	49
299	20231107	143400	269781180	7960	7910	7960	7910	50
300	20231107	143300	269384390	7890	7890	7890	7890	0
301	20231107	143200	269384390	7890	7890	7890	7890	0
302	20231107	143100	269384390	7890	7890	7890	7890	56
303	20231107	143000	268942550	7900	7900	7900	7900	0
304	20231107	142900	268942550	7900	7900	7900	7900	1
305	20231107	142800	268934650	7970	7970	7970	7970	0
306	20231107	142700	268934650	7970	7970	7970	7970	0
307	20231107	142600	268934650	7970	7900	7980	7890	117
308	20231107	142500	268002550	7940	7900	7940	7900	53
309	20231107	142400	267583400	7920	7920	7920	7920	0
310	20231107	142300	267583400	7920	7940	7940	7920	44
311	20231107	142200	267234860	7960	7960	7960	7960	3
312	20231107	142100	267210980	8000	7940	8000	7940	100
313	20231107	142000	266413880	7950	7880	7950	7880	919
314	20231107	141900	259154950	7880	7860	7880	7860	226
315	20231107	141800	257376400	7840	7840	7840	7840	0
316	20231107	141700	257376400	7840	7840	7840	7840	0
317	20231107	141600	257376400	7840	7840	7870	7830	63
318	20231107	141500	256882500	7870	7870	7870	7870	0
319	20231107	141400	256882500	7870	7870	7870	7870	229
320	20231107	141300	255080270	7840	7840	7840	7840	0
321	20231107	141200	255080270	7840	7840	7870	7840	123
322	20231107	141100	254113970	7830	7830	7830	7830	0
323	20231107	141000	254113970	7830	7830	7830	7830	122
324	20231107	140900	253158710	7830	7830	7830	7830	0
325	20231107	140800	253158710	7830	7830	7830	7830	0
326	20231107	140700	253158710	7830	7830	7830	7830	0
327	20231107	140600	253158710	7830	7830	7830	7830	0
328	20231107	140500	253158710	7830	7830	7830	7830	0
329	20231107	140400	253158710	7830	7830	7830	7830	22
330	20231107	140300	252986450	7830	7830	7830	7830	0
331	20231107	140200	252986450	7830	7830	7830	7830	0
332	20231107	140100	252986450	7830	7830	7830	7830	0
333	20231107	140000	252986450	7830	7830	7830	7830	20
334	20231107	135900	252829850	7830	7830	7830	7830	0
335	20231107	135800	252829850	7830	7830	7830	7830	0
336	20231107	135700	252829850	7830	7830	7830	7830	0
337	20231107	135600	252829850	7830	7830	7830	7830	0
338	20231107	135500	252829850	7830	7830	7830	7830	0
339	20231107	135400	252829850	7830	7830	7830	7830	0
340	20231107	135300	252829850	7830	7830	7830	7830	0
341	20231107	135200	252829850	7830	7830	7830	7830	0
342	20231107	135100	252829850	7830	7830	7830	7830	0
343	20231107	135000	252829850	7830	7830	7830	7830	29
344	20231107	134900	252602780	7820	7820	7820	7820	216
345	20231107	134800	250913660	7820	7820	7820	7820	0
346	20231107	134700	250913660	7820	7820	7820	7820	0
347	20231107	134600	250913660	7820	7820	7820	7820	0
348	20231107	134500	250913660	7820	7820	7820	7820	0
349	20231107	134400	250913660	7820	7820	7820	7820	0
350	20231107	134300	250913660	7820	7820	7820	7820	0
351	20231107	134200	250913660	7820	7820	7820	7820	0
352	20231107	134100	250913660	7820	7820	7820	7820	0
353	20231107	134000	250913660	7820	7820	7820	7820	1
354	20231107	133900	250905840	7820	7820	7820	7820	0
355	20231107	133800	250905840	7820	7820	7820	7820	0
356	20231107	133700	250905840	7820	7820	7820	7820	0
357	20231107	133600	250905840	7820	7820	7820	7820	0
358	20231107	133500	250905840	7820	7820	7820	7820	0
359	20231107	133400	250905840	7820	7820	7820	7820	0
360	20231107	133300	250905840	7820	7820	7820	7820	0
361	20231107	133200	250905840	7820	7820	7820	7820	0
362	20231107	133100	250905840	7820	7820	7820	7820	0
363	20231107	133000	250905840	7820	7820	7820	7820	0
364	20231107	132900	250905840	7820	7820	7820	7820	0
365	20231107	132800	250905840	7820	7820	7820	7820	150
366	20231107	132700	249732840	7820	7820	7820	7820	0
367	20231107	132600	249732840	7820	7820	7820	7820	0
368	20231107	132500	249732840	7820	7820	7820	7820	0
369	20231107	132400	249732840	7820	7820	7820	7820	0
370	20231107	132300	249732840	7820	7770	7820	7770	971
371	20231107	132200	242185790	7830	7800	7830	7750	805
372	20231107	132100	235936550	7820	7820	7820	7820	2
373	20231107	132000	235920910	7780	7780	7780	7780	0
374	20231107	131900	235920910	7780	7790	7790	7780	368
375	20231107	131800	233057510	7790	7790	7790	7790	0
376	20231107	131700	233057510	7790	7790	7790	7790	0
377	20231107	131600	233057510	7790	7790	7790	7790	0
378	20231107	131500	233057510	7790	7790	7790	7790	0
379	20231107	131400	233057510	7790	7790	7790	7790	0
380	20231107	131300	233057510	7790	7790	7790	7790	1
381	20231107	131200	233049720	7800	7800	7800	7800	0
382	20231107	131100	233049720	7800	7800	7800	7800	0
383	20231107	131000	233049720	7800	7790	7800	7780	35
384	20231107	130900	232777170	7790	7800	7800	7790	74
385	20231107	130800	232200470	7840	7800	7840	7800	189
386	20231107	130700	230725960	7800	7800	7800	7800	20
387	20231107	130600	230569960	7800	7800	7800	7800	0
388	20231107	130500	230569960	7800	7800	7800	7800	0
389	20231107	130400	230569960	7800	7800	7800	7800	0
390	20231107	130300	230569960	7800	7800	7800	7800	0
391	20231107	130200	230569960	7800	7800	7800	7800	0
392	20231107	130100	230569960	7800	7800	7800	7800	0
393	20231107	130000	230569960	7800	7840	7840	7800	53
394	20231107	125900	230156400	7840	7820	7840	7820	152
395	20231107	125800	228967740	7800	7800	7800	7800	0
396	20231107	125700	228967740	7800	7800	7800	7800	0
397	20231107	125600	228967740	7800	7800	7800	7800	0
398	20231107	125500	228967740	7800	7800	7800	7800	0
399	20231107	125400	228967740	7800	7800	7800	7800	0
400	20231107	125300	228967740	7800	7800	7800	7800	0
401	20231107	125200	228967740	7800	7800	7800	7800	0
402	20231107	125100	228967740	7800	7800	7800	7800	9
403	20231107	125000	228897540	7820	7820	7820	7820	0
404	20231107	124900	228897540	7820	7820	7820	7820	0
405	20231107	124800	228897540	7820	7820	7820	7820	1
406	20231107	124700	228889720	7790	7790	7790	7790	5
407	20231107	124600	228850770	7800	7800	7800	7800	0
408	20231107	124500	228850770	7800	7800	7800	7800	1
409	20231107	124400	228842970	7780	7780	7780	7780	1
410	20231107	124300	228835190	7770	7770	7770	7770	0
411	20231107	124200	228835190	7770	7770	7770	7770	0
412	20231107	124100	228835190	7770	7770	7770	7770	0
413	20231107	124000	228835190	7770	7770	7770	7770	0
414	20231107	123900	228835190	7770	7770	7770	7770	0
415	20231107	123800	228835190	7770	7770	7770	7770	0
416	20231107	123700	228835190	7770	7770	7770	7770	0
417	20231107	123600	228835190	7770	7770	7770	7770	0
418	20231107	123500	228835190	7770	7770	7770	7770	1
419	20231107	123400	228827420	7770	7770	7770	7770	0
420	20231107	123300	228827420	7770	7770	7770	7770	0
421	20231107	123200	228827420	7770	7770	7770	7770	0
422	20231107	123100	228827420	7770	7770	7770	7770	0
423	20231107	123000	228827420	7770	7770	7770	7770	0
424	20231107	122900	228827420	7770	7770	7770	7770	0
425	20231107	122800	228827420	7770	7770	7770	7770	0
426	20231107	122700	228827420	7770	7770	7770	7770	0
427	20231107	122600	228827420	7770	7760	7770	7760	100
428	20231107	122500	228050450	7770	7720	7770	7700	512
429	20231107	122400	224102520	7730	7730	7730	7730	0
430	20231107	122300	224102520	7730	7730	7730	7730	171
431	20231107	122200	222780690	7730	7730	7730	7730	102
432	20231107	122100	221992230	7730	7730	7730	7730	0
433	20231107	122000	221992230	7730	7730	7730	7730	0
434	20231107	121900	221992230	7730	7730	7730	7730	0
435	20231107	121800	221992230	7730	7730	7730	7730	40
436	20231107	121700	221683030	7730	7740	7740	7730	102
437	20231107	121600	220894550	7770	7770	7770	7770	0
438	20231107	121500	220894550	7770	7770	7770	7770	0
439	20231107	121400	220894550	7770	7770	7770	7770	14
440	20231107	121300	220785770	7760	7720	7760	7720	81
441	20231107	121200	220160410	7720	7720	7720	7720	1
442	20231107	121100	220152690	7740	7740	7740	7740	0
443	20231107	121000	220152690	7740	7770	7770	7720	2398
444	20231107	120900	201568870	7810	7810	7810	7810	0
445	20231107	120800	201568870	7810	7810	7810	7810	0
446	20231107	120700	201568870	7810	7770	7810	7770	1272
447	20231107	120600	191680070	7780	7780	7780	7780	0
448	20231107	120500	191680070	7780	7780	7780	7780	1602
449	20231107	120400	179216510	7780	7780	7780	7780	405
450	20231107	120300	176065610	7790	7790	7790	7790	0
451	20231107	120200	176065610	7790	7790	7790	7790	0
452	20231107	120100	176065610	7790	7790	7790	7790	64
453	20231107	120000	175567050	7790	7790	7790	7790	0
454	20231107	115900	175567050	7790	7800	7800	7790	221
455	20231107	115800	173845310	7800	7800	7800	7800	0
456	20231107	115700	173845310	7800	7800	7800	7800	350
457	20231107	115600	171115310	7800	7800	7800	7800	64
458	20231107	115500	170616110	7800	7800	7800	7800	93
459	20231107	115400	169890710	7810	7820	7820	7810	183
460	20231107	115300	168461180	7820	7820	7820	7820	0
461	20231107	115200	168461180	7820	7820	7820	7820	0
462	20231107	115100	168461180	7820	7820	7820	7820	1
463	20231107	115000	168453360	7880	7880	7880	7880	0
464	20231107	114900	168453360	7880	7880	7880	7880	0
465	20231107	114800	168453360	7880	7880	7880	7880	0
466	20231107	114700	168453360	7880	7880	7880	7880	0
467	20231107	114600	168453360	7880	7880	7880	7880	0
468	20231107	114500	168453360	7880	7880	7880	7880	0
469	20231107	114400	168453360	7880	7880	7880	7880	0
470	20231107	114300	168453360	7880	7880	7880	7880	0
471	20231107	114200	168453360	7880	7810	7880	7800	183
472	20231107	114100	167024410	7800	7800	7800	7800	1
473	20231107	114000	167016610	7810	7810	7810	7810	0
474	20231107	113900	167016610	7810	7810	7810	7810	257
475	20231107	113800	165009440	7810	7810	7810	7810	0
476	20231107	113700	165009440	7810	7810	7810	7810	0
477	20231107	113600	165009440	7810	7810	7810	7810	0
478	20231107	113500	165009440	7810	7810	7810	7800	1301
479	20231107	113400	154861400	7810	7810	7810	7810	0
480	20231107	113300	154861400	7810	7810	7810	7810	0
481	20231107	113200	154861400	7810	7810	7810	7810	0
482	20231107	113100	154861400	7810	7810	7810	7810	0
483	20231107	113000	154861400	7810	7810	7810	7810	0
484	20231107	112900	154861400	7810	7810	7810	7810	0
485	20231107	112800	154861400	7810	7810	7810	7810	100
486	20231107	112700	154080400	7810	7810	7810	7810	0
487	20231107	112600	154080400	7810	7810	7810	7810	100
488	20231107	112500	153299400	7810	7810	7810	7810	1
489	20231107	112400	153291590	7810	7810	7810	7810	0
490	20231107	112300	153291590	7810	7810	7810	7810	0
491	20231107	112200	153291590	7810	7810	7810	7810	0
492	20231107	112100	153291590	7810	7810	7810	7810	0
493	20231107	112000	153291590	7810	7820	7820	7810	549
494	20231107	111900	149002650	7870	7840	7870	7840	200
495	20231107	111800	147432330	7840	7840	7840	7840	0
496	20231107	111700	147432330	7840	7840	7840	7840	0
497	20231107	111600	147432330	7840	7830	7840	7820	23
498	20231107	111500	147252310	7830	7830	7830	7830	0
499	20231107	111400	147252310	7830	7830	7830	7830	0
500	20231107	111300	147252310	7830	7830	7830	7830	0
501	20231107	111200	147252310	7830	7830	7830	7830	0
502	20231107	111100	147252310	7830	7830	7830	7830	0
503	20231107	111000	147252310	7830	7830	7830	7830	5
504	20231107	110900	147213160	7820	7820	7820	7820	4
505	20231107	110800	147181880	7830	7830	7830	7830	0
506	20231107	110700	147181880	7830	7850	7850	7830	96
507	20231107	110600	146429670	7850	7850	7850	7850	0
508	20231107	110500	146429670	7850	7860	7860	7850	237
509	20231107	110400	144569050	7860	7860	7860	7860	0
510	20231107	110300	144569050	7860	7860	7860	7860	0
511	20231107	110200	144569050	7860	7860	7860	7860	0
512	20231107	110100	144569050	7860	7860	7860	7860	0
513	20231107	110000	144569050	7860	7860	7860	7860	0
514	20231107	105900	144569050	7860	7860	7860	7860	11
515	20231107	105800	144482590	7850	7850	7850	7850	0
516	20231107	105700	144482590	7850	7850	7850	7850	0
517	20231107	105600	144482590	7850	7850	7850	7850	0
518	20231107	105500	144482590	7850	7850	7850	7850	82
519	20231107	105400	143838890	7850	7850	7850	7850	100
520	20231107	105300	143053890	7850	7850	7850	7850	0
521	20231107	105200	143053890	7850	7850	7850	7850	2
522	20231107	105100	143038190	7850	7850	7850	7850	18
523	20231107	105000	142896890	7860	7860	7860	7860	57
524	20231107	104900	142448870	7890	7890	7890	7890	0
525	20231107	104800	142448870	7890	7890	7890	7890	173
526	20231107	104700	141083900	7890	7890	7890	7890	0
527	20231107	104600	141083900	7890	7860	7890	7860	9
528	20231107	104500	141013070	7860	7860	7860	7860	3
529	20231107	104400	140989490	7890	7890	7890	7890	0
530	20231107	104300	140989490	7890	7890	7890	7890	1
531	20231107	104200	140981600	7880	7880	7880	7880	0
532	20231107	104100	140981600	7880	7880	7880	7880	60
533	20231107	104000	140508800	7880	7880	7880	7880	30
534	20231107	103900	140272400	7880	7880	7880	7880	0
535	20231107	103800	140272400	7880	7880	7880	7880	0
536	20231107	103700	140272400	7880	7880	7880	7880	0
537	20231107	103600	140272400	7880	7880	7880	7880	0
538	20231107	103500	140272400	7880	7850	7880	7850	1153
539	20231107	103400	131214210	7850	7850	7850	7850	0
540	20231107	103300	131214210	7850	7850	7850	7850	0
541	20231107	103200	131214210	7850	7850	7850	7850	0
542	20231107	103100	131214210	7850	7840	7850	7840	187
543	20231107	103000	129747490	7830	7830	7830	7830	5
544	20231107	102900	129708340	7840	7840	7840	7840	0
545	20231107	102800	129708340	7840	7840	7840	7840	4
546	20231107	102700	129676980	7840	7840	7840	7840	12
547	20231107	102600	129582900	7840	7830	7840	7830	64
548	20231107	102500	129081660	7840	7840	7840	7840	0
549	20231107	102400	129081660	7840	7840	7840	7840	0
550	20231107	102300	129081660	7840	7840	7840	7840	0
551	20231107	102200	129081660	7840	7840	7840	7840	0
552	20231107	102100	129081660	7840	7840	7840	7840	0
553	20231107	102000	129081660	7840	7840	7840	7840	20
554	20231107	101900	128924860	7840	7840	7840	7840	0
555	20231107	101800	128924860	7840	7840	7840	7840	50
556	20231107	101700	128532860	7840	7840	7840	7840	0
557	20231107	101600	128532860	7840	7840	7840	7840	0
558	20231107	101500	128532860	7840	7800	7840	7790	1110
559	20231107	101400	119875430	7790	7810	7830	7780	2209
560	20231107	101300	102651410	7800	7810	7810	7800	565
561	20231107	101200	98238810	7820	7830	7830	7820	154
562	20231107	101100	97034520	7830	7820	7830	7820	121
563	20231107	101000	96088190	7840	7840	7840	7840	0
564	20231107	100900	96088190	7840	7840	7840	7840	23
565	20231107	100800	95907870	7880	7840	7880	7810	621
566	20231107	100700	91049600	7840	7840	7840	7840	0
567	20231107	100600	91049600	7840	7880	7880	7840	108
568	20231107	100500	90202680	7880	7870	7890	7850	728
569	20231107	100400	84483330	7880	7880	7880	7880	2
570	20231107	100300	84467570	7900	7900	7900	7900	0
571	20231107	100200	84467570	7900	7900	7900	7900	0
572	20231107	100100	84467570	7900	7900	7900	7900	16
573	20231107	100000	84341170	7860	7880	7880	7860	100
574	20231107	095900	83554350	7880	7880	7880	7880	0
575	20231107	095800	83554350	7880	7880	7880	7880	0
576	20231107	095700	83554350	7880	7880	7880	7880	0
577	20231107	095600	83554350	7880	7880	7880	7880	0
578	20231107	095500	83554350	7880	7880	7880	7880	0
579	20231107	095400	83554350	7880	7880	7880	7880	6
580	20231107	095300	83507070	7880	7880	7880	7880	6
581	20231107	095200	83459790	7900	7900	7900	7900	0
582	20231107	095100	83459790	7900	7870	7900	7870	7
583	20231107	095000	83404550	7870	7870	7870	7870	0
584	20231107	094900	83404550	7870	7870	7870	7870	34
585	20231107	094800	83136970	7870	7880	7880	7870	207
586	20231107	094700	81507400	7880	7910	7910	7880	13
587	20231107	094600	81404660	7910	7910	7910	7910	0
588	20231107	094500	81404660	7910	7880	7910	7880	23
589	20231107	094400	81222970	7880	7890	7890	7870	163
590	20231107	094300	79938200	7920	7920	7920	7920	0
591	20231107	094200	79938200	7920	7920	7920	7920	111
592	20231107	094100	79059080	7890	7890	7890	7890	91
593	20231107	094000	78341090	7920	7940	7940	7900	484
594	20231107	093900	74512030	7940	7940	7940	7940	15
595	20231107	093800	74392930	7940	7940	7940	7940	1
596	20231107	093700	74384990	7910	7910	7910	7910	0
597	20231107	093600	74384990	7910	7910	7910	7910	1
598	20231107	093500	74377080	7950	7950	7950	7950	0
599	20231107	093400	74377080	7950	7950	7950	7950	13
600	20231107	093300	74273730	7950	7950	7950	7950	0
601	20231107	093200	74273730	7950	7920	7950	7900	6
602	20231107	093100	74226240	7950	7950	7950	7950	0
603	20231107	093000	74226240	7950	7950	7950	7950	0
604	20231107	092900	74226240	7950	7950	7950	7950	0
605	20231107	092800	74226240	7950	7950	7950	7950	0
606	20231107	092700	74226240	7950	7990	7990	7950	923
607	20231107	092600	66887990	7990	7990	7990	7990	7
608	20231107	092500	66832060	7950	7950	7950	7950	0
609	20231107	092400	66832060	7950	7960	7960	7950	229
610	20231107	092300	65011010	7950	7950	7950	7950	0
611	20231107	092200	65011010	7950	7950	7950	7950	330
612	20231107	092100	62387510	7990	8000	8000	7990	21
613	20231107	092000	62219520	8000	7950	8000	7950	455
614	20231107	091900	58599670	7950	7890	7950	7890	1188
615	20231107	091800	49219160	7890	7880	7890	7880	534
616	20231107	091700	45010560	7880	7880	7880	7880	391
617	20231107	091600	41929480	7880	7880	7880	7880	5
618	20231107	091500	41890080	7880	7880	7880	7880	0
619	20231107	091400	41890080	7880	7880	7880	7860	33
620	20231107	091300	41630060	7860	7860	7860	7860	0
621	20231107	091200	41630060	7860	7860	7860	7860	100
622	20231107	091100	40844060	7860	7880	7880	7860	431
623	20231107	091000	37450060	7880	7900	7900	7880	526
624	20231107	090900	33298420	7910	7920	7940	7910	249
625	20231107	090800	31326100	7920	7920	7920	7920	1
626	20231107	090700	31318180	7910	7920	7920	7910	109
627	20231107	090600	30454930	7900	7900	7900	7900	7
628	20231107	090500	30399630	8000	8010	8010	8000	32
629	20231107	090400	30143320	7900	8000	8010	7900	589
630	20231107	090300	25464130	8010	8030	8030	8000	213
631	20231107	090200	23756480	7890	8030	8050	7890	170
632	20231107	090100	22397710	8030	7940	8030	7940	1009
633	20231107	090000	14362170	7890	8040	8050	7890	1797