KissMeData/083500/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195100	285589830	8670	8670	8670	8670	190
3	20231107	195000	285589830	8670	8670	8670	8670	0
4	20231107	194900	285589830	8670	8670	8670	8670	0
5	20231107	194800	285589830	8670	8670	8670	8670	0
6	20231107	194700	285589830	8670	8670	8670	8670	0
7	20231107	194600	285589830	8670	8670	8670	8670	0
8	20231107	194500	285589830	8670	8670	8670	8670	0
9	20231107	194400	285589830	8670	8670	8670	8670	0
10	20231107	194300	285589830	8670	8670	8670	8670	0
11	20231107	194200	285589830	8670	8670	8670	8670	0
12	20231107	194100	285589830	8670	8670	8670	8670	0
13	20231107	194000	285589830	8670	8670	8670	8670	0
14	20231107	193900	285589830	8670	8670	8670	8670	0
15	20231107	193800	285589830	8670	8670	8670	8670	0
16	20231107	193700	285589830	8670	8670	8670	8670	0
17	20231107	193600	285589830	8670	8670	8670	8670	0
18	20231107	193500	285589830	8670	8670	8670	8670	0
19	20231107	193400	285589830	8670	8670	8670	8670	0
20	20231107	193300	285589830	8670	8670	8670	8670	0
21	20231107	193200	285589830	8670	8670	8670	8670	0
22	20231107	193100	285589830	8670	8670	8670	8670	0
23	20231107	193000	285589830	8670	8670	8670	8670	0
24	20231107	192900	285589830	8670	8670	8670	8670	0
25	20231107	192800	285589830	8670	8670	8670	8670	0
26	20231107	192700	285589830	8670	8670	8670	8670	0
27	20231107	192600	285589830	8670	8670	8670	8670	0
28	20231107	192500	285589830	8670	8670	8670	8670	0
29	20231107	192400	285589830	8670	8670	8670	8670	0
30	20231107	192300	285589830	8670	8670	8670	8670	0
31	20231107	192200	285589830	8670	8670	8670	8670	0
32	20231107	192100	285589830	8670	8670	8670	8670	190
33	20231107	192000	285589830	8670	8670	8670	8670	0
34	20231107	191900	285589830	8670	8670	8670	8670	0
35	20231107	191800	285589830	8670	8670	8670	8670	0
36	20231107	191700	285589830	8670	8670	8670	8670	0
37	20231107	191600	285589830	8670	8670	8670	8670	0
38	20231107	191500	285589830	8670	8670	8670	8670	0
39	20231107	191400	285589830	8670	8670	8670	8670	0
40	20231107	191300	285589830	8670	8670	8670	8670	0
41	20231107	191200	285589830	8670	8670	8670	8670	0
42	20231107	191100	285589830	8670	8670	8670	8670	0
43	20231107	191000	285589830	8670	8670	8670	8670	0
44	20231107	190900	285589830	8670	8670	8670	8670	0
45	20231107	190800	285589830	8670	8670	8670	8670	0
46	20231107	190700	285589830	8670	8670	8670	8670	0
47	20231107	190600	285589830	8670	8670	8670	8670	0
48	20231107	190500	285589830	8670	8670	8670	8670	0
49	20231107	190400	285589830	8670	8670	8670	8670	0
50	20231107	190300	285589830	8670	8670	8670	8670	0
51	20231107	190200	285589830	8670	8670	8670	8670	0
52	20231107	190100	285589830	8670	8670	8670	8670	0
53	20231107	190000	285589830	8670	8670	8670	8670	0
54	20231107	185900	285589830	8670	8670	8670	8670	0
55	20231107	185800	285589830	8670	8670	8670	8670	0
56	20231107	185700	285589830	8670	8670	8670	8670	0
57	20231107	185600	285589830	8670	8670	8670	8670	0
58	20231107	185500	285589830	8670	8670	8670	8670	0
59	20231107	185400	285589830	8670	8670	8670	8670	0
60	20231107	185300	285589830	8670	8670	8670	8670	0
61	20231107	185200	285589830	8670	8670	8670	8670	0
62	20231107	185100	285589830	8670	8670	8670	8670	190
63	20231107	185000	285589830	8670	8670	8670	8670	0
64	20231107	184900	285589830	8670	8670	8670	8670	0
65	20231107	184800	285589830	8670	8670	8670	8670	0
66	20231107	184700	285589830	8670	8670	8670	8670	0
67	20231107	184600	285589830	8670	8670	8670	8670	0
68	20231107	184500	285589830	8670	8670	8670	8670	0
69	20231107	184400	285589830	8670	8670	8670	8670	0
70	20231107	184300	285589830	8670	8670	8670	8670	0
71	20231107	184200	285589830	8670	8670	8670	8670	0
72	20231107	184100	285589830	8670	8670	8670	8670	0
73	20231107	184000	285589830	8670	8670	8670	8670	0
74	20231107	183900	285589830	8670	8670	8670	8670	0
75	20231107	183800	285589830	8670	8670	8670	8670	0
76	20231107	183700	285589830	8670	8670	8670	8670	0
77	20231107	183600	285589830	8670	8670	8670	8670	0
78	20231107	183500	285589830	8670	8670	8670	8670	0
79	20231107	183400	285589830	8670	8670	8670	8670	0
80	20231107	183300	285589830	8670	8670	8670	8670	0
81	20231107	183200	285589830	8670	8670	8670	8670	0
82	20231107	183100	285589830	8670	8670	8670	8670	0
83	20231107	183000	285589830	8670	8670	8670	8670	0
84	20231107	182900	285589830	8670	8670	8670	8670	0
85	20231107	182800	285589830	8670	8670	8670	8670	0
86	20231107	182700	285589830	8670	8670	8670	8670	0
87	20231107	182600	285589830	8670	8670	8670	8670	0
88	20231107	182500	285589830	8670	8670	8670	8670	0
89	20231107	182400	285589830	8670	8670	8670	8670	0
90	20231107	182300	285589830	8670	8670	8670	8670	0
91	20231107	182200	285589830	8670	8670	8670	8670	0
92	20231107	182100	285589830	8670	8670	8670	8670	190
93	20231107	182000	285589830	8670	8670	8670	8670	0
94	20231107	181900	285589830	8670	8670	8670	8670	0
95	20231107	181800	285589830	8670	8670	8670	8670	0
96	20231107	181700	285589830	8670	8670	8670	8670	0
97	20231107	181600	285589830	8670	8670	8670	8670	0
98	20231107	181500	285589830	8670	8670	8670	8670	0
99	20231107	181400	285589830	8670	8670	8670	8670	0
100	20231107	181300	285589830	8670	8670	8670	8670	0
101	20231107	181200	285589830	8670	8670	8670	8670	0
102	20231107	181100	285589830	8670	8670	8670	8670	0
103	20231107	181000	285589830	8670	8670	8670	8670	0
104	20231107	180900	285589830	8670	8670	8670	8670	0
105	20231107	180800	285589830	8670	8670	8670	8670	0
106	20231107	180700	285589830	8670	8670	8670	8670	0
107	20231107	180600	285589830	8670	8670	8670	8670	0
108	20231107	180500	285589830	8670	8670	8670	8670	0
109	20231107	180400	285589830	8670	8670	8670	8670	0
110	20231107	180300	285589830	8670	8670	8670	8670	0
111	20231107	180200	285589830	8670	8670	8670	8670	0
112	20231107	180100	285589830	8670	8670	8670	8670	0
113	20231107	180000	285589830	8670	8670	8670	8670	0
114	20231107	175900	285589830	8670	8670	8670	8670	0
115	20231107	175800	285589830	8670	8670	8670	8670	0
116	20231107	175700	285589830	8670	8670	8670	8670	0
117	20231107	175600	285589830	8670	8670	8670	8670	0
118	20231107	175500	285589830	8670	8670	8670	8670	0
119	20231107	175400	285589830	8670	8670	8670	8670	0
120	20231107	175300	285589830	8670	8670	8670	8670	0
121	20231107	175200	285589830	8670	8670	8670	8670	0
122	20231107	175100	285589830	8670	8670	8670	8670	190
123	20231107	175000	285589830	8670	8670	8670	8670	0
124	20231107	174900	285589830	8670	8670	8670	8670	0
125	20231107	174800	285589830	8670	8670	8670	8670	0
126	20231107	174700	285589830	8670	8670	8670	8670	0
127	20231107	174600	285589830	8670	8670	8670	8670	0
128	20231107	174500	285589830	8670	8670	8670	8670	0
129	20231107	174400	285589830	8670	8670	8670	8670	0
130	20231107	174300	285589830	8670	8670	8670	8670	0
131	20231107	174200	285589830	8670	8670	8670	8670	0
132	20231107	174100	285589830	8670	8670	8670	8670	0
133	20231107	174000	285589830	8670	8670	8670	8670	0
134	20231107	173900	285589830	8670	8670	8670	8670	0
135	20231107	173800	285589830	8670	8670	8670	8670	0
136	20231107	173700	285589830	8670	8670	8670	8670	0
137	20231107	173600	285589830	8670	8670	8670	8670	0
138	20231107	173500	285589830	8670	8670	8670	8670	0
139	20231107	173400	285589830	8670	8670	8670	8670	0
140	20231107	173300	285589830	8670	8670	8670	8670	0
141	20231107	173200	285589830	8670	8670	8670	8670	0
142	20231107	173100	285589830	8670	8670	8670	8670	0
143	20231107	173000	285589830	8670	8670	8670	8670	0
144	20231107	172900	285589830	8670	8670	8670	8670	0
145	20231107	172800	285589830	8670	8670	8670	8670	0
146	20231107	172700	285589830	8670	8670	8670	8670	0
147	20231107	172600	285589830	8670	8670	8670	8670	0
148	20231107	172500	285589830	8670	8670	8670	8670	0
149	20231107	172400	285589830	8670	8670	8670	8670	0
150	20231107	172300	285589830	8670	8670	8670	8670	0
151	20231107	172200	285589830	8670	8670	8670	8670	0
152	20231107	172100	285589830	8670	8670	8670	8670	190
153	20231107	172000	285589830	8670	8670	8670	8670	0
154	20231107	171900	285589830	8670	8670	8670	8670	0
155	20231107	171800	285589830	8670	8670	8670	8670	0
156	20231107	171700	285589830	8670	8670	8670	8670	0
157	20231107	171600	285589830	8670	8670	8670	8670	0
158	20231107	171500	285589830	8670	8670	8670	8670	0
159	20231107	171400	285589830	8670	8670	8670	8670	0
160	20231107	171300	285589830	8670	8670	8670	8670	0
161	20231107	171200	285589830	8670	8670	8670	8670	0
162	20231107	171100	285589830	8670	8670	8670	8670	0
163	20231107	171000	285589830	8670	8670	8670	8670	0
164	20231107	170900	285589830	8670	8670	8670	8670	0
165	20231107	170800	285589830	8670	8670	8670	8670	0
166	20231107	170700	285589830	8670	8670	8670	8670	0
167	20231107	170600	285589830	8670	8670	8670	8670	0
168	20231107	170500	285589830	8670	8670	8670	8670	0
169	20231107	170400	285589830	8670	8670	8670	8670	0
170	20231107	170300	285589830	8670	8670	8670	8670	0
171	20231107	170200	285589830	8670	8670	8670	8670	0
172	20231107	170100	285589830	8670	8670	8670	8670	0
173	20231107	170000	285589830	8670	8670	8670	8670	0
174	20231107	165900	285589830	8670	8670	8670	8670	0
175	20231107	165800	285589830	8670	8670	8670	8670	0
176	20231107	165700	285589830	8670	8670	8670	8670	0
177	20231107	165600	285589830	8670	8670	8670	8670	0
178	20231107	165500	285589830	8670	8670	8670	8670	0
179	20231107	165400	285589830	8670	8670	8670	8670	0
180	20231107	165300	285589830	8670	8670	8670	8670	0
181	20231107	165200	285589830	8670	8670	8670	8670	0
182	20231107	165100	285589830	8670	8670	8670	8670	190
183	20231107	165000	285589830	8670	8670	8670	8670	0
184	20231107	164900	285589830	8670	8670	8670	8670	0
185	20231107	164800	285589830	8670	8670	8670	8670	0
186	20231107	164700	285589830	8670	8670	8670	8670	0
187	20231107	164600	285589830	8670	8670	8670	8670	0
188	20231107	164500	285589830	8670	8670	8670	8670	0
189	20231107	164400	285589830	8670	8670	8670	8670	0
190	20231107	164300	285589830	8670	8670	8670	8670	0
191	20231107	164200	285589830	8670	8670	8670	8670	0
192	20231107	164100	285589830	8670	8670	8670	8670	0
193	20231107	164000	285589830	8670	8670	8670	8670	0
194	20231107	163900	285589830	8670	8670	8670	8670	0
195	20231107	163800	285589830	8670	8670	8670	8670	0
196	20231107	163700	285589830	8670	8670	8670	8670	0
197	20231107	163600	285589830	8670	8670	8670	8670	0
198	20231107	163500	285589830	8670	8670	8670	8670	0
199	20231107	163400	285589830	8670	8670	8670	8670	0
200	20231107	163300	285589830	8670	8670	8670	8670	0
201	20231107	163200	285589830	8670	8670	8670	8670	0
202	20231107	163100	285589830	8670	8670	8670	8670	0
203	20231107	163000	285589830	8670	8670	8670	8670	0
204	20231107	162900	285589830	8670	8670	8670	8670	0
205	20231107	162800	285589830	8670	8670	8670	8670	0
206	20231107	162700	285589830	8670	8670	8670	8670	0
207	20231107	162600	285589830	8670	8670	8670	8670	0
208	20231107	162500	285589830	8670	8670	8670	8670	0
209	20231107	162400	285589830	8670	8670	8670	8670	0
210	20231107	162300	285589830	8670	8670	8670	8670	0
211	20231107	162200	285589830	8670	8670	8670	8670	0
212	20231107	162100	285589830	8670	8670	8670	8670	190
213	20231107	162000	285589830	8670	8670	8670	8670	0
214	20231107	161900	285589830	8670	8670	8670	8670	0
215	20231107	161800	285589830	8670	8670	8670	8670	0
216	20231107	161700	285589830	8670	8670	8670	8670	0
217	20231107	161600	285589830	8670	8670	8670	8670	0
218	20231107	161500	285589830	8670	8670	8670	8670	0
219	20231107	161400	285589830	8670	8670	8670	8670	0
220	20231107	161300	285589830	8670	8670	8670	8670	0
221	20231107	161200	285589830	8670	8670	8670	8670	0
222	20231107	161100	285589830	8670	8670	8670	8670	0
223	20231107	161000	285589830	8670	8670	8670	8670	0
224	20231107	160900	285589830	8670	8670	8670	8670	0
225	20231107	160800	285589830	8670	8670	8670	8670	0
226	20231107	160700	285589830	8670	8670	8670	8670	0
227	20231107	160600	285589830	8670	8670	8670	8670	0
228	20231107	160500	285589830	8670	8670	8670	8670	0
229	20231107	160400	285589830	8670	8670	8670	8670	0
230	20231107	160300	285589830	8670	8670	8670	8670	0
231	20231107	160200	285589830	8670	8670	8670	8670	0
232	20231107	160100	285589830	8670	8670	8670	8670	0
233	20231107	160000	285589830	8670	8670	8670	8670	0
234	20231107	155900	285589830	8670	8670	8670	8670	0
235	20231107	155800	285589830	8670	8670	8670	8670	0
236	20231107	155700	285589830	8670	8670	8670	8670	0
237	20231107	155600	285589830	8670	8670	8670	8670	0
238	20231107	155500	285589830	8670	8670	8670	8670	0
239	20231107	155400	285589830	8670	8670	8670	8670	0
240	20231107	155300	285589830	8670	8670	8670	8670	0
241	20231107	155200	285589830	8670	8670	8670	8670	0
242	20231107	155100	285589830	8670	8670	8670	8670	190
243	20231107	155000	285589830	8670	8670	8670	8670	0
244	20231107	154900	285589830	8670	8670	8670	8670	0
245	20231107	154800	285589830	8670	8670	8670	8670	0
246	20231107	154700	285589830	8670	8670	8670	8670	0
247	20231107	154600	285589830	8670	8670	8670	8670	0
248	20231107	154500	285589830	8670	8670	8670	8670	0
249	20231107	154400	285589830	8670	8670	8670	8670	0
250	20231107	154300	285589830	8670	8670	8670	8670	0
251	20231107	154200	285589830	8670	8670	8670	8670	0
252	20231107	154100	285589830	8670	8670	8670	8670	0
253	20231107	154000	285589830	8670	8670	8670	8670	0
254	20231107	153900	285589830	8670	8670	8670	8670	0
255	20231107	153800	285589830	8670	8670	8670	8670	0
256	20231107	153700	285589830	8670	8670	8670	8670	0
257	20231107	153600	285589830	8670	8670	8670	8670	0
258	20231107	153500	285589830	8670	8670	8670	8670	0
259	20231107	153400	285589830	8670	8670	8670	8670	0
260	20231107	153300	285589830	8670	8670	8670	8670	0
261	20231107	153200	285589830	8670	8670	8670	8670	0
262	20231107	153100	285589830	8670	8670	8670	8670	0
263	20231107	153000	285589830	8670	8670	8670	8670	190
264	20231107	152900	283942530	8650	8650	8650	8650	0
265	20231107	152800	283942530	8650	8650	8650	8650	0
266	20231107	152700	283942530	8650	8650	8650	8650	0
267	20231107	152600	283942530	8650	8650	8650	8650	0
268	20231107	152500	283942530	8650	8650	8650	8650	0
269	20231107	152400	283942530	8650	8650	8650	8650	0
270	20231107	152300	283942530	8650	8650	8650	8650	0
271	20231107	152200	283942530	8650	8650	8650	8650	0
272	20231107	152100	283942530	8650	8650	8650	8650	0
273	20231107	152000	283942530	8650	8650	8650	8650	0
274	20231107	151900	283942530	8650	8630	8650	8630	4
275	20231107	151800	283907990	8650	8650	8650	8650	50
276	20231107	151700	283475490	8650	8650	8650	8650	0
277	20231107	151600	283475490	8650	8650	8650	8650	0
278	20231107	151500	283475490	8650	8650	8650	8650	0
279	20231107	151400	283475490	8650	8650	8650	8650	25
280	20231107	151300	283259240	8650	8650	8650	8650	1
281	20231107	151200	283250590	8630	8630	8630	8630	0
282	20231107	151100	283250590	8630	8630	8630	8630	0
283	20231107	151000	283250590	8630	8630	8630	8630	0
284	20231107	150900	283250590	8630	8630	8630	8630	480
285	20231107	150800	279108190	8630	8630	8630	8630	0
286	20231107	150700	279108190	8630	8630	8630	8630	0
287	20231107	150600	279108190	8630	8630	8630	8630	0
288	20231107	150500	279108190	8630	8630	8630	8630	0
289	20231107	150400	279108190	8630	8630	8630	8630	0
290	20231107	150300	279108190	8630	8630	8630	8630	20
291	20231107	150200	278935590	8630	8630	8630	8630	37
292	20231107	150100	278616280	8600	8600	8600	8600	0
293	20231107	150000	278616280	8600	8600	8600	8600	0
294	20231107	145900	278616280	8600	8600	8600	8600	1
295	20231107	145800	278607680	8630	8630	8630	8630	0
296	20231107	145700	278607680	8630	8630	8630	8630	0
297	20231107	145600	278607680	8630	8620	8630	8620	6
298	20231107	145500	278555950	8630	8630	8630	8630	0
299	20231107	145400	278555950	8630	8630	8630	8630	0
300	20231107	145300	278555950	8630	8630	8630	8630	0
301	20231107	145200	278555950	8630	8630	8630	8630	0
302	20231107	145100	278555950	8630	8630	8630	8630	0
303	20231107	145000	278555950	8630	8630	8630	8630	0
304	20231107	144900	278555950	8630	8630	8630	8630	0
305	20231107	144800	278555950	8630	8630	8630	8630	0
306	20231107	144700	278555950	8630	8630	8630	8630	0
307	20231107	144600	278555950	8630	8630	8630	8630	0
308	20231107	144500	278555950	8630	8630	8630	8630	0
309	20231107	144400	278555950	8630	8630	8630	8630	0
310	20231107	144300	278555950	8630	8630	8630	8630	100
311	20231107	144200	277692950	8630	8630	8630	8630	0
312	20231107	144100	277692950	8630	8630	8630	8630	0
313	20231107	144000	277692950	8630	8630	8630	8630	0
314	20231107	143900	277692950	8630	8630	8630	8630	0
315	20231107	143800	277692950	8630	8630	8630	8590	3
316	20231107	143700	277667100	8590	8590	8590	8590	0
317	20231107	143600	277667100	8590	8590	8590	8590	0
318	20231107	143500	277667100	8590	8590	8590	8590	0
319	20231107	143400	277667100	8590	8590	8590	8590	0
320	20231107	143300	277667100	8590	8590	8590	8590	0
321	20231107	143200	277667100	8590	8590	8590	8590	0
322	20231107	143100	277667100	8590	8590	8590	8590	153
323	20231107	143000	276352830	8590	8590	8590	8590	55
324	20231107	142900	275880380	8590	8590	8590	8590	0
325	20231107	142800	275880380	8590	8600	8600	8590	180
326	20231107	142700	274332910	8600	8600	8600	8600	23
327	20231107	142600	274135110	8610	8610	8610	8610	0
328	20231107	142500	274135110	8610	8610	8610	8610	0
329	20231107	142400	274135110	8610	8610	8610	8610	0
330	20231107	142300	274135110	8610	8610	8610	8610	30
331	20231107	142200	273876810	8610	8610	8610	8610	5
332	20231107	142100	273833760	8610	8610	8610	8610	0
333	20231107	142000	273833760	8610	8610	8610	8610	0
334	20231107	141900	273833760	8610	8610	8610	8610	0
335	20231107	141800	273833760	8610	8610	8610	8610	0
336	20231107	141700	273833760	8610	8610	8610	8610	0
337	20231107	141600	273833760	8610	8610	8610	8610	0
338	20231107	141500	273833760	8610	8610	8610	8610	0
339	20231107	141400	273833760	8610	8610	8610	8610	0
340	20231107	141300	273833760	8610	8610	8610	8610	0
341	20231107	141200	273833760	8610	8610	8610	8610	0
342	20231107	141100	273833760	8610	8610	8610	8610	0
343	20231107	141000	273833760	8610	8610	8610	8610	0
344	20231107	140900	273833760	8610	8610	8610	8610	0
345	20231107	140800	273833760	8610	8610	8610	8610	2
346	20231107	140700	273816540	8630	8630	8630	8630	26
347	20231107	140600	273592160	8630	8630	8630	8630	0
348	20231107	140500	273592160	8630	8630	8630	8630	50
349	20231107	140400	273160660	8610	8610	8610	8610	200
350	20231107	140300	271438660	8630	8630	8630	8630	0
351	20231107	140200	271438660	8630	8630	8630	8630	0
352	20231107	140100	271438660	8630	8630	8630	8630	0
353	20231107	140000	271438660	8630	8630	8630	8630	0
354	20231107	135900	271438660	8630	8630	8630	8630	1
355	20231107	135800	271430030	8610	8610	8610	8610	0
356	20231107	135700	271430030	8610	8610	8610	8610	0
357	20231107	135600	271430030	8610	8610	8610	8610	3
358	20231107	135500	271404200	8610	8610	8610	8610	0
359	20231107	135400	271404200	8610	8610	8610	8610	0
360	20231107	135300	271404200	8610	8610	8610	8610	0
361	20231107	135200	271404200	8610	8610	8610	8610	197
362	20231107	135100	269708030	8610	8610	8610	8610	0
363	20231107	135000	269708030	8610	8640	8640	8610	65
364	20231107	134900	269146880	8640	8640	8640	8640	1
365	20231107	134800	269138240	8610	8610	8610	8610	0
366	20231107	134700	269138240	8610	8610	8610	8610	0
367	20231107	134600	269138240	8610	8610	8610	8610	0
368	20231107	134500	269138240	8610	8610	8610	8610	0
369	20231107	134400	269138240	8610	8610	8610	8610	201
370	20231107	134300	267407630	8590	8590	8590	8590	0
371	20231107	134200	267407630	8590	8590	8590	8590	0
372	20231107	134100	267407630	8590	8590	8590	8590	0
373	20231107	134000	267407630	8590	8590	8590	8590	0
374	20231107	133900	267407630	8590	8590	8590	8590	0
375	20231107	133800	267407630	8590	8590	8590	8590	0
376	20231107	133700	267407630	8590	8590	8590	8590	195
377	20231107	133600	265732580	8590	8590	8590	8590	0
378	20231107	133500	265732580	8590	8590	8590	8590	0
379	20231107	133400	265732580	8590	8590	8590	8590	0
380	20231107	133300	265732580	8590	8590	8590	8590	0
381	20231107	133200	265732580	8590	8590	8590	8590	0
382	20231107	133100	265732580	8590	8590	8590	8590	0
383	20231107	133000	265732580	8590	8590	8590	8590	0
384	20231107	132900	265732580	8590	8590	8590	8590	0
385	20231107	132800	265732580	8590	8590	8590	8590	0
386	20231107	132700	265732580	8590	8590	8590	8590	0
387	20231107	132600	265732580	8590	8590	8590	8590	0
388	20231107	132500	265732580	8590	8590	8590	8590	0
389	20231107	132400	265732580	8590	8590	8590	8590	2
390	20231107	132300	265715400	8590	8590	8590	8590	10
391	20231107	132200	265629500	8610	8610	8610	8610	0
392	20231107	132100	265629500	8610	8610	8610	8610	0
393	20231107	132000	265629500	8610	8610	8610	8610	0
394	20231107	131900	265629500	8610	8610	8610	8610	0
395	20231107	131800	265629500	8610	8610	8610	8610	0
396	20231107	131700	265629500	8610	8610	8610	8610	0
397	20231107	131600	265629500	8610	8610	8610	8610	0
398	20231107	131500	265629500	8610	8610	8610	8610	0
399	20231107	131400	265629500	8610	8610	8610	8610	0
400	20231107	131300	265629500	8610	8610	8610	8610	0
401	20231107	131200	265629500	8610	8610	8610	8610	0
402	20231107	131100	265629500	8610	8600	8610	8600	7
403	20231107	131000	265569290	8580	8580	8580	8580	0
404	20231107	130900	265569290	8580	8580	8580	8580	0
405	20231107	130800	265569290	8580	8580	8580	8580	0
406	20231107	130700	265569290	8580	8580	8580	8580	0
407	20231107	130600	265569290	8580	8580	8580	8580	3
408	20231107	130500	265543550	8580	8580	8580	8580	0
409	20231107	130400	265543550	8580	8580	8580	8580	0
410	20231107	130300	265543550	8580	8580	8580	8580	0
411	20231107	130200	265543550	8580	8580	8580	8580	0
412	20231107	130100	265543550	8580	8580	8580	8580	0
413	20231107	130000	265543550	8580	8580	8580	8580	0
414	20231107	125900	265543550	8580	8570	8580	8570	607
415	20231107	125800	260339810	8570	8570	8570	8570	9
416	20231107	125700	260262680	8570	8570	8570	8570	1
417	20231107	125600	260254110	8540	8540	8540	8540	0
418	20231107	125500	260254110	8540	8540	8540	8540	34
419	20231107	125400	259963750	8530	8530	8530	8530	0
420	20231107	125300	259963750	8530	8530	8530	8530	0
421	20231107	125200	259963750	8530	8530	8530	8530	0
422	20231107	125100	259963750	8530	8570	8570	8530	126
423	20231107	125000	258888850	8570	8570	8570	8570	1
424	20231107	124900	258880280	8570	8550	8570	8550	376
425	20231107	124800	255663680	8500	8500	8500	8500	0
426	20231107	124700	255663680	8500	8500	8500	8500	0
427	20231107	124600	255663680	8500	8500	8500	8500	0
428	20231107	124500	255663680	8500	8500	8500	8500	0
429	20231107	124400	255663680	8500	8500	8500	8500	0
430	20231107	124300	255663680	8500	8500	8500	8500	0
431	20231107	124200	255663680	8500	8500	8500	8500	0
432	20231107	124100	255663680	8500	8500	8500	8500	0
433	20231107	124000	255663680	8500	8500	8500	8500	0
434	20231107	123900	255663680	8500	8500	8500	8500	0
435	20231107	123800	255663680	8500	8500	8500	8500	34
436	20231107	123700	255374680	8500	8500	8500	8500	24
437	20231107	123600	255170680	8490	8490	8490	8490	0
438	20231107	123500	255170680	8490	8490	8490	8490	0
439	20231107	123400	255170680	8490	8490	8490	8490	11
440	20231107	123300	255077290	8540	8540	8540	8540	126
441	20231107	123200	254001250	8450	8450	8450	8450	0
442	20231107	123100	254001250	8450	8450	8450	8450	0
443	20231107	123000	254001250	8450	8480	8480	8450	984
444	20231107	122900	245665850	8470	8570	8570	8470	3200
445	20231107	122800	218430860	8590	8590	8590	8590	1
446	20231107	122700	218422270	8590	8590	8590	8590	4
447	20231107	122600	218387910	8590	8590	8590	8590	1
448	20231107	122500	218379320	8590	8590	8590	8590	1
449	20231107	122400	218370730	8610	8610	8610	8610	0
450	20231107	122300	218370730	8610	8610	8610	8610	0
451	20231107	122200	218370730	8610	8610	8610	8610	1
452	20231107	122100	218362120	8610	8610	8610	8610	0
453	20231107	122000	218362120	8610	8610	8610	8610	0
454	20231107	121900	218362120	8610	8610	8610	8610	0
455	20231107	121800	218362120	8610	8610	8610	8610	0
456	20231107	121700	218362120	8610	8610	8610	8610	2
457	20231107	121600	218344900	8620	8620	8620	8620	0
458	20231107	121500	218344900	8620	8620	8620	8620	0
459	20231107	121400	218344900	8620	8620	8620	8620	0
460	20231107	121300	218344900	8620	8620	8620	8620	0
461	20231107	121200	218344900	8620	8620	8620	8620	1
462	20231107	121100	218336280	8620	8620	8620	8620	1
463	20231107	121000	218327660	8630	8630	8630	8630	2
464	20231107	120900	218310400	8630	8630	8630	8630	0
465	20231107	120800	218310400	8630	8630	8630	8630	2
466	20231107	120700	218293140	8600	8600	8600	8600	0
467	20231107	120600	218293140	8600	8600	8600	8600	0
468	20231107	120500	218293140	8600	8600	8600	8600	100
469	20231107	120400	217433140	8640	8640	8640	8640	0
470	20231107	120300	217433140	8640	8640	8640	8640	0
471	20231107	120200	217433140	8640	8640	8640	8640	0
472	20231107	120100	217433140	8640	8560	8640	8550	887
473	20231107	120000	209805700	8570	8580	8580	8570	189
474	20231107	115900	208185390	8590	8590	8590	8590	0
475	20231107	115800	208185390	8590	8590	8590	8590	0
476	20231107	115700	208185390	8590	8590	8590	8590	33
477	20231107	115600	207901920	8600	8600	8600	8600	0
478	20231107	115500	207901920	8600	8600	8600	8600	0
479	20231107	115400	207901920	8600	8600	8600	8600	122
480	20231107	115300	206852720	8610	8610	8610	8610	0
481	20231107	115200	206852720	8610	8610	8610	8610	0
482	20231107	115100	206852720	8610	8610	8610	8610	0
483	20231107	115000	206852720	8610	8610	8610	8610	0
484	20231107	114900	206852720	8610	8610	8610	8610	0
485	20231107	114800	206852720	8610	8610	8610	8610	0
486	20231107	114700	206852720	8610	8610	8610	8610	15
487	20231107	114600	206723570	8620	8620	8620	8620	0
488	20231107	114500	206723570	8620	8620	8620	8620	306
489	20231107	114400	204085850	8630	8630	8630	8630	2
490	20231107	114300	204068590	8630	8630	8630	8630	0
491	20231107	114200	204068590	8630	8640	8640	8630	26
492	20231107	114100	203844180	8630	8630	8630	8630	0
493	20231107	114000	203844180	8630	8630	8630	8630	0
494	20231107	113900	203844180	8630	8630	8630	8630	0
495	20231107	113800	203844180	8630	8630	8630	8630	0
496	20231107	113700	203844180	8630	8630	8630	8630	0
497	20231107	113600	203844180	8630	8630	8630	8630	0
498	20231107	113500	203844180	8630	8630	8630	8630	0
499	20231107	113400	203844180	8630	8630	8630	8630	0
500	20231107	113300	203844180	8630	8630	8630	8630	3
501	20231107	113200	203818290	8630	8630	8630	8630	0
502	20231107	113100	203818290	8630	8630	8630	8630	0
503	20231107	113000	203818290	8630	8630	8630	8630	9
504	20231107	112900	203740620	8630	8640	8640	8630	691
505	20231107	112800	197773480	8680	8680	8680	8680	0
506	20231107	112700	197773480	8680	8680	8680	8680	0
507	20231107	112600	197773480	8680	8680	8680	8680	1
508	20231107	112500	197764800	8640	8640	8640	8640	0
509	20231107	112400	197764800	8640	8640	8640	8640	0
510	20231107	112300	197764800	8640	8640	8640	8640	0
511	20231107	112200	197764800	8640	8640	8640	8640	0
512	20231107	112100	197764800	8640	8640	8640	8640	0
513	20231107	112000	197764800	8640	8640	8640	8640	0
514	20231107	111900	197764800	8640	8640	8640	8640	0
515	20231107	111800	197764800	8640	8640	8640	8640	0
516	20231107	111700	197764800	8640	8640	8640	8640	0
517	20231107	111600	197764800	8640	8640	8640	8640	0
518	20231107	111500	197764800	8640	8640	8640	8640	0
519	20231107	111400	197764800	8640	8640	8640	8640	0
520	20231107	111300	197764800	8640	8640	8640	8640	0
521	20231107	111200	197764800	8640	8640	8640	8640	0
522	20231107	111100	197764800	8640	8650	8650	8640	442
523	20231107	111000	193945870	8650	8650	8650	8650	0
524	20231107	110900	193945870	8650	8670	8670	8650	500
525	20231107	110800	189618590	8700	8700	8700	8700	0
526	20231107	110700	189618590	8700	8700	8700	8700	0
527	20231107	110600	189618590	8700	8700	8700	8700	0
528	20231107	110500	189618590	8700	8700	8700	8700	19
529	20231107	110400	189453290	8720	8720	8720	8720	0
530	20231107	110300	189453290	8720	8720	8720	8720	600
531	20231107	110200	184221290	8700	8700	8700	8700	0
532	20231107	110100	184221290	8700	8700	8700	8700	0
533	20231107	110000	184221290	8700	8700	8700	8700	0
534	20231107	105900	184221290	8700	8700	8700	8700	0
535	20231107	105800	184221290	8700	8700	8700	8700	0
536	20231107	105700	184221290	8700	8700	8700	8700	0
537	20231107	105600	184221290	8700	8700	8700	8700	0
538	20231107	105500	184221290	8700	8700	8700	8700	0
539	20231107	105400	184221290	8700	8700	8700	8700	0
540	20231107	105300	184221290	8700	8700	8700	8700	0
541	20231107	105200	184221290	8700	8700	8700	8700	0
542	20231107	105100	184221290	8700	8700	8700	8700	1
543	20231107	105000	184212590	8720	8720	8720	8720	21
544	20231107	104900	184029470	8720	8720	8720	8720	0
545	20231107	104800	184029470	8720	8700	8720	8700	271
546	20231107	104700	181667650	8670	8670	8670	8670	0
547	20231107	104600	181667650	8670	8670	8670	8670	0
548	20231107	104500	181667650	8670	8670	8670	8670	0
549	20231107	104400	181667650	8670	8670	8670	8670	0
550	20231107	104300	181667650	8670	8670	8670	8670	0
551	20231107	104200	181667650	8670	8670	8670	8670	0
552	20231107	104100	181667650	8670	8670	8670	8670	996
553	20231107	104000	173032330	8670	8670	8670	8670	0
554	20231107	103900	173032330	8670	8670	8670	8670	0
555	20231107	103800	173032330	8670	8670	8670	8670	0
556	20231107	103700	173032330	8670	8670	8670	8670	0
557	20231107	103600	173032330	8670	8670	8670	8670	0
558	20231107	103500	173032330	8670	8670	8670	8670	0
559	20231107	103400	173032330	8670	8670	8670	8670	14
560	20231107	103300	172910950	8660	8660	8660	8660	2
561	20231107	103200	172893630	8670	8670	8670	8670	0
562	20231107	103100	172893630	8670	8670	8670	8670	1
563	20231107	103000	172884960	8670	8670	8670	8670	34
564	20231107	102900	172590180	8650	8650	8650	8650	0
565	20231107	102800	172590180	8650	8650	8650	8650	0
566	20231107	102700	172590180	8650	8650	8650	8650	116
567	20231107	102600	171586780	8620	8620	8620	8620	0
568	20231107	102500	171586780	8620	8620	8620	8620	0
569	20231107	102400	171586780	8620	8620	8620	8620	0
570	20231107	102300	171586780	8620	8620	8620	8620	0
571	20231107	102200	171586780	8620	8630	8630	8620	600
572	20231107	102100	166414600	8620	8620	8620	8620	0
573	20231107	102000	166414600	8620	8620	8620	8620	0
574	20231107	101900	166414600	8620	8620	8620	8620	0
575	20231107	101800	166414600	8620	8630	8630	8620	75
576	20231107	101700	165767930	8620	8620	8620	8620	0
577	20231107	101600	165767930	8620	8620	8620	8620	0
578	20231107	101500	165767930	8620	8620	8620	8620	0
579	20231107	101400	165767930	8620	8620	8620	8620	0
580	20231107	101300	165767930	8620	8650	8650	8620	352
581	20231107	101200	162731340	8650	8660	8660	8650	1205
582	20231107	101100	152297390	8660	8670	8670	8660	155
583	20231107	101000	150953590	8680	8680	8680	8680	3
584	20231107	100900	150927550	8670	8680	8680	8670	428
585	20231107	100800	147213790	8690	8690	8690	8690	0
586	20231107	100700	147213790	8690	8690	8690	8690	71
587	20231107	100600	146596800	8700	8700	8700	8700	51
588	20231107	100500	146153100	8710	8720	8720	8710	117
589	20231107	100400	145132870	8720	8720	8720	8720	0
590	20231107	100300	145132870	8720	8720	8720	8720	0
591	20231107	100200	145132870	8720	8730	8730	8720	3
592	20231107	100100	145106700	8730	8730	8730	8730	0
593	20231107	100000	145106700	8730	8730	8730	8730	0
594	20231107	095900	145106700	8730	8760	8760	8730	45
595	20231107	095800	144712650	8740	8740	8740	8740	0
596	20231107	095700	144712650	8740	8740	8740	8740	88
597	20231107	095600	143943530	8740	8740	8740	8740	0
598	20231107	095500	143943530	8740	8740	8740	8740	0
599	20231107	095400	143943530	8740	8750	8750	8740	250
600	20231107	095300	141756360	8750	8750	8750	8750	1
601	20231107	095200	141747610	8760	8760	8760	8760	3
602	20231107	095100	141721330	8760	8760	8760	8760	0
603	20231107	095000	141721330	8760	8760	8760	8760	1
604	20231107	094900	141712570	8770	8770	8770	8770	1
605	20231107	094800	141703800	8770	8780	8790	8770	459
606	20231107	094700	137675640	8790	8790	8790	8790	0
607	20231107	094600	137675640	8790	8790	8790	8790	0
608	20231107	094500	137675640	8790	8790	8790	8790	116
609	20231107	094400	136656000	8800	8790	8800	8790	30
610	20231107	094300	136392050	8800	8800	8800	8800	234
611	20231107	094200	134332850	8790	8790	8790	8790	93
612	20231107	094100	133515380	8790	8790	8790	8790	81
613	20231107	094000	132803390	8790	8800	8800	8790	65
614	20231107	093900	132231570	8800	8800	8800	8800	33
615	20231107	093800	131941170	8810	8790	8810	8790	624
616	20231107	093700	126451920	8780	8770	8780	8770	242
617	20231107	093600	124327510	8770	8770	8770	8770	252
618	20231107	093500	122117470	8770	8770	8770	8770	0
619	20231107	093400	122117470	8770	8770	8770	8770	0
620	20231107	093300	122117470	8770	8740	8770	8740	620
621	20231107	093200	116691990	8730	8720	8730	8720	158
622	20231107	093100	115312730	8700	8700	8700	8700	0
623	20231107	093000	115312730	8700	8700	8700	8700	2
624	20231107	092900	115295330	8710	8710	8710	8710	0
625	20231107	092800	115295330	8710	8710	8710	8710	168
626	20231107	092700	113832050	8710	8710	8710	8710	146
627	20231107	092600	112560390	8710	8710	8710	8710	11
628	20231107	092500	112464580	8710	8720	8720	8710	2
629	20231107	092400	112447150	8720	8730	8730	8690	667
630	20231107	092300	106633930	8720	8720	8720	8720	2394
631	20231107	092200	85758250	8730	8720	8730	8720	204
632	20231107	092100	83979140	8720	8720	8720	8720	0
633	20231107	092000	83979140	8720	8720	8720	8720	12
634	20231107	091900	83874500	8680	8680	8680	8680	0
635	20231107	091800	83874500	8680	8680	8680	8680	0
636	20231107	091700	83874500	8680	8680	8680	8680	23
637	20231107	091600	83674860	8670	8670	8670	8670	111
638	20231107	091500	82712490	8670	8670	8670	8670	0
639	20231107	091400	82712490	8670	8670	8670	8670	0
640	20231107	091300	82712490	8670	8670	8670	8670	0
641	20231107	091200	82712490	8670	8670	8670	8670	131
642	20231107	091100	81576720	8680	8710	8720	8680	453
643	20231107	091000	77634800	8700	8630	8700	8630	624
644	20231107	090900	72218730	8660	8650	8660	8650	855
645	20231107	090800	64820860	8700	8700	8700	8700	1
646	20231107	090700	64812160	8670	8670	8670	8670	216
647	20231107	090600	62939440	8640	8620	8640	8620	399
648	20231107	090500	59494210	8620	8620	8620	8620	0
649	20231107	090400	59494210	8620	8590	8620	8590	3
650	20231107	090300	59468380	8570	8570	8570	8570	0
651	20231107	090200	59468380	8570	8700	8700	8570	4146
652	20231107	090100	23830920	8650	8700	8700	8620	2033
653	20231107	090000	6253950	8650	8650	8650	8650	723