KissMeData/093920/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195900	146258950	5820	5820	5820	5820	311
3	20231107	195800	146258950	5820	5820	5820	5820	0
4	20231107	195700	146258950	5820	5820	5820	5820	0
5	20231107	195600	146258950	5820	5820	5820	5820	0
6	20231107	195500	146258950	5820	5820	5820	5820	0
7	20231107	195400	146258950	5820	5820	5820	5820	0
8	20231107	195300	146258950	5820	5820	5820	5820	0
9	20231107	195200	146258950	5820	5820	5820	5820	0
10	20231107	195100	146258950	5820	5820	5820	5820	0
11	20231107	195000	146258950	5820	5820	5820	5820	0
12	20231107	194900	146258950	5820	5820	5820	5820	0
13	20231107	194800	146258950	5820	5820	5820	5820	0
14	20231107	194700	146258950	5820	5820	5820	5820	0
15	20231107	194600	146258950	5820	5820	5820	5820	0
16	20231107	194500	146258950	5820	5820	5820	5820	0
17	20231107	194400	146258950	5820	5820	5820	5820	0
18	20231107	194300	146258950	5820	5820	5820	5820	0
19	20231107	194200	146258950	5820	5820	5820	5820	0
20	20231107	194100	146258950	5820	5820	5820	5820	0
21	20231107	194000	146258950	5820	5820	5820	5820	0
22	20231107	193900	146258950	5820	5820	5820	5820	0
23	20231107	193800	146258950	5820	5820	5820	5820	0
24	20231107	193700	146258950	5820	5820	5820	5820	0
25	20231107	193600	146258950	5820	5820	5820	5820	0
26	20231107	193500	146258950	5820	5820	5820	5820	0
27	20231107	193400	146258950	5820	5820	5820	5820	0
28	20231107	193300	146258950	5820	5820	5820	5820	0
29	20231107	193200	146258950	5820	5820	5820	5820	0
30	20231107	193100	146258950	5820	5820	5820	5820	0
31	20231107	193000	146258950	5820	5820	5820	5820	0
32	20231107	192900	146258950	5820	5820	5820	5820	311
33	20231107	192800	146258950	5820	5820	5820	5820	0
34	20231107	192700	146258950	5820	5820	5820	5820	0
35	20231107	192600	146258950	5820	5820	5820	5820	0
36	20231107	192500	146258950	5820	5820	5820	5820	0
37	20231107	192400	146258950	5820	5820	5820	5820	0
38	20231107	192300	146258950	5820	5820	5820	5820	0
39	20231107	192200	146258950	5820	5820	5820	5820	0
40	20231107	192100	146258950	5820	5820	5820	5820	0
41	20231107	192000	146258950	5820	5820	5820	5820	0
42	20231107	191900	146258950	5820	5820	5820	5820	0
43	20231107	191800	146258950	5820	5820	5820	5820	0
44	20231107	191700	146258950	5820	5820	5820	5820	0
45	20231107	191600	146258950	5820	5820	5820	5820	0
46	20231107	191500	146258950	5820	5820	5820	5820	0
47	20231107	191400	146258950	5820	5820	5820	5820	0
48	20231107	191300	146258950	5820	5820	5820	5820	0
49	20231107	191200	146258950	5820	5820	5820	5820	0
50	20231107	191100	146258950	5820	5820	5820	5820	0
51	20231107	191000	146258950	5820	5820	5820	5820	0
52	20231107	190900	146258950	5820	5820	5820	5820	0
53	20231107	190800	146258950	5820	5820	5820	5820	0
54	20231107	190700	146258950	5820	5820	5820	5820	0
55	20231107	190600	146258950	5820	5820	5820	5820	0
56	20231107	190500	146258950	5820	5820	5820	5820	0
57	20231107	190400	146258950	5820	5820	5820	5820	0
58	20231107	190300	146258950	5820	5820	5820	5820	0
59	20231107	190200	146258950	5820	5820	5820	5820	0
60	20231107	190100	146258950	5820	5820	5820	5820	0
61	20231107	190000	146258950	5820	5820	5820	5820	0
62	20231107	185900	146258950	5820	5820	5820	5820	311
63	20231107	185800	146258950	5820	5820	5820	5820	0
64	20231107	185700	146258950	5820	5820	5820	5820	0
65	20231107	185600	146258950	5820	5820	5820	5820	0
66	20231107	185500	146258950	5820	5820	5820	5820	0
67	20231107	185400	146258950	5820	5820	5820	5820	0
68	20231107	185300	146258950	5820	5820	5820	5820	0
69	20231107	185200	146258950	5820	5820	5820	5820	0
70	20231107	185100	146258950	5820	5820	5820	5820	0
71	20231107	185000	146258950	5820	5820	5820	5820	0
72	20231107	184900	146258950	5820	5820	5820	5820	0
73	20231107	184800	146258950	5820	5820	5820	5820	0
74	20231107	184700	146258950	5820	5820	5820	5820	0
75	20231107	184600	146258950	5820	5820	5820	5820	0
76	20231107	184500	146258950	5820	5820	5820	5820	0
77	20231107	184400	146258950	5820	5820	5820	5820	0
78	20231107	184300	146258950	5820	5820	5820	5820	0
79	20231107	184200	146258950	5820	5820	5820	5820	0
80	20231107	184100	146258950	5820	5820	5820	5820	0
81	20231107	184000	146258950	5820	5820	5820	5820	0
82	20231107	183900	146258950	5820	5820	5820	5820	0
83	20231107	183800	146258950	5820	5820	5820	5820	0
84	20231107	183700	146258950	5820	5820	5820	5820	0
85	20231107	183600	146258950	5820	5820	5820	5820	0
86	20231107	183500	146258950	5820	5820	5820	5820	0
87	20231107	183400	146258950	5820	5820	5820	5820	0
88	20231107	183300	146258950	5820	5820	5820	5820	0
89	20231107	183200	146258950	5820	5820	5820	5820	0
90	20231107	183100	146258950	5820	5820	5820	5820	0
91	20231107	183000	146258950	5820	5820	5820	5820	0
92	20231107	182900	146258950	5820	5820	5820	5820	311
93	20231107	182800	146258950	5820	5820	5820	5820	0
94	20231107	182700	146258950	5820	5820	5820	5820	0
95	20231107	182600	146258950	5820	5820	5820	5820	0
96	20231107	182500	146258950	5820	5820	5820	5820	0
97	20231107	182400	146258950	5820	5820	5820	5820	0
98	20231107	182300	146258950	5820	5820	5820	5820	0
99	20231107	182200	146258950	5820	5820	5820	5820	0
100	20231107	182100	146258950	5820	5820	5820	5820	0
101	20231107	182000	146258950	5820	5820	5820	5820	0
102	20231107	181900	146258950	5820	5820	5820	5820	0
103	20231107	181800	146258950	5820	5820	5820	5820	0
104	20231107	181700	146258950	5820	5820	5820	5820	0
105	20231107	181600	146258950	5820	5820	5820	5820	0
106	20231107	181500	146258950	5820	5820	5820	5820	0
107	20231107	181400	146258950	5820	5820	5820	5820	0
108	20231107	181300	146258950	5820	5820	5820	5820	0
109	20231107	181200	146258950	5820	5820	5820	5820	0
110	20231107	181100	146258950	5820	5820	5820	5820	0
111	20231107	181000	146258950	5820	5820	5820	5820	0
112	20231107	180900	146258950	5820	5820	5820	5820	0
113	20231107	180800	146258950	5820	5820	5820	5820	0
114	20231107	180700	146258950	5820	5820	5820	5820	0
115	20231107	180600	146258950	5820	5820	5820	5820	0
116	20231107	180500	146258950	5820	5820	5820	5820	0
117	20231107	180400	146258950	5820	5820	5820	5820	0
118	20231107	180300	146258950	5820	5820	5820	5820	0
119	20231107	180200	146258950	5820	5820	5820	5820	0
120	20231107	180100	146258950	5820	5820	5820	5820	0
121	20231107	180000	146258950	5820	5820	5820	5820	0
122	20231107	175900	146258950	5820	5820	5820	5820	311
123	20231107	175800	146258950	5820	5820	5820	5820	0
124	20231107	175700	146258950	5820	5820	5820	5820	0
125	20231107	175600	146258950	5820	5820	5820	5820	0
126	20231107	175500	146258950	5820	5820	5820	5820	0
127	20231107	175400	146258950	5820	5820	5820	5820	0
128	20231107	175300	146258950	5820	5820	5820	5820	0
129	20231107	175200	146258950	5820	5820	5820	5820	0
130	20231107	175100	146258950	5820	5820	5820	5820	0
131	20231107	175000	146258950	5820	5820	5820	5820	0
132	20231107	174900	146258950	5820	5820	5820	5820	0
133	20231107	174800	146258950	5820	5820	5820	5820	0
134	20231107	174700	146258950	5820	5820	5820	5820	0
135	20231107	174600	146258950	5820	5820	5820	5820	0
136	20231107	174500	146258950	5820	5820	5820	5820	0
137	20231107	174400	146258950	5820	5820	5820	5820	0
138	20231107	174300	146258950	5820	5820	5820	5820	0
139	20231107	174200	146258950	5820	5820	5820	5820	0
140	20231107	174100	146258950	5820	5820	5820	5820	0
141	20231107	174000	146258950	5820	5820	5820	5820	0
142	20231107	173900	146258950	5820	5820	5820	5820	0
143	20231107	173800	146258950	5820	5820	5820	5820	0
144	20231107	173700	146258950	5820	5820	5820	5820	0
145	20231107	173600	146258950	5820	5820	5820	5820	0
146	20231107	173500	146258950	5820	5820	5820	5820	0
147	20231107	173400	146258950	5820	5820	5820	5820	0
148	20231107	173300	146258950	5820	5820	5820	5820	0
149	20231107	173200	146258950	5820	5820	5820	5820	0
150	20231107	173100	146258950	5820	5820	5820	5820	0
151	20231107	173000	146258950	5820	5820	5820	5820	0
152	20231107	172900	146258950	5820	5820	5820	5820	311
153	20231107	172800	146258950	5820	5820	5820	5820	0
154	20231107	172700	146258950	5820	5820	5820	5820	0
155	20231107	172600	146258950	5820	5820	5820	5820	0
156	20231107	172500	146258950	5820	5820	5820	5820	0
157	20231107	172400	146258950	5820	5820	5820	5820	0
158	20231107	172300	146258950	5820	5820	5820	5820	0
159	20231107	172200	146258950	5820	5820	5820	5820	0
160	20231107	172100	146258950	5820	5820	5820	5820	0
161	20231107	172000	146258950	5820	5820	5820	5820	0
162	20231107	171900	146258950	5820	5820	5820	5820	0
163	20231107	171800	146258950	5820	5820	5820	5820	0
164	20231107	171700	146258950	5820	5820	5820	5820	0
165	20231107	171600	146258950	5820	5820	5820	5820	0
166	20231107	171500	146258950	5820	5820	5820	5820	0
167	20231107	171400	146258950	5820	5820	5820	5820	0
168	20231107	171300	146258950	5820	5820	5820	5820	0
169	20231107	171200	146258950	5820	5820	5820	5820	0
170	20231107	171100	146258950	5820	5820	5820	5820	0
171	20231107	171000	146258950	5820	5820	5820	5820	0
172	20231107	170900	146258950	5820	5820	5820	5820	0
173	20231107	170800	146258950	5820	5820	5820	5820	0
174	20231107	170700	146258950	5820	5820	5820	5820	0
175	20231107	170600	146258950	5820	5820	5820	5820	0
176	20231107	170500	146258950	5820	5820	5820	5820	0
177	20231107	170400	146258950	5820	5820	5820	5820	0
178	20231107	170300	146258950	5820	5820	5820	5820	0
179	20231107	170200	146258950	5820	5820	5820	5820	0
180	20231107	170100	146258950	5820	5820	5820	5820	0
181	20231107	170000	146258950	5820	5820	5820	5820	0
182	20231107	165900	146258950	5820	5820	5820	5820	311
183	20231107	165800	146258950	5820	5820	5820	5820	0
184	20231107	165700	146258950	5820	5820	5820	5820	0
185	20231107	165600	146258950	5820	5820	5820	5820	0
186	20231107	165500	146258950	5820	5820	5820	5820	0
187	20231107	165400	146258950	5820	5820	5820	5820	0
188	20231107	165300	146258950	5820	5820	5820	5820	0
189	20231107	165200	146258950	5820	5820	5820	5820	0
190	20231107	165100	146258950	5820	5820	5820	5820	0
191	20231107	165000	146258950	5820	5820	5820	5820	0
192	20231107	164900	146258950	5820	5820	5820	5820	0
193	20231107	164800	146258950	5820	5820	5820	5820	0
194	20231107	164700	146258950	5820	5820	5820	5820	0
195	20231107	164600	146258950	5820	5820	5820	5820	0
196	20231107	164500	146258950	5820	5820	5820	5820	0
197	20231107	164400	146258950	5820	5820	5820	5820	0
198	20231107	164300	146258950	5820	5820	5820	5820	0
199	20231107	164200	146258950	5820	5820	5820	5820	0
200	20231107	164100	146258950	5820	5820	5820	5820	0
201	20231107	164000	146258950	5820	5820	5820	5820	0
202	20231107	163900	146258950	5820	5820	5820	5820	0
203	20231107	163800	146258950	5820	5820	5820	5820	0
204	20231107	163700	146258950	5820	5820	5820	5820	0
205	20231107	163600	146258950	5820	5820	5820	5820	0
206	20231107	163500	146258950	5820	5820	5820	5820	0
207	20231107	163400	146258950	5820	5820	5820	5820	0
208	20231107	163300	146258950	5820	5820	5820	5820	0
209	20231107	163200	146258950	5820	5820	5820	5820	0
210	20231107	163100	146258950	5820	5820	5820	5820	0
211	20231107	163000	146258950	5820	5820	5820	5820	0
212	20231107	162900	146258950	5820	5820	5820	5820	311
213	20231107	162800	146258950	5820	5820	5820	5820	0
214	20231107	162700	146258950	5820	5820	5820	5820	0
215	20231107	162600	146258950	5820	5820	5820	5820	0
216	20231107	162500	146258950	5820	5820	5820	5820	0
217	20231107	162400	146258950	5820	5820	5820	5820	0
218	20231107	162300	146258950	5820	5820	5820	5820	0
219	20231107	162200	146258950	5820	5820	5820	5820	0
220	20231107	162100	146258950	5820	5820	5820	5820	0
221	20231107	162000	146258950	5820	5820	5820	5820	0
222	20231107	161900	146258950	5820	5820	5820	5820	0
223	20231107	161800	146258950	5820	5820	5820	5820	0
224	20231107	161700	146258950	5820	5820	5820	5820	0
225	20231107	161600	146258950	5820	5820	5820	5820	0
226	20231107	161500	146258950	5820	5820	5820	5820	0
227	20231107	161400	146258950	5820	5820	5820	5820	0
228	20231107	161300	146258950	5820	5820	5820	5820	0
229	20231107	161200	146258950	5820	5820	5820	5820	0
230	20231107	161100	146258950	5820	5820	5820	5820	0
231	20231107	161000	146258950	5820	5820	5820	5820	0
232	20231107	160900	146258950	5820	5820	5820	5820	0
233	20231107	160800	146258950	5820	5820	5820	5820	0
234	20231107	160700	146258950	5820	5820	5820	5820	0
235	20231107	160600	146258950	5820	5820	5820	5820	0
236	20231107	160500	146258950	5820	5820	5820	5820	0
237	20231107	160400	146258950	5820	5820	5820	5820	0
238	20231107	160300	146258950	5820	5820	5820	5820	0
239	20231107	160200	146258950	5820	5820	5820	5820	0
240	20231107	160100	146258950	5820	5820	5820	5820	0
241	20231107	160000	146258950	5820	5820	5820	5820	0
242	20231107	155900	146258950	5820	5820	5820	5820	311
243	20231107	155800	146258950	5820	5820	5820	5820	0
244	20231107	155700	146258950	5820	5820	5820	5820	0
245	20231107	155600	146258950	5820	5820	5820	5820	0
246	20231107	155500	146258950	5820	5820	5820	5820	0
247	20231107	155400	146258950	5820	5820	5820	5820	0
248	20231107	155300	146258950	5820	5820	5820	5820	0
249	20231107	155200	146258950	5820	5820	5820	5820	0
250	20231107	155100	146258950	5820	5820	5820	5820	0
251	20231107	155000	146258950	5820	5820	5820	5820	0
252	20231107	154900	146258950	5820	5820	5820	5820	0
253	20231107	154800	146258950	5820	5820	5820	5820	0
254	20231107	154700	146258950	5820	5820	5820	5820	0
255	20231107	154600	146258950	5820	5820	5820	5820	0
256	20231107	154500	146258950	5820	5820	5820	5820	0
257	20231107	154400	146258950	5820	5820	5820	5820	0
258	20231107	154300	146258950	5820	5820	5820	5820	0
259	20231107	154200	146258950	5820	5820	5820	5820	0
260	20231107	154100	146258950	5820	5820	5820	5820	0
261	20231107	154000	146258950	5820	5820	5820	5820	0
262	20231107	153900	146258950	5820	5820	5820	5820	0
263	20231107	153800	146258950	5820	5820	5820	5820	0
264	20231107	153700	146258950	5820	5820	5820	5820	0
265	20231107	153600	146258950	5820	5820	5820	5820	0
266	20231107	153500	146258950	5820	5820	5820	5820	0
267	20231107	153400	146258950	5820	5820	5820	5820	0
268	20231107	153300	146258950	5820	5820	5820	5820	0
269	20231107	153200	146258950	5820	5820	5820	5820	0
270	20231107	153100	146258950	5820	5820	5820	5820	0
271	20231107	153000	146258950	5820	5820	5820	5820	311
272	20231107	152900	144448930	5830	5830	5830	5830	0
273	20231107	152800	144448930	5830	5830	5830	5830	0
274	20231107	152700	144448930	5830	5830	5830	5830	0
275	20231107	152600	144448930	5830	5830	5830	5830	0
276	20231107	152500	144448930	5830	5830	5830	5830	0
277	20231107	152400	144448930	5830	5830	5830	5830	0
278	20231107	152300	144448930	5830	5830	5830	5830	0
279	20231107	152200	144448930	5830	5830	5830	5830	0
280	20231107	152100	144448930	5830	5830	5830	5830	0
281	20231107	152000	144448930	5830	5830	5830	5830	0
282	20231107	151900	144448930	5830	5830	5830	5830	0
283	20231107	151800	144448930	5830	5830	5830	5830	20
284	20231107	151700	144332330	5830	5810	5830	5810	748
285	20231107	151600	139979130	5810	5810	5810	5810	1
286	20231107	151500	139973320	5800	5800	5800	5800	51
287	20231107	151400	139677520	5810	5810	5810	5810	0
288	20231107	151300	139677520	5810	5810	5810	5810	0
289	20231107	151200	139677520	5810	5810	5810	5810	0
290	20231107	151100	139677520	5810	5810	5810	5810	5
291	20231107	151000	139648470	5810	5810	5810	5810	0
292	20231107	150900	139648470	5810	5810	5810	5810	0
293	20231107	150800	139648470	5810	5810	5810	5810	1
294	20231107	150700	139642660	5800	5800	5800	5800	0
295	20231107	150600	139642660	5800	5800	5800	5800	0
296	20231107	150500	139642660	5800	5800	5800	5800	0
297	20231107	150400	139642660	5800	5800	5800	5800	0
298	20231107	150300	139642660	5800	5800	5800	5800	0
299	20231107	150200	139642660	5800	5800	5800	5800	0
300	20231107	150100	139642660	5800	5800	5800	5800	0
301	20231107	150000	139642660	5800	5800	5800	5800	73
302	20231107	145900	139219260	5810	5810	5810	5810	0
303	20231107	145800	139219260	5810	5810	5810	5810	0
304	20231107	145700	139219260	5810	5810	5810	5810	0
305	20231107	145600	139219260	5810	5810	5810	5810	0
306	20231107	145500	139219260	5810	5810	5810	5810	0
307	20231107	145400	139219260	5810	5810	5810	5810	0
308	20231107	145300	139219260	5810	5810	5810	5810	0
309	20231107	145200	139219260	5810	5810	5810	5810	0
310	20231107	145100	139219260	5810	5810	5810	5810	0
311	20231107	145000	139219260	5810	5810	5810	5810	3
312	20231107	144900	139201830	5790	5790	5790	5790	0
313	20231107	144800	139201830	5790	5800	5800	5790	1139
314	20231107	144700	132597020	5800	5800	5800	5800	0
315	20231107	144600	132597020	5800	5800	5800	5800	0
316	20231107	144500	132597020	5800	5800	5800	5800	87
317	20231107	144400	132092420	5800	5800	5800	5800	0
318	20231107	144300	132092420	5800	5800	5800	5800	0
319	20231107	144200	132092420	5800	5800	5800	5800	0
320	20231107	144100	132092420	5800	5800	5800	5800	0
321	20231107	144000	132092420	5800	5800	5800	5800	0
322	20231107	143900	132092420	5800	5800	5800	5800	0
323	20231107	143800	132092420	5800	5800	5800	5800	0
324	20231107	143700	132092420	5800	5800	5800	5800	0
325	20231107	143600	132092420	5800	5800	5800	5800	0
326	20231107	143500	132092420	5800	5800	5800	5800	0
327	20231107	143400	132092420	5800	5800	5800	5800	1000
328	20231107	143300	126292420	5790	5790	5790	5790	0
329	20231107	143200	126292420	5790	5790	5790	5790	0
330	20231107	143100	126292420	5790	5790	5790	5790	0
331	20231107	143000	126292420	5790	5790	5790	5790	0
332	20231107	142900	126292420	5790	5790	5790	5790	0
333	20231107	142800	126292420	5790	5790	5790	5790	1
334	20231107	142700	126286630	5790	5790	5790	5790	0
335	20231107	142600	126286630	5790	5790	5790	5790	0
336	20231107	142500	126286630	5790	5790	5790	5790	0
337	20231107	142400	126286630	5790	5790	5790	5790	0
338	20231107	142300	126286630	5790	5790	5790	5790	0
339	20231107	142200	126286630	5790	5790	5790	5790	0
340	20231107	142100	126286630	5790	5790	5790	5790	0
341	20231107	142000	126286630	5790	5790	5790	5790	170
342	20231107	141900	125302330	5790	5790	5790	5790	0
343	20231107	141800	125302330	5790	5790	5790	5790	0
344	20231107	141700	125302330	5790	5790	5790	5790	0
345	20231107	141600	125302330	5790	5790	5790	5790	0
346	20231107	141500	125302330	5790	5790	5790	5790	0
347	20231107	141400	125302330	5790	5790	5790	5790	0
348	20231107	141300	125302330	5790	5790	5790	5790	0
349	20231107	141200	125302330	5790	5790	5790	5790	0
350	20231107	141100	125302330	5790	5800	5800	5790	9
351	20231107	141000	125250140	5790	5790	5790	5790	0
352	20231107	140900	125250140	5790	5790	5790	5790	0
353	20231107	140800	125250140	5790	5790	5790	5790	0
354	20231107	140700	125250140	5790	5790	5790	5790	0
355	20231107	140600	125250140	5790	5790	5790	5790	1
356	20231107	140500	125244350	5800	5800	5800	5800	0
357	20231107	140400	125244350	5800	5800	5800	5800	158
358	20231107	140300	124327950	5800	5800	5800	5800	109
359	20231107	140200	123695750	5800	5800	5800	5800	0
360	20231107	140100	123695750	5800	5800	5800	5800	1
361	20231107	140000	123689950	5800	5800	5800	5800	0
362	20231107	135900	123689950	5800	5800	5800	5800	15
363	20231107	135800	123602950	5800	5800	5800	5800	0
364	20231107	135700	123602950	5800	5800	5800	5800	0
365	20231107	135600	123602950	5800	5800	5800	5800	0
366	20231107	135500	123602950	5800	5800	5800	5800	0
367	20231107	135400	123602950	5800	5800	5800	5800	0
368	20231107	135300	123602950	5800	5800	5800	5800	0
369	20231107	135200	123602950	5800	5800	5800	5800	0
370	20231107	135100	123602950	5800	5800	5800	5800	0
371	20231107	135000	123602950	5800	5800	5800	5800	70
372	20231107	134900	123196950	5800	5800	5800	5800	0
373	20231107	134800	123196950	5800	5800	5800	5800	40
374	20231107	134700	122964950	5800	5800	5800	5800	0
375	20231107	134600	122964950	5800	5800	5800	5800	0
376	20231107	134500	122964950	5800	5800	5800	5800	0
377	20231107	134400	122964950	5800	5800	5800	5800	0
378	20231107	134300	122964950	5800	5800	5800	5800	0
379	20231107	134200	122964950	5800	5800	5800	5800	0
380	20231107	134100	122964950	5800	5800	5800	5800	0
381	20231107	134000	122964950	5800	5800	5800	5800	90
382	20231107	133900	122442950	5800	5800	5800	5800	0
383	20231107	133800	122442950	5800	5800	5800	5800	0
384	20231107	133700	122442950	5800	5800	5800	5800	0
385	20231107	133600	122442950	5800	5800	5800	5800	0
386	20231107	133500	122442950	5800	5800	5800	5800	33
387	20231107	133400	122251550	5810	5810	5810	5810	0
388	20231107	133300	122251550	5810	5810	5810	5810	0
389	20231107	133200	122251550	5810	5810	5810	5810	0
390	20231107	133100	122251550	5810	5810	5810	5810	0
391	20231107	133000	122251550	5810	5810	5810	5810	0
392	20231107	132900	122251550	5810	5810	5810	5810	0
393	20231107	132800	122251550	5810	5810	5810	5810	1
394	20231107	132700	122245740	5810	5810	5810	5810	12
395	20231107	132600	122176020	5810	5810	5810	5810	0
396	20231107	132500	122176020	5810	5810	5810	5810	1
397	20231107	132400	122170210	5800	5800	5800	5800	0
398	20231107	132300	122170210	5800	5800	5800	5800	0
399	20231107	132200	122170210	5800	5800	5800	5800	0
400	20231107	132100	122170210	5800	5800	5800	5800	0
401	20231107	132000	122170210	5800	5800	5800	5800	0
402	20231107	131900	122170210	5800	5800	5800	5800	0
403	20231107	131800	122170210	5800	5800	5800	5800	0
404	20231107	131700	122170210	5800	5800	5800	5800	0
405	20231107	131600	122170210	5800	5800	5800	5800	1
406	20231107	131500	122164410	5800	5800	5800	5800	0
407	20231107	131400	122164410	5800	5800	5800	5800	20
408	20231107	131300	122048410	5800	5800	5800	5800	53
409	20231107	131200	121741010	5800	5800	5800	5800	18
410	20231107	131100	121636610	5820	5820	5820	5820	0
411	20231107	131000	121636610	5820	5820	5820	5820	0
412	20231107	130900	121636610	5820	5820	5820	5820	0
413	20231107	130800	121636610	5820	5820	5820	5820	0
414	20231107	130700	121636610	5820	5820	5820	5820	44
415	20231107	130600	121380530	5820	5810	5820	5810	697
416	20231107	130500	117324000	5810	5810	5810	5810	5
417	20231107	130400	117294950	5810	5810	5810	5810	135
418	20231107	130300	116510600	5810	5810	5810	5810	0
419	20231107	130200	116510600	5810	5810	5810	5810	0
420	20231107	130100	116510600	5810	5810	5810	5810	0
421	20231107	130000	116510600	5810	5810	5810	5810	596
422	20231107	125900	113047840	5810	5810	5810	5810	0
423	20231107	125800	113047840	5810	5810	5810	5810	530
424	20231107	125700	109968540	5800	5800	5800	5800	138
425	20231107	125600	109168140	5790	5790	5790	5790	199
426	20231107	125500	108015930	5780	5780	5780	5780	0
427	20231107	125400	108015930	5780	5780	5780	5780	0
428	20231107	125300	108015930	5780	5780	5780	5780	0
429	20231107	125200	108015930	5780	5780	5780	5780	0
430	20231107	125100	108015930	5780	5780	5780	5780	0
431	20231107	125000	108015930	5780	5780	5780	5780	0
432	20231107	124900	108015930	5780	5780	5780	5780	0
433	20231107	124800	108015930	5780	5780	5780	5780	200
434	20231107	124700	106859930	5800	5800	5800	5800	0
435	20231107	124600	106859930	5800	5800	5800	5800	1
436	20231107	124500	106854130	5760	5760	5760	5760	529
437	20231107	124400	103807090	5770	5770	5770	5770	0
438	20231107	124300	103807090	5770	5770	5770	5770	0
439	20231107	124200	103807090	5770	5780	5790	5770	383
440	20231107	124100	101595040	5780	5780	5780	5780	0
441	20231107	124000	101595040	5780	5780	5780	5780	0
442	20231107	123900	101595040	5780	5780	5780	5780	0
443	20231107	123800	101595040	5780	5780	5780	5780	0
444	20231107	123700	101595040	5780	5780	5780	5780	0
445	20231107	123600	101595040	5780	5780	5780	5780	0
446	20231107	123500	101595040	5780	5780	5780	5780	0
447	20231107	123400	101595040	5780	5780	5780	5780	0
448	20231107	123300	101595040	5780	5780	5780	5780	0
449	20231107	123200	101595040	5780	5770	5780	5770	35
450	20231107	123100	101392750	5780	5780	5780	5780	0
451	20231107	123000	101392750	5780	5780	5780	5780	0
452	20231107	122900	101392750	5780	5780	5780	5780	0
453	20231107	122800	101392750	5780	5780	5780	5780	0
454	20231107	122700	101392750	5780	5780	5780	5780	0
455	20231107	122600	101392750	5780	5780	5780	5780	0
456	20231107	122500	101392750	5780	5780	5780	5780	0
457	20231107	122400	101392750	5780	5780	5780	5780	0
458	20231107	122300	101392750	5780	5780	5780	5780	0
459	20231107	122200	101392750	5780	5780	5780	5780	0
460	20231107	122100	101392750	5780	5780	5780	5780	0
461	20231107	122000	101392750	5780	5780	5780	5780	0
462	20231107	121900	101392750	5780	5780	5780	5780	0
463	20231107	121800	101392750	5780	5780	5780	5780	0
464	20231107	121700	101392750	5780	5780	5780	5780	0
465	20231107	121600	101392750	5780	5780	5780	5780	0
466	20231107	121500	101392750	5780	5770	5780	5770	11
467	20231107	121400	101329270	5780	5780	5780	5780	10
468	20231107	121300	101271470	5780	5780	5780	5780	1
469	20231107	121200	101265690	5760	5760	5760	5760	58
470	20231107	121100	100931610	5760	5760	5760	5760	139
471	20231107	121000	100130970	5760	5770	5770	5760	1195
472	20231107	120900	93247760	5760	5760	5760	5760	7
473	20231107	120800	93207440	5770	5770	5770	5770	0
474	20231107	120700	93207440	5770	5770	5770	5770	0
475	20231107	120600	93207440	5770	5770	5770	5770	0
476	20231107	120500	93207440	5770	5770	5770	5770	0
477	20231107	120400	93207440	5770	5770	5770	5770	10
478	20231107	120300	93149740	5770	5770	5770	5770	0
479	20231107	120200	93149740	5770	5770	5770	5770	0
480	20231107	120100	93149740	5770	5770	5770	5770	20
481	20231107	120000	93034340	5770	5770	5770	5770	0
482	20231107	115900	93034340	5770	5770	5770	5770	0
483	20231107	115800	93034340	5770	5770	5770	5770	0
484	20231107	115700	93034340	5770	5770	5770	5770	0
485	20231107	115600	93034340	5770	5770	5770	5770	76
486	20231107	115500	92595820	5770	5770	5770	5770	0
487	20231107	115400	92595820	5770	5770	5770	5770	10
488	20231107	115300	92538120	5780	5780	5780	5780	0
489	20231107	115200	92538120	5780	5780	5780	5780	0
490	20231107	115100	92538120	5780	5780	5780	5780	0
491	20231107	115000	92538120	5780	5780	5780	5780	0
492	20231107	114900	92538120	5780	5780	5780	5780	0
493	20231107	114800	92538120	5780	5780	5780	5780	0
494	20231107	114700	92538120	5780	5780	5780	5780	0
495	20231107	114600	92538120	5780	5780	5780	5780	0
496	20231107	114500	92538120	5780	5780	5780	5780	0
497	20231107	114400	92538120	5780	5780	5780	5780	0
498	20231107	114300	92538120	5780	5780	5780	5780	0
499	20231107	114200	92538120	5780	5780	5780	5780	1
500	20231107	114100	92532340	5770	5770	5770	5770	0
501	20231107	114000	92532340	5770	5770	5770	5770	0
502	20231107	113900	92532340	5770	5770	5770	5770	0
503	20231107	113800	92532340	5770	5770	5770	5770	0
504	20231107	113700	92532340	5770	5770	5770	5770	0
505	20231107	113600	92532340	5770	5770	5770	5770	0
506	20231107	113500	92532340	5770	5770	5770	5770	0
507	20231107	113400	92532340	5770	5770	5770	5770	0
508	20231107	113300	92532340	5770	5770	5770	5770	0
509	20231107	113200	92532340	5770	5770	5770	5770	0
510	20231107	113100	92532340	5770	5770	5770	5770	0
511	20231107	113000	92532340	5770	5770	5770	5770	533
512	20231107	112900	89456930	5770	5770	5770	5770	0
513	20231107	112800	89456930	5770	5780	5780	5770	1449
514	20231107	112700	81094710	5780	5780	5780	5780	0
515	20231107	112600	81094710	5780	5780	5780	5780	0
516	20231107	112500	81094710	5780	5780	5780	5780	0
517	20231107	112400	81094710	5780	5780	5780	5780	0
518	20231107	112300	81094710	5780	5780	5780	5780	0
519	20231107	112200	81094710	5780	5780	5780	5780	0
520	20231107	112100	81094710	5780	5780	5780	5780	454
521	20231107	112000	78470590	5780	5780	5780	5780	0
522	20231107	111900	78470590	5780	5780	5780	5780	0
523	20231107	111800	78470590	5780	5780	5780	5780	0
524	20231107	111700	78470590	5780	5790	5790	5780	5000
525	20231107	111600	49540140	5800	5800	5800	5800	0
526	20231107	111500	49540140	5800	5800	5800	5800	0
527	20231107	111400	49540140	5800	5800	5800	5800	0
528	20231107	111300	49540140	5800	5800	5800	5800	0
529	20231107	111200	49540140	5800	5800	5800	5800	0
530	20231107	111100	49540140	5800	5810	5810	5800	8
531	20231107	111000	49493730	5800	5800	5800	5800	0
532	20231107	110900	49493730	5800	5800	5800	5800	96
533	20231107	110800	48936930	5800	5800	5800	5800	0
534	20231107	110700	48936930	5800	5800	5800	5800	656
535	20231107	110600	45132130	5810	5810	5810	5810	0
536	20231107	110500	45132130	5810	5810	5810	5810	2
537	20231107	110400	45120510	5800	5800	5800	5800	0
538	20231107	110300	45120510	5800	5800	5800	5800	0
539	20231107	110200	45120510	5800	5800	5800	5800	0
540	20231107	110100	45120510	5800	5800	5800	5800	0
541	20231107	110000	45120510	5800	5800	5800	5800	0
542	20231107	105900	45120510	5800	5800	5800	5800	0
543	20231107	105800	45120510	5800	5800	5800	5800	0
544	20231107	105700	45120510	5800	5800	5800	5800	0
545	20231107	105600	45120510	5800	5800	5800	5800	0
546	20231107	105500	45120510	5800	5800	5800	5800	17
547	20231107	105400	45021910	5800	5800	5800	5800	0
548	20231107	105300	45021910	5800	5800	5800	5800	0
549	20231107	105200	45021910	5800	5800	5800	5800	0
550	20231107	105100	45021910	5800	5800	5800	5800	0
551	20231107	105000	45021910	5800	5800	5800	5800	0
552	20231107	104900	45021910	5800	5800	5800	5800	10
553	20231107	104800	44963910	5800	5800	5800	5800	0
554	20231107	104700	44963910	5800	5800	5800	5800	0
555	20231107	104600	44963910	5800	5800	5800	5800	0
556	20231107	104500	44963910	5800	5800	5800	5800	0
557	20231107	104400	44963910	5800	5800	5800	5800	0
558	20231107	104300	44963910	5800	5800	5800	5800	83
559	20231107	104200	44482510	5790	5790	5790	5790	0
560	20231107	104100	44482510	5790	5790	5790	5790	0
561	20231107	104000	44482510	5790	5790	5790	5790	90
562	20231107	103900	43961410	5790	5790	5790	5790	0
563	20231107	103800	43961410	5790	5790	5790	5790	0
564	20231107	103700	43961410	5790	5790	5790	5790	20
565	20231107	103600	43845610	5800	5800	5800	5800	40
566	20231107	103500	43613610	5800	5800	5800	5800	0
567	20231107	103400	43613610	5800	5800	5800	5800	0
568	20231107	103300	43613610	5800	5800	5800	5800	0
569	20231107	103200	43613610	5800	5800	5800	5800	1
570	20231107	103100	43607810	5800	5790	5800	5790	11
571	20231107	103000	43544020	5800	5800	5800	5800	0
572	20231107	102900	43544020	5800	5800	5800	5800	0
573	20231107	102800	43544020	5800	5800	5800	5800	0
574	20231107	102700	43544020	5800	5800	5800	5800	3
575	20231107	102600	43526620	5800	5800	5800	5800	12
576	20231107	102500	43457020	5800	5800	5800	5800	0
577	20231107	102400	43457020	5800	5800	5800	5800	0
578	20231107	102300	43457020	5800	5800	5800	5800	0
579	20231107	102200	43457020	5800	5800	5800	5800	0
580	20231107	102100	43457020	5800	5810	5810	5800	207
581	20231107	102000	42254360	5800	5800	5800	5800	0
582	20231107	101900	42254360	5800	5800	5800	5800	1
583	20231107	101800	42248560	5800	5800	5800	5800	0
584	20231107	101700	42248560	5800	5800	5800	5800	0
585	20231107	101600	42248560	5800	5800	5800	5800	0
586	20231107	101500	42248560	5800	5800	5800	5800	0
587	20231107	101400	42248560	5800	5800	5800	5800	66
588	20231107	101300	41865760	5790	5790	5790	5790	24
589	20231107	101200	41726800	5790	5790	5790	5790	0
590	20231107	101100	41726800	5790	5790	5790	5790	1
591	20231107	101000	41721010	5790	5790	5790	5790	0
592	20231107	100900	41721010	5790	5790	5790	5790	0
593	20231107	100800	41721010	5790	5790	5790	5790	0
594	20231107	100700	41721010	5790	5790	5790	5790	0
595	20231107	100600	41721010	5790	5790	5790	5790	1
596	20231107	100500	41715220	5810	5810	5810	5810	0
597	20231107	100400	41715220	5810	5810	5810	5810	0
598	20231107	100300	41715220	5810	5810	5810	5810	1
599	20231107	100200	41709410	5800	5800	5800	5800	0
600	20231107	100100	41709410	5800	5800	5800	5800	1
601	20231107	100000	41703610	5790	5790	5790	5790	0
602	20231107	095900	41703610	5790	5790	5790	5790	0
603	20231107	095800	41703610	5790	5790	5790	5790	0
604	20231107	095700	41703610	5790	5790	5790	5790	5
605	20231107	095600	41674660	5790	5790	5790	5790	0
606	20231107	095500	41674660	5790	5790	5790	5790	0
607	20231107	095400	41674660	5790	5790	5790	5790	0
608	20231107	095300	41674660	5790	5790	5790	5790	0
609	20231107	095200	41674660	5790	5790	5790	5790	0
610	20231107	095100	41674660	5790	5800	5800	5790	1400
611	20231107	095000	33568620	5800	5800	5800	5800	0
612	20231107	094900	33568620	5800	5800	5800	5800	0
613	20231107	094800	33568620	5800	5800	5800	5800	0
614	20231107	094700	33568620	5800	5800	5800	5800	0
615	20231107	094600	33568620	5800	5800	5800	5800	9
616	20231107	094500	33516420	5800	5810	5810	5800	657
617	20231107	094400	29701780	5810	5810	5810	5810	0
618	20231107	094300	29701780	5810	5810	5810	5810	0
619	20231107	094200	29701780	5810	5810	5810	5810	0
620	20231107	094100	29701780	5810	5810	5810	5810	0
621	20231107	094000	29701780	5810	5810	5810	5810	400
622	20231107	093900	27377780	5830	5830	5830	5830	700
623	20231107	093800	23296780	5820	5830	5830	5820	2
624	20231107	093700	23285130	5820	5820	5820	5820	0
625	20231107	093600	23285130	5820	5820	5820	5820	0
626	20231107	093500	23285130	5820	5830	5830	5820	22
627	20231107	093400	23157080	5820	5800	5820	5800	1068
628	20231107	093300	16956800	5820	5820	5820	5820	1
629	20231107	093200	16950980	5810	5810	5810	5810	1
630	20231107	093100	16945170	5810	5810	5810	5810	1
631	20231107	093000	16939360	5810	5810	5810	5810	0
632	20231107	092900	16939360	5810	5810	5810	5810	141
633	20231107	092800	16120150	5820	5820	5820	5820	1
634	20231107	092700	16114330	5810	5810	5810	5810	20
635	20231107	092600	15998130	5800	5800	5800	5800	0
636	20231107	092500	15998130	5800	5800	5800	5800	174
637	20231107	092400	14988930	5810	5810	5810	5810	91
638	20231107	092300	14460220	5810	5810	5810	5810	4
639	20231107	092200	14436980	5810	5810	5810	5810	23
640	20231107	092100	14303350	5810	5810	5810	5810	0
641	20231107	092000	14303350	5810	5810	5810	5810	0
642	20231107	091900	14303350	5810	5810	5810	5810	0
643	20231107	091800	14303350	5810	5810	5810	5810	80
644	20231107	091700	13838550	5810	5800	5810	5800	600
645	20231107	091600	10356370	5790	5790	5790	5790	0
646	20231107	091500	10356370	5790	5790	5790	5790	151
647	20231107	091400	9482080	5800	5800	5800	5800	1
648	20231107	091300	9476280	5790	5790	5790	5790	0
649	20231107	091200	9476280	5790	5790	5790	5790	336
650	20231107	091100	7530840	5790	5790	5790	5790	20
651	20231107	091000	7415040	5790	5790	5790	5790	107
652	20231107	090900	6795510	5790	5790	5790	5790	0
653	20231107	090800	6795510	5790	5790	5790	5790	50
654	20231107	090700	6506010	5780	5780	5780	5780	0
655	20231107	090600	6506010	5780	5780	5780	5780	0
656	20231107	090500	6506010	5780	5780	5780	5780	20
657	20231107	090400	6390410	5780	5790	5790	5780	102
658	20231107	090300	5800830	5780	5780	5780	5780	3
659	20231107	090200	5783490	5780	5780	5780	5780	30
660	20231107	090100	5610090	5780	5800	5800	5780	312
661	20231107	090000	3806570	5800	5870	5870	5800	655