KissMeData/001420/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183400	319491035	4980	4980	4980	4980	315
3	20231107	183300	319491035	4980	4980	4980	4980	0
4	20231107	183200	319491035	4980	4980	4980	4980	0
5	20231107	183100	319491035	4980	4980	4980	4980	0
6	20231107	183000	319491035	4980	4980	4980	4980	0
7	20231107	182900	319491035	4980	4980	4980	4980	0
8	20231107	182800	319491035	4980	4980	4980	4980	0
9	20231107	182700	319491035	4980	4980	4980	4980	0
10	20231107	182600	319491035	4980	4980	4980	4980	0
11	20231107	182500	319491035	4980	4980	4980	4980	0
12	20231107	182400	319491035	4980	4980	4980	4980	0
13	20231107	182300	319491035	4980	4980	4980	4980	0
14	20231107	182200	319491035	4980	4980	4980	4980	0
15	20231107	182100	319491035	4980	4980	4980	4980	0
16	20231107	182000	319491035	4980	4980	4980	4980	0
17	20231107	181900	319491035	4980	4980	4980	4980	0
18	20231107	181800	319491035	4980	4980	4980	4980	0
19	20231107	181700	319491035	4980	4980	4980	4980	0
20	20231107	181600	319491035	4980	4980	4980	4980	0
21	20231107	181500	319491035	4980	4980	4980	4980	0
22	20231107	181400	319491035	4980	4980	4980	4980	0
23	20231107	181300	319491035	4980	4980	4980	4980	0
24	20231107	181200	319491035	4980	4980	4980	4980	0
25	20231107	181100	319491035	4980	4980	4980	4980	0
26	20231107	181000	319491035	4980	4980	4980	4980	0
27	20231107	180900	319491035	4980	4980	4980	4980	0
28	20231107	180800	319491035	4980	4980	4980	4980	0
29	20231107	180700	319491035	4980	4980	4980	4980	0
30	20231107	180600	319491035	4980	4980	4980	4980	0
31	20231107	180500	319491035	4980	4980	4980	4980	0
32	20231107	180400	319491035	4980	4980	4980	4980	315
33	20231107	180300	319491035	4980	4980	4980	4980	0
34	20231107	180200	319491035	4980	4980	4980	4980	0
35	20231107	180100	319491035	4980	4980	4980	4980	0
36	20231107	180000	319491035	4980	4980	4980	4980	0
37	20231107	175900	319491035	4980	4980	4980	4980	0
38	20231107	175800	319491035	4980	4980	4980	4980	0
39	20231107	175700	319491035	4980	4980	4980	4980	0
40	20231107	175600	319491035	4980	4980	4980	4980	0
41	20231107	175500	319491035	4980	4980	4980	4980	0
42	20231107	175400	319491035	4980	4980	4980	4980	0
43	20231107	175300	319491035	4980	4980	4980	4980	0
44	20231107	175200	319491035	4980	4980	4980	4980	0
45	20231107	175100	319491035	4980	4980	4980	4980	0
46	20231107	175000	319491035	4980	4980	4980	4980	0
47	20231107	174900	319491035	4980	4980	4980	4980	0
48	20231107	174800	319491035	4980	4980	4980	4980	0
49	20231107	174700	319491035	4980	4980	4980	4980	0
50	20231107	174600	319491035	4980	4980	4980	4980	0
51	20231107	174500	319491035	4980	4980	4980	4980	0
52	20231107	174400	319491035	4980	4980	4980	4980	0
53	20231107	174300	319491035	4980	4980	4980	4980	0
54	20231107	174200	319491035	4980	4980	4980	4980	0
55	20231107	174100	319491035	4980	4980	4980	4980	0
56	20231107	174000	319491035	4980	4980	4980	4980	0
57	20231107	173900	319491035	4980	4980	4980	4980	0
58	20231107	173800	319491035	4980	4980	4980	4980	0
59	20231107	173700	319491035	4980	4980	4980	4980	0
60	20231107	173600	319491035	4980	4980	4980	4980	0
61	20231107	173500	319491035	4980	4980	4980	4980	0
62	20231107	173400	319491035	4980	4980	4980	4980	315
63	20231107	173300	319491035	4980	4980	4980	4980	0
64	20231107	173200	319491035	4980	4980	4980	4980	0
65	20231107	173100	319491035	4980	4980	4980	4980	0
66	20231107	173000	319491035	4980	4980	4980	4980	0
67	20231107	172900	319491035	4980	4980	4980	4980	0
68	20231107	172800	319491035	4980	4980	4980	4980	0
69	20231107	172700	319491035	4980	4980	4980	4980	0
70	20231107	172600	319491035	4980	4980	4980	4980	0
71	20231107	172500	319491035	4980	4980	4980	4980	0
72	20231107	172400	319491035	4980	4980	4980	4980	0
73	20231107	172300	319491035	4980	4980	4980	4980	0
74	20231107	172200	319491035	4980	4980	4980	4980	0
75	20231107	172100	319491035	4980	4980	4980	4980	0
76	20231107	172000	319491035	4980	4980	4980	4980	0
77	20231107	171900	319491035	4980	4980	4980	4980	0
78	20231107	171800	319491035	4980	4980	4980	4980	0
79	20231107	171700	319491035	4980	4980	4980	4980	0
80	20231107	171600	319491035	4980	4980	4980	4980	0
81	20231107	171500	319491035	4980	4980	4980	4980	0
82	20231107	171400	319491035	4980	4980	4980	4980	0
83	20231107	171300	319491035	4980	4980	4980	4980	0
84	20231107	171200	319491035	4980	4980	4980	4980	0
85	20231107	171100	319491035	4980	4980	4980	4980	0
86	20231107	171000	319491035	4980	4980	4980	4980	0
87	20231107	170900	319491035	4980	4980	4980	4980	0
88	20231107	170800	319491035	4980	4980	4980	4980	0
89	20231107	170700	319491035	4980	4980	4980	4980	0
90	20231107	170600	319491035	4980	4980	4980	4980	0
91	20231107	170500	319491035	4980	4980	4980	4980	0
92	20231107	170400	319491035	4980	4980	4980	4980	315
93	20231107	170300	319491035	4980	4980	4980	4980	0
94	20231107	170200	319491035	4980	4980	4980	4980	0
95	20231107	170100	319491035	4980	4980	4980	4980	0
96	20231107	170000	319491035	4980	4980	4980	4980	0
97	20231107	165900	319491035	4980	4980	4980	4980	0
98	20231107	165800	319491035	4980	4980	4980	4980	0
99	20231107	165700	319491035	4980	4980	4980	4980	0
100	20231107	165600	319491035	4980	4980	4980	4980	0
101	20231107	165500	319491035	4980	4980	4980	4980	0
102	20231107	165400	319491035	4980	4980	4980	4980	0
103	20231107	165300	319491035	4980	4980	4980	4980	0
104	20231107	165200	319491035	4980	4980	4980	4980	0
105	20231107	165100	319491035	4980	4980	4980	4980	0
106	20231107	165000	319491035	4980	4980	4980	4980	0
107	20231107	164900	319491035	4980	4980	4980	4980	0
108	20231107	164800	319491035	4980	4980	4980	4980	0
109	20231107	164700	319491035	4980	4980	4980	4980	0
110	20231107	164600	319491035	4980	4980	4980	4980	0
111	20231107	164500	319491035	4980	4980	4980	4980	0
112	20231107	164400	319491035	4980	4980	4980	4980	0
113	20231107	164300	319491035	4980	4980	4980	4980	0
114	20231107	164200	319491035	4980	4980	4980	4980	0
115	20231107	164100	319491035	4980	4980	4980	4980	0
116	20231107	164000	319491035	4980	4980	4980	4980	0
117	20231107	163900	319491035	4980	4980	4980	4980	0
118	20231107	163800	319491035	4980	4980	4980	4980	0
119	20231107	163700	319491035	4980	4980	4980	4980	0
120	20231107	163600	319491035	4980	4980	4980	4980	0
121	20231107	163500	319491035	4980	4980	4980	4980	0
122	20231107	163400	319491035	4980	4980	4980	4980	315
123	20231107	163300	319491035	4980	4980	4980	4980	0
124	20231107	163200	319491035	4980	4980	4980	4980	0
125	20231107	163100	319491035	4980	4980	4980	4980	0
126	20231107	163000	319491035	4980	4980	4980	4980	0
127	20231107	162900	319491035	4980	4980	4980	4980	0
128	20231107	162800	319491035	4980	4980	4980	4980	0
129	20231107	162700	319491035	4980	4980	4980	4980	0
130	20231107	162600	319491035	4980	4980	4980	4980	0
131	20231107	162500	319491035	4980	4980	4980	4980	0
132	20231107	162400	319491035	4980	4980	4980	4980	0
133	20231107	162300	319491035	4980	4980	4980	4980	0
134	20231107	162200	319491035	4980	4980	4980	4980	0
135	20231107	162100	319491035	4980	4980	4980	4980	0
136	20231107	162000	319491035	4980	4980	4980	4980	0
137	20231107	161900	319491035	4980	4980	4980	4980	0
138	20231107	161800	319491035	4980	4980	4980	4980	0
139	20231107	161700	319491035	4980	4980	4980	4980	0
140	20231107	161600	319491035	4980	4980	4980	4980	0
141	20231107	161500	319491035	4980	4980	4980	4980	0
142	20231107	161400	319491035	4980	4980	4980	4980	0
143	20231107	161300	319491035	4980	4980	4980	4980	0
144	20231107	161200	319491035	4980	4980	4980	4980	0
145	20231107	161100	319491035	4980	4980	4980	4980	0
146	20231107	161000	319491035	4980	4980	4980	4980	0
147	20231107	160900	319491035	4980	4980	4980	4980	0
148	20231107	160800	319491035	4980	4980	4980	4980	0
149	20231107	160700	319491035	4980	4980	4980	4980	0
150	20231107	160600	319491035	4980	4980	4980	4980	0
151	20231107	160500	319491035	4980	4980	4980	4980	0
152	20231107	160400	319491035	4980	4980	4980	4980	315
153	20231107	160300	319491035	4980	4980	4980	4980	0
154	20231107	160200	319491035	4980	4980	4980	4980	0
155	20231107	160100	319491035	4980	4980	4980	4980	0
156	20231107	160000	319491035	4980	4980	4980	4980	0
157	20231107	155900	319491035	4980	4980	4980	4980	0
158	20231107	155800	319491035	4980	4980	4980	4980	0
159	20231107	155700	319491035	4980	4980	4980	4980	0
160	20231107	155600	319491035	4980	4980	4980	4980	0
161	20231107	155500	319491035	4980	4980	4980	4980	0
162	20231107	155400	319491035	4980	4980	4980	4980	0
163	20231107	155300	319491035	4980	4980	4980	4980	0
164	20231107	155200	319491035	4980	4980	4980	4980	0
165	20231107	155100	319491035	4980	4980	4980	4980	0
166	20231107	155000	319491035	4980	4980	4980	4980	0
167	20231107	154900	319491035	4980	4980	4980	4980	0
168	20231107	154800	319491035	4980	4980	4980	4980	0
169	20231107	154700	319491035	4980	4980	4980	4980	0
170	20231107	154600	319491035	4980	4980	4980	4980	0
171	20231107	154500	319491035	4980	4980	4980	4980	0
172	20231107	154400	319491035	4980	4980	4980	4980	0
173	20231107	154300	319491035	4980	4980	4980	4980	0
174	20231107	154200	319491035	4980	4980	4980	4980	0
175	20231107	154100	319491035	4980	4980	4980	4980	0
176	20231107	154000	319491035	4980	4980	4980	4980	0
177	20231107	153900	319491035	4980	4980	4980	4980	0
178	20231107	153800	319491035	4980	4980	4980	4980	0
179	20231107	153700	319491035	4980	4980	4980	4980	0
180	20231107	153600	319491035	4980	4980	4980	4980	0
181	20231107	153500	319491035	4980	4980	4980	4980	0
182	20231107	153400	319491035	4980	4980	4980	4980	315
183	20231107	153300	319491035	4980	4980	4980	4980	0
184	20231107	153200	319491035	4980	4980	4980	4980	0
185	20231107	153100	319491035	4980	4980	4980	4980	0
186	20231107	153000	319491035	4980	4980	4980	4980	315
187	20231107	152900	317922335	4985	4985	4985	4985	0
188	20231107	152800	317922335	4985	4985	4985	4985	0
189	20231107	152700	317922335	4985	4985	4985	4985	0
190	20231107	152600	317922335	4985	4985	4985	4985	0
191	20231107	152500	317922335	4985	4985	4985	4985	0
192	20231107	152400	317922335	4985	4985	4985	4985	0
193	20231107	152300	317922335	4985	4985	4985	4985	0
194	20231107	152200	317922335	4985	4985	4985	4985	0
195	20231107	152100	317922335	4985	4985	4985	4985	0
196	20231107	152000	317922335	4985	4985	4985	4985	0
197	20231107	151900	317922335	4985	4985	4985	4985	50
198	20231107	151800	317673085	4985	4985	4985	4985	0
199	20231107	151700	317673085	4985	4980	4985	4980	319
200	20231107	151600	316083970	4985	4985	4985	4985	0
201	20231107	151500	316083970	4985	4985	4985	4985	11
202	20231107	151400	316029135	4985	4985	4985	4985	17
203	20231107	151300	315944390	4985	4985	4985	4985	17
204	20231107	151200	315859645	4985	4975	4985	4975	298
205	20231107	151100	314375960	4975	4975	4975	4975	12
206	20231107	151000	314316260	4980	4980	4980	4980	0
207	20231107	150900	314316260	4980	4965	4980	4965	10
208	20231107	150800	314266550	4970	4970	4970	4970	1
209	20231107	150700	314261580	4970	4970	4970	4970	34
210	20231107	150600	314092600	4970	4980	4980	4965	7272
211	20231107	150500	277949700	4985	4985	4985	4985	6
212	20231107	150400	277919790	4985	4985	4985	4985	16
213	20231107	150300	277840030	4985	4985	4985	4985	12
214	20231107	150200	277780210	4985	4990	4990	4985	43
215	20231107	150100	277565850	4985	4985	4985	4985	69
216	20231107	150000	277221885	4975	4985	4985	4975	28
217	20231107	145900	277082355	4985	4980	4985	4980	208
218	20231107	145800	276046475	4980	4980	4980	4980	0
219	20231107	145700	276046475	4980	4980	4980	4980	31
220	20231107	145600	275892095	4980	4975	4980	4975	942
221	20231107	145500	271201195	4970	4970	4970	4970	0
222	20231107	145400	271201195	4970	4970	4970	4970	21
223	20231107	145300	271096825	4970	4970	4970	4970	0
224	20231107	145200	271096825	4970	4970	4970	4970	0
225	20231107	145100	271096825	4970	4970	4970	4970	1
226	20231107	145000	271091855	4975	4975	4975	4975	0
227	20231107	144900	271091855	4975	4975	4975	4975	0
228	20231107	144800	271091855	4975	4975	4975	4975	1
229	20231107	144700	271086880	4975	4975	4975	4975	0
230	20231107	144600	271086880	4975	4975	4975	4975	1
231	20231107	144500	271081905	4960	4970	4970	4960	65
232	20231107	144400	270759295	4970	4970	4970	4970	0
233	20231107	144300	270759295	4970	4970	4970	4970	0
234	20231107	144200	270759295	4970	4970	4970	4970	10
235	20231107	144100	270709595	4975	4975	4975	4975	48
236	20231107	144000	270470795	4955	4955	4955	4955	0
237	20231107	143900	270470795	4955	4950	4955	4950	101
238	20231107	143800	269970840	4945	4945	4945	4945	243
239	20231107	143700	268769205	4945	4945	4945	4945	0
240	20231107	143600	268769205	4945	4945	4945	4945	91
241	20231107	143500	268319210	4945	4945	4945	4945	428
242	20231107	143400	266202750	4940	4940	4955	4940	386
243	20231107	143300	264295845	4945	4945	4945	4945	1
244	20231107	143200	264290900	4935	4935	4940	4935	11
245	20231107	143100	264236600	4935	4930	4935	4930	332
246	20231107	143000	262598405	4900	4900	4900	4900	0
247	20231107	142900	262598405	4900	4900	4900	4900	2
248	20231107	142800	262588605	4940	4870	4940	4870	113
249	20231107	142700	262036775	4860	4860	4860	4860	0
250	20231107	142600	262036775	4860	4860	4860	4860	0
251	20231107	142500	262036775	4860	4860	4860	4860	0
252	20231107	142400	262036775	4860	4860	4860	4860	0
253	20231107	142300	262036775	4860	4860	4860	4860	0
254	20231107	142200	262036775	4860	4860	4860	4860	0
255	20231107	142100	262036775	4860	4860	4860	4860	1
256	20231107	142000	262031915	4855	4855	4855	4855	0
257	20231107	141900	262031915	4855	4855	4860	4855	55
258	20231107	141800	261764865	4970	4970	4970	4970	0
259	20231107	141700	261764865	4970	4970	4970	4970	0
260	20231107	141600	261764865	4970	4980	4980	4855	104
261	20231107	141500	261251145	4980	4985	4985	4980	22
262	20231107	141400	261141530	4980	4980	4980	4980	0
263	20231107	141300	261141530	4980	4980	4980	4980	44
264	20231107	141200	260922410	5050	5050	5050	5050	44
265	20231107	141100	260700210	5050	5050	5050	5050	1
266	20231107	141000	260695160	5060	5060	5060	5060	22
267	20231107	140900	260583840	5060	5060	5060	5060	17
268	20231107	140800	260497820	5050	5050	5050	5050	0
269	20231107	140700	260497820	5050	5050	5050	5050	5997
270	20231107	140600	230212970	5050	5050	5050	5050	27
271	20231107	140500	230076620	5050	5050	5050	5050	0
272	20231107	140400	230076620	5050	5050	5050	5050	1253
273	20231107	140300	223748970	5050	5050	5050	5050	30
274	20231107	140200	223597470	5010	5050	5050	5010	18
275	20231107	140100	223507190	5040	5040	5040	5040	1
276	20231107	140000	223502150	5070	5070	5070	5070	0
277	20231107	135900	223502150	5070	5070	5070	5070	1
278	20231107	135800	223497080	5070	5070	5070	5070	14
279	20231107	135700	223426100	5060	5060	5060	5060	1634
280	20231107	135600	215158060	5070	5060	5070	5060	1289
281	20231107	135500	208635670	5060	5060	5060	5060	2855
282	20231107	135400	194189370	5010	5020	5020	5010	1000
283	20231107	135300	189178510	5020	5020	5020	5020	118
284	20231107	135200	188586150	5020	5020	5020	5020	47
285	20231107	135100	188350210	5020	5020	5020	5020	12
286	20231107	135000	188289970	5060	5050	5060	5050	44
287	20231107	134900	188067740	5050	5040	5050	5040	1242
288	20231107	134800	181806820	5040	5040	5040	5040	0
289	20231107	134700	181806820	5040	5040	5040	5040	0
290	20231107	134600	181806820	5040	5040	5040	5040	0
291	20231107	134500	181806820	5040	5040	5040	5040	101
292	20231107	134400	181297780	5040	4990	5040	4990	3508
293	20231107	134300	163730010	4980	4980	4980	4980	0
294	20231107	134200	163730010	4980	4980	4980	4980	0
295	20231107	134100	163730010	4980	4980	4980	4980	50
296	20231107	134000	163481010	5000	5000	5000	5000	0
297	20231107	133900	163481010	5000	4995	5000	4995	3333
298	20231107	133800	146821765	4995	4995	4995	4995	1
299	20231107	133700	146816770	4945	4995	4995	4945	464
300	20231107	133600	144507030	4990	4990	4995	4985	830
301	20231107	133500	140363250	4990	4980	4990	4980	1035
302	20231107	133400	135200580	4980	4940	4980	4940	355
303	20231107	133300	133444190	4930	4930	4930	4930	0
304	20231107	133200	133444190	4930	4930	4930	4930	43
305	20231107	133100	133232200	4940	4910	4940	4910	543
306	20231107	133000	130557580	4910	4905	4910	4905	240
307	20231107	132900	129379880	4905	4890	4905	4890	396
308	20231107	132800	127441090	4890	4890	4890	4890	0
309	20231107	132700	127441090	4890	4890	4890	4890	0
310	20231107	132600	127441090	4890	4890	4890	4890	10
311	20231107	132500	127392190	4890	4890	4890	4890	10
312	20231107	132400	127343290	4890	4890	4890	4890	10
313	20231107	132300	127294390	4890	4850	4890	4845	1601
314	20231107	132200	119483425	4845	4845	4845	4845	0
315	20231107	132100	119483425	4845	4845	4845	4845	0
316	20231107	132000	119483425	4845	4845	4845	4845	0
317	20231107	131900	119483425	4845	4845	4845	4845	50
318	20231107	131800	119241175	4875	4875	4875	4875	0
319	20231107	131700	119241175	4875	4875	4875	4875	0
320	20231107	131600	119241175	4875	4875	4875	4875	0
321	20231107	131500	119241175	4875	4875	4875	4875	0
322	20231107	131400	119241175	4875	4875	4875	4875	0
323	20231107	131300	119241175	4875	4875	4875	4875	0
324	20231107	131200	119241175	4875	4860	4875	4860	4
325	20231107	131100	119221720	4860	4860	4860	4860	0
326	20231107	131000	119221720	4860	4875	4875	4860	9
327	20231107	130900	119177965	4855	4855	4855	4855	4
328	20231107	130800	119158545	4870	4850	4875	4850	402
329	20231107	130700	117203970	4830	4830	4830	4830	10
330	20231107	130600	117155670	4830	4830	4830	4830	0
331	20231107	130500	117155670	4830	4830	4830	4830	20
332	20231107	130400	117059070	4795	4795	4795	4795	0
333	20231107	130300	117059070	4795	4795	4795	4795	0
334	20231107	130200	117059070	4795	4795	4795	4795	0
335	20231107	130100	117059070	4795	4795	4795	4795	0
336	20231107	130000	117059070	4795	4795	4795	4795	0
337	20231107	125900	117059070	4795	4795	4795	4795	0
338	20231107	125800	117059070	4795	4795	4795	4795	0
339	20231107	125700	117059070	4795	4795	4795	4795	0
340	20231107	125600	117059070	4795	4795	4795	4795	0
341	20231107	125500	117059070	4795	4795	4795	4795	0
342	20231107	125400	117059070	4795	4795	4795	4795	0
343	20231107	125300	117059070	4795	4795	4795	4795	270
344	20231107	125200	115764420	4760	4760	4760	4760	0
345	20231107	125100	115764420	4760	4760	4760	4760	0
346	20231107	125000	115764420	4760	4760	4760	4760	3
347	20231107	124900	115750140	4790	4790	4790	4790	0
348	20231107	124800	115750140	4790	4790	4790	4790	0
349	20231107	124700	115750140	4790	4790	4790	4790	0
350	20231107	124600	115750140	4790	4790	4790	4790	0
351	20231107	124500	115750140	4790	4790	4790	4790	0
352	20231107	124400	115750140	4790	4790	4790	4790	0
353	20231107	124300	115750140	4790	4790	4790	4790	3
354	20231107	124200	115735770	4790	4790	4790	4790	0
355	20231107	124100	115735770	4790	4790	4790	4790	0
356	20231107	124000	115735770	4790	4790	4790	4790	0
357	20231107	123900	115735770	4790	4790	4790	4790	0
358	20231107	123800	115735770	4790	4790	4790	4790	0
359	20231107	123700	115735770	4790	4790	4790	4790	0
360	20231107	123600	115735770	4790	4790	4790	4790	0
361	20231107	123500	115735770	4790	4790	4790	4790	0
362	20231107	123400	115735770	4790	4790	4790	4790	0
363	20231107	123300	115735770	4790	4790	4790	4790	701
364	20231107	123200	112377980	4790	4790	4790	4790	0
365	20231107	123100	112377980	4790	4790	4790	4790	0
366	20231107	123000	112377980	4790	4790	4790	4790	0
367	20231107	122900	112377980	4790	4790	4790	4790	0
368	20231107	122800	112377980	4790	4790	4790	4790	0
369	20231107	122700	112377980	4790	4790	4790	4790	0
370	20231107	122600	112377980	4790	4790	4790	4790	0
371	20231107	122500	112377980	4790	4790	4790	4790	0
372	20231107	122400	112377980	4790	4790	4790	4790	0
373	20231107	122300	112377980	4790	4790	4790	4790	0
374	20231107	122200	112377980	4790	4790	4790	4790	0
375	20231107	122100	112377980	4790	4790	4790	4790	0
376	20231107	122000	112377980	4790	4790	4790	4790	0
377	20231107	121900	112377980	4790	4790	4790	4790	0
378	20231107	121800	112377980	4790	4785	4790	4785	10
379	20231107	121700	112330120	4795	4795	4795	4795	0
380	20231107	121600	112330120	4795	4795	4795	4795	0
381	20231107	121500	112330120	4795	4795	4795	4795	0
382	20231107	121400	112330120	4795	4795	4795	4795	20
383	20231107	121300	112234220	4795	4795	4795	4795	0
384	20231107	121200	112234220	4795	4795	4795	4795	0
385	20231107	121100	112234220	4795	4795	4795	4795	0
386	20231107	121000	112234220	4795	4795	4795	4795	0
387	20231107	120900	112234220	4795	4795	4795	4795	0
388	20231107	120800	112234220	4795	4795	4795	4795	0
389	20231107	120700	112234220	4795	4795	4795	4795	0
390	20231107	120600	112234220	4795	4795	4795	4795	0
391	20231107	120500	112234220	4795	4795	4795	4795	0
392	20231107	120400	112234220	4795	4795	4795	4795	0
393	20231107	120300	112234220	4795	4795	4795	4795	10
394	20231107	120200	112186270	4795	4795	4795	4795	0
395	20231107	120100	112186270	4795	4795	4795	4795	0
396	20231107	120000	112186270	4795	4795	4795	4795	0
397	20231107	115900	112186270	4795	4795	4795	4795	0
398	20231107	115800	112186270	4795	4795	4795	4795	0
399	20231107	115700	112186270	4795	4795	4795	4795	0
400	20231107	115600	112186270	4795	4795	4795	4795	0
401	20231107	115500	112186270	4795	4795	4795	4795	0
402	20231107	115400	112186270	4795	4805	4805	4795	171
403	20231107	115300	111365975	4805	4805	4805	4805	20
404	20231107	115200	111269875	4810	4805	4810	4800	197
405	20231107	115100	110323755	4825	4860	4880	4820	7037
406	20231107	115000	76128665	4865	4865	4865	4865	32
407	20231107	114900	75972985	4880	4880	4880	4880	10
408	20231107	114800	75924185	4885	4860	4885	4860	151
409	20231107	114700	75189725	4860	4860	4860	4850	42
410	20231107	114600	74985805	4885	4800	4885	4800	853
411	20231107	114500	70888700	4800	4800	4800	4800	0
412	20231107	114400	70888700	4800	4795	4800	4795	710
413	20231107	114300	67484000	4795	4795	4795	4795	0
414	20231107	114200	67484000	4795	4800	4800	4795	115
415	20231107	114100	66932010	4795	4800	4800	4795	19
416	20231107	114000	66840860	4800	4800	4800	4800	452
417	20231107	113900	64671260	4800	4795	4800	4795	111
418	20231107	113800	64138955	4795	4800	4800	4795	781
419	20231107	113700	60392315	4800	4795	4800	4795	365
420	20231107	113600	58642080	4790	4790	4790	4790	0
421	20231107	113500	58642080	4790	4790	4790	4790	35
422	20231107	113400	58474430	4750	4750	4750	4750	0
423	20231107	113300	58474430	4750	4750	4750	4750	0
424	20231107	113200	58474430	4750	4750	4750	4750	0
425	20231107	113100	58474430	4750	4750	4750	4750	0
426	20231107	113000	58474430	4750	4745	4750	4745	260
427	20231107	112900	57240725	4745	4745	4745	4745	0
428	20231107	112800	57240725	4745	4745	4745	4745	0
429	20231107	112700	57240725	4745	4745	4745	4745	0
430	20231107	112600	57240725	4745	4745	4745	4745	1
431	20231107	112500	57235980	4700	4700	4700	4700	0
432	20231107	112400	57235980	4700	4690	4700	4690	1387
433	20231107	112300	50725770	4680	4680	4680	4680	0
434	20231107	112200	50725770	4680	4680	4680	4680	0
435	20231107	112100	50725770	4680	4680	4680	4680	0
436	20231107	112000	50725770	4680	4680	4680	4680	0
437	20231107	111900	50725770	4680	4680	4680	4680	0
438	20231107	111800	50725770	4680	4680	4680	4680	0
439	20231107	111700	50725770	4680	4680	4680	4680	0
440	20231107	111600	50725770	4680	4680	4680	4680	0
441	20231107	111500	50725770	4680	4680	4680	4680	220
442	20231107	111400	49696170	4680	4680	4680	4680	1442
443	20231107	111300	42947610	4665	4665	4665	4665	0
444	20231107	111200	42947610	4665	4665	4665	4665	0
445	20231107	111100	42947610	4665	4665	4665	4665	0
446	20231107	111000	42947610	4665	4665	4665	4665	0
447	20231107	110900	42947610	4665	4665	4665	4665	0
448	20231107	110800	42947610	4665	4665	4665	4665	0
449	20231107	110700	42947610	4665	4665	4665	4665	0
450	20231107	110600	42947610	4665	4665	4665	4665	0
451	20231107	110500	42947610	4665	4665	4665	4665	0
452	20231107	110400	42947610	4665	4665	4665	4665	0
453	20231107	110300	42947610	4665	4665	4665	4665	0
454	20231107	110200	42947610	4665	4665	4665	4665	0
455	20231107	110100	42947610	4665	4665	4665	4665	100
456	20231107	110000	42481110	4665	4665	4665	4665	250
457	20231107	105900	41314860	4665	4665	4665	4665	0
458	20231107	105800	41314860	4665	4665	4665	4665	0
459	20231107	105700	41314860	4665	4665	4665	4665	0
460	20231107	105600	41314860	4665	4665	4665	4665	0
461	20231107	105500	41314860	4665	4665	4665	4665	0
462	20231107	105400	41314860	4665	4665	4665	4665	0
463	20231107	105300	41314860	4665	4665	4665	4665	0
464	20231107	105200	41314860	4665	4665	4665	4665	5000
465	20231107	105100	17989860	4675	4675	4675	4675	0
466	20231107	105000	17989860	4675	4675	4675	4675	0
467	20231107	104900	17989860	4675	4675	4675	4675	0
468	20231107	104800	17989860	4675	4675	4675	4675	0
469	20231107	104700	17989860	4675	4675	4675	4675	0
470	20231107	104600	17989860	4675	4675	4675	4675	0
471	20231107	104500	17989860	4675	4675	4675	4675	0
472	20231107	104400	17989860	4675	4675	4675	4675	0
473	20231107	104300	17989860	4675	4675	4675	4675	0
474	20231107	104200	17989860	4675	4675	4675	4675	0
475	20231107	104100	17989860	4675	4675	4675	4675	0
476	20231107	104000	17989860	4675	4675	4675	4675	0
477	20231107	103900	17989860	4675	4675	4675	4675	0
478	20231107	103800	17989860	4675	4675	4675	4675	0
479	20231107	103700	17989860	4675	4675	4675	4675	0
480	20231107	103600	17989860	4675	4675	4675	4675	0
481	20231107	103500	17989860	4675	4675	4675	4675	0
482	20231107	103400	17989860	4675	4675	4675	4675	0
483	20231107	103300	17989860	4675	4675	4675	4675	0
484	20231107	103200	17989860	4675	4675	4675	4675	0
485	20231107	103100	17989860	4675	4675	4675	4675	0
486	20231107	103000	17989860	4675	4675	4675	4675	0
487	20231107	102900	17989860	4675	4675	4675	4675	0
488	20231107	102800	17989860	4675	4675	4675	4675	0
489	20231107	102700	17989860	4675	4675	4675	4675	0
490	20231107	102600	17989860	4675	4675	4675	4675	0
491	20231107	102500	17989860	4675	4675	4675	4675	0
492	20231107	102400	17989860	4675	4675	4675	4675	0
493	20231107	102300	17989860	4675	4675	4675	4675	0
494	20231107	102200	17989860	4675	4675	4675	4675	0
495	20231107	102100	17989860	4675	4675	4675	4675	0
496	20231107	102000	17989860	4675	4675	4675	4675	0
497	20231107	101900	17989860	4675	4675	4675	4675	0
498	20231107	101800	17989860	4675	4675	4675	4675	150
499	20231107	101700	17288610	4675	4670	4675	4670	300
500	20231107	101600	15886190	4670	4665	4670	4665	45
501	20231107	101500	15676080	4665	4665	4665	4665	0
502	20231107	101400	15676080	4665	4665	4665	4665	0
503	20231107	101300	15676080	4665	4665	4665	4665	0
504	20231107	101200	15676080	4665	4665	4665	4665	0
505	20231107	101100	15676080	4665	4665	4665	4665	0
506	20231107	101000	15676080	4665	4665	4665	4665	1
507	20231107	100900	15671415	4665	4665	4665	4665	0
508	20231107	100800	15671415	4665	4665	4665	4665	10
509	20231107	100700	15624765	4665	4665	4665	4665	0
510	20231107	100600	15624765	4665	4665	4665	4665	35
511	20231107	100500	15461490	4665	4665	4665	4665	0
512	20231107	100400	15461490	4665	4665	4665	4665	1
513	20231107	100300	15456825	4635	4635	4635	4635	0
514	20231107	100200	15456825	4635	4635	4635	4635	0
515	20231107	100100	15456825	4635	4635	4635	4635	0
516	20231107	100000	15456825	4635	4670	4670	4635	751
517	20231107	095900	11975725	4680	4680	4680	4680	0
518	20231107	095800	11975725	4680	4680	4680	4680	0
519	20231107	095700	11975725	4680	4680	4680	4680	0
520	20231107	095600	11975725	4680	4680	4680	4680	1
521	20231107	095500	11971045	4635	4635	4635	4635	0
522	20231107	095400	11971045	4635	4635	4635	4635	0
523	20231107	095300	11971045	4635	4635	4635	4635	0
524	20231107	095200	11971045	4635	4670	4670	4635	2000
525	20231107	095100	2694620	4695	4695	4695	4695	0
526	20231107	095000	2694620	4695	4695	4695	4695	0
527	20231107	094900	2694620	4695	4695	4695	4695	0
528	20231107	094800	2694620	4695	4695	4695	4695	0
529	20231107	094700	2694620	4695	4695	4695	4695	0
530	20231107	094600	2694620	4695	4695	4695	4695	0
531	20231107	094500	2694620	4695	4695	4695	4695	0
532	20231107	094400	2694620	4695	4695	4695	4695	0
533	20231107	094300	2694620	4695	4695	4695	4695	0
534	20231107	094200	2694620	4695	4695	4695	4695	0
535	20231107	094100	2694620	4695	4695	4695	4695	0
536	20231107	094000	2694620	4695	4695	4695	4695	0
537	20231107	093900	2694620	4695	4695	4695	4695	0
538	20231107	093800	2694620	4695	4695	4695	4695	0
539	20231107	093700	2694620	4695	4695	4695	4695	0
540	20231107	093600	2694620	4695	4695	4695	4695	0
541	20231107	093500	2694620	4695	4695	4695	4695	0
542	20231107	093400	2694620	4695	4695	4695	4695	500
543	20231107	093300	347120	4695	4695	4695	4695	0
544	20231107	093200	347120	4695	4695	4695	4695	0
545	20231107	093100	347120	4695	4695	4695	4695	0
546	20231107	093000	347120	4695	4695	4695	4695	0
547	20231107	092900	347120	4695	4695	4695	4695	0
548	20231107	092800	347120	4695	4695	4695	4695	0
549	20231107	092700	347120	4695	4695	4695	4695	0
550	20231107	092600	347120	4695	4695	4695	4695	0
551	20231107	092500	347120	4695	4695	4695	4695	0
552	20231107	092400	347120	4695	4695	4695	4695	0
553	20231107	092300	347120	4695	4695	4695	4695	7
554	20231107	092200	314255	4695	4695	4695	4695	0
555	20231107	092100	314255	4695	4695	4695	4695	0
556	20231107	092000	314255	4695	4695	4695	4695	1
557	20231107	091900	309560	4650	4650	4650	4650	0
558	20231107	091800	309560	4650	4650	4650	4650	0
559	20231107	091700	309560	4650	4650	4650	4650	0
560	20231107	091600	309560	4650	4650	4650	4650	0
561	20231107	091500	309560	4650	4650	4650	4650	0
562	20231107	091400	309560	4650	4650	4650	4650	4
563	20231107	091300	290960	4645	4645	4645	4645	8
564	20231107	091200	253800	4700	4700	4700	4700	0
565	20231107	091100	253800	4700	4700	4700	4700	0
566	20231107	091000	253800	4700	4700	4700	4700	0
567	20231107	090900	253800	4700	4700	4700	4700	0
568	20231107	090800	253800	4700	4700	4700	4700	0
569	20231107	090700	253800	4700	4700	4700	4700	5
570	20231107	090600	230300	4700	4700	4700	4700	0
571	20231107	090500	230300	4700	4700	4700	4700	0
572	20231107	090400	230300	4700	4700	4700	4700	0
573	20231107	090300	230300	4700	4700	4700	4700	0
574	20231107	090200	230300	4700	4700	4700	4700	0
575	20231107	090100	230300	4700	4700	4700	4700	0
576	20231107	090000	230300	4700	4700	4700	4700	49