KissMeData/032750/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	191200	134357020	5480	5480	5480	5480	487
3	20231107	191100	134357020	5480	5480	5480	5480	0
4	20231107	191000	134357020	5480	5480	5480	5480	0
5	20231107	190900	134357020	5480	5480	5480	5480	0
6	20231107	190800	134357020	5480	5480	5480	5480	0
7	20231107	190700	134357020	5480	5480	5480	5480	0
8	20231107	190600	134357020	5480	5480	5480	5480	0
9	20231107	190500	134357020	5480	5480	5480	5480	0
10	20231107	190400	134357020	5480	5480	5480	5480	0
11	20231107	190300	134357020	5480	5480	5480	5480	0
12	20231107	190200	134357020	5480	5480	5480	5480	0
13	20231107	190100	134357020	5480	5480	5480	5480	0
14	20231107	190000	134357020	5480	5480	5480	5480	0
15	20231107	185900	134357020	5480	5480	5480	5480	0
16	20231107	185800	134357020	5480	5480	5480	5480	0
17	20231107	185700	134357020	5480	5480	5480	5480	0
18	20231107	185600	134357020	5480	5480	5480	5480	0
19	20231107	185500	134357020	5480	5480	5480	5480	0
20	20231107	185400	134357020	5480	5480	5480	5480	0
21	20231107	185300	134357020	5480	5480	5480	5480	0
22	20231107	185200	134357020	5480	5480	5480	5480	0
23	20231107	185100	134357020	5480	5480	5480	5480	0
24	20231107	185000	134357020	5480	5480	5480	5480	0
25	20231107	184900	134357020	5480	5480	5480	5480	0
26	20231107	184800	134357020	5480	5480	5480	5480	0
27	20231107	184700	134357020	5480	5480	5480	5480	0
28	20231107	184600	134357020	5480	5480	5480	5480	0
29	20231107	184500	134357020	5480	5480	5480	5480	0
30	20231107	184400	134357020	5480	5480	5480	5480	0
31	20231107	184300	134357020	5480	5480	5480	5480	0
32	20231107	184200	134357020	5480	5480	5480	5480	487
33	20231107	184100	134357020	5480	5480	5480	5480	0
34	20231107	184000	134357020	5480	5480	5480	5480	0
35	20231107	183900	134357020	5480	5480	5480	5480	0
36	20231107	183800	134357020	5480	5480	5480	5480	0
37	20231107	183700	134357020	5480	5480	5480	5480	0
38	20231107	183600	134357020	5480	5480	5480	5480	0
39	20231107	183500	134357020	5480	5480	5480	5480	0
40	20231107	183400	134357020	5480	5480	5480	5480	0
41	20231107	183300	134357020	5480	5480	5480	5480	0
42	20231107	183200	134357020	5480	5480	5480	5480	0
43	20231107	183100	134357020	5480	5480	5480	5480	0
44	20231107	183000	134357020	5480	5480	5480	5480	0
45	20231107	182900	134357020	5480	5480	5480	5480	0
46	20231107	182800	134357020	5480	5480	5480	5480	0
47	20231107	182700	134357020	5480	5480	5480	5480	0
48	20231107	182600	134357020	5480	5480	5480	5480	0
49	20231107	182500	134357020	5480	5480	5480	5480	0
50	20231107	182400	134357020	5480	5480	5480	5480	0
51	20231107	182300	134357020	5480	5480	5480	5480	0
52	20231107	182200	134357020	5480	5480	5480	5480	0
53	20231107	182100	134357020	5480	5480	5480	5480	0
54	20231107	182000	134357020	5480	5480	5480	5480	0
55	20231107	181900	134357020	5480	5480	5480	5480	0
56	20231107	181800	134357020	5480	5480	5480	5480	0
57	20231107	181700	134357020	5480	5480	5480	5480	0
58	20231107	181600	134357020	5480	5480	5480	5480	0
59	20231107	181500	134357020	5480	5480	5480	5480	0
60	20231107	181400	134357020	5480	5480	5480	5480	0
61	20231107	181300	134357020	5480	5480	5480	5480	0
62	20231107	181200	134357020	5480	5480	5480	5480	487
63	20231107	181100	134357020	5480	5480	5480	5480	0
64	20231107	181000	134357020	5480	5480	5480	5480	0
65	20231107	180900	134357020	5480	5480	5480	5480	0
66	20231107	180800	134357020	5480	5480	5480	5480	0
67	20231107	180700	134357020	5480	5480	5480	5480	0
68	20231107	180600	134357020	5480	5480	5480	5480	0
69	20231107	180500	134357020	5480	5480	5480	5480	0
70	20231107	180400	134357020	5480	5480	5480	5480	0
71	20231107	180300	134357020	5480	5480	5480	5480	0
72	20231107	180200	134357020	5480	5480	5480	5480	0
73	20231107	180100	134357020	5480	5480	5480	5480	0
74	20231107	180000	134357020	5480	5480	5480	5480	0
75	20231107	175900	134357020	5480	5480	5480	5480	0
76	20231107	175800	134357020	5480	5480	5480	5480	0
77	20231107	175700	134357020	5480	5480	5480	5480	0
78	20231107	175600	134357020	5480	5480	5480	5480	0
79	20231107	175500	134357020	5480	5480	5480	5480	0
80	20231107	175400	134357020	5480	5480	5480	5480	0
81	20231107	175300	134357020	5480	5480	5480	5480	0
82	20231107	175200	134357020	5480	5480	5480	5480	0
83	20231107	175100	134357020	5480	5480	5480	5480	0
84	20231107	175000	134357020	5480	5480	5480	5480	0
85	20231107	174900	134357020	5480	5480	5480	5480	0
86	20231107	174800	134357020	5480	5480	5480	5480	0
87	20231107	174700	134357020	5480	5480	5480	5480	0
88	20231107	174600	134357020	5480	5480	5480	5480	0
89	20231107	174500	134357020	5480	5480	5480	5480	0
90	20231107	174400	134357020	5480	5480	5480	5480	0
91	20231107	174300	134357020	5480	5480	5480	5480	0
92	20231107	174200	134357020	5480	5480	5480	5480	487
93	20231107	174100	134357020	5480	5480	5480	5480	0
94	20231107	174000	134357020	5480	5480	5480	5480	0
95	20231107	173900	134357020	5480	5480	5480	5480	0
96	20231107	173800	134357020	5480	5480	5480	5480	0
97	20231107	173700	134357020	5480	5480	5480	5480	0
98	20231107	173600	134357020	5480	5480	5480	5480	0
99	20231107	173500	134357020	5480	5480	5480	5480	0
100	20231107	173400	134357020	5480	5480	5480	5480	0
101	20231107	173300	134357020	5480	5480	5480	5480	0
102	20231107	173200	134357020	5480	5480	5480	5480	0
103	20231107	173100	134357020	5480	5480	5480	5480	0
104	20231107	173000	134357020	5480	5480	5480	5480	0
105	20231107	172900	134357020	5480	5480	5480	5480	0
106	20231107	172800	134357020	5480	5480	5480	5480	0
107	20231107	172700	134357020	5480	5480	5480	5480	0
108	20231107	172600	134357020	5480	5480	5480	5480	0
109	20231107	172500	134357020	5480	5480	5480	5480	0
110	20231107	172400	134357020	5480	5480	5480	5480	0
111	20231107	172300	134357020	5480	5480	5480	5480	0
112	20231107	172200	134357020	5480	5480	5480	5480	0
113	20231107	172100	134357020	5480	5480	5480	5480	0
114	20231107	172000	134357020	5480	5480	5480	5480	0
115	20231107	171900	134357020	5480	5480	5480	5480	0
116	20231107	171800	134357020	5480	5480	5480	5480	0
117	20231107	171700	134357020	5480	5480	5480	5480	0
118	20231107	171600	134357020	5480	5480	5480	5480	0
119	20231107	171500	134357020	5480	5480	5480	5480	0
120	20231107	171400	134357020	5480	5480	5480	5480	0
121	20231107	171300	134357020	5480	5480	5480	5480	0
122	20231107	171200	134357020	5480	5480	5480	5480	487
123	20231107	171100	134357020	5480	5480	5480	5480	0
124	20231107	171000	134357020	5480	5480	5480	5480	0
125	20231107	170900	134357020	5480	5480	5480	5480	0
126	20231107	170800	134357020	5480	5480	5480	5480	0
127	20231107	170700	134357020	5480	5480	5480	5480	0
128	20231107	170600	134357020	5480	5480	5480	5480	0
129	20231107	170500	134357020	5480	5480	5480	5480	0
130	20231107	170400	134357020	5480	5480	5480	5480	0
131	20231107	170300	134357020	5480	5480	5480	5480	0
132	20231107	170200	134357020	5480	5480	5480	5480	0
133	20231107	170100	134357020	5480	5480	5480	5480	0
134	20231107	170000	134357020	5480	5480	5480	5480	0
135	20231107	165900	134357020	5480	5480	5480	5480	0
136	20231107	165800	134357020	5480	5480	5480	5480	0
137	20231107	165700	134357020	5480	5480	5480	5480	0
138	20231107	165600	134357020	5480	5480	5480	5480	0
139	20231107	165500	134357020	5480	5480	5480	5480	0
140	20231107	165400	134357020	5480	5480	5480	5480	0
141	20231107	165300	134357020	5480	5480	5480	5480	0
142	20231107	165200	134357020	5480	5480	5480	5480	0
143	20231107	165100	134357020	5480	5480	5480	5480	0
144	20231107	165000	134357020	5480	5480	5480	5480	0
145	20231107	164900	134357020	5480	5480	5480	5480	0
146	20231107	164800	134357020	5480	5480	5480	5480	0
147	20231107	164700	134357020	5480	5480	5480	5480	0
148	20231107	164600	134357020	5480	5480	5480	5480	0
149	20231107	164500	134357020	5480	5480	5480	5480	0
150	20231107	164400	134357020	5480	5480	5480	5480	0
151	20231107	164300	134357020	5480	5480	5480	5480	0
152	20231107	164200	134357020	5480	5480	5480	5480	487
153	20231107	164100	134357020	5480	5480	5480	5480	0
154	20231107	164000	134357020	5480	5480	5480	5480	0
155	20231107	163900	134357020	5480	5480	5480	5480	0
156	20231107	163800	134357020	5480	5480	5480	5480	0
157	20231107	163700	134357020	5480	5480	5480	5480	0
158	20231107	163600	134357020	5480	5480	5480	5480	0
159	20231107	163500	134357020	5480	5480	5480	5480	0
160	20231107	163400	134357020	5480	5480	5480	5480	0
161	20231107	163300	134357020	5480	5480	5480	5480	0
162	20231107	163200	134357020	5480	5480	5480	5480	0
163	20231107	163100	134357020	5480	5480	5480	5480	0
164	20231107	163000	134357020	5480	5480	5480	5480	0
165	20231107	162900	134357020	5480	5480	5480	5480	0
166	20231107	162800	134357020	5480	5480	5480	5480	0
167	20231107	162700	134357020	5480	5480	5480	5480	0
168	20231107	162600	134357020	5480	5480	5480	5480	0
169	20231107	162500	134357020	5480	5480	5480	5480	0
170	20231107	162400	134357020	5480	5480	5480	5480	0
171	20231107	162300	134357020	5480	5480	5480	5480	0
172	20231107	162200	134357020	5480	5480	5480	5480	0
173	20231107	162100	134357020	5480	5480	5480	5480	0
174	20231107	162000	134357020	5480	5480	5480	5480	0
175	20231107	161900	134357020	5480	5480	5480	5480	0
176	20231107	161800	134357020	5480	5480	5480	5480	0
177	20231107	161700	134357020	5480	5480	5480	5480	0
178	20231107	161600	134357020	5480	5480	5480	5480	0
179	20231107	161500	134357020	5480	5480	5480	5480	0
180	20231107	161400	134357020	5480	5480	5480	5480	0
181	20231107	161300	134357020	5480	5480	5480	5480	0
182	20231107	161200	134357020	5480	5480	5480	5480	487
183	20231107	161100	134357020	5480	5480	5480	5480	0
184	20231107	161000	134357020	5480	5480	5480	5480	0
185	20231107	160900	134357020	5480	5480	5480	5480	0
186	20231107	160800	134357020	5480	5480	5480	5480	0
187	20231107	160700	134357020	5480	5480	5480	5480	0
188	20231107	160600	134357020	5480	5480	5480	5480	0
189	20231107	160500	134357020	5480	5480	5480	5480	0
190	20231107	160400	134357020	5480	5480	5480	5480	0
191	20231107	160300	134357020	5480	5480	5480	5480	0
192	20231107	160200	134357020	5480	5480	5480	5480	0
193	20231107	160100	134357020	5480	5480	5480	5480	0
194	20231107	160000	134357020	5480	5480	5480	5480	0
195	20231107	155900	134357020	5480	5480	5480	5480	0
196	20231107	155800	134357020	5480	5480	5480	5480	0
197	20231107	155700	134357020	5480	5480	5480	5480	0
198	20231107	155600	134357020	5480	5480	5480	5480	0
199	20231107	155500	134357020	5480	5480	5480	5480	0
200	20231107	155400	134357020	5480	5480	5480	5480	0
201	20231107	155300	134357020	5480	5480	5480	5480	0
202	20231107	155200	134357020	5480	5480	5480	5480	0
203	20231107	155100	134357020	5480	5480	5480	5480	0
204	20231107	155000	134357020	5480	5480	5480	5480	0
205	20231107	154900	134357020	5480	5480	5480	5480	0
206	20231107	154800	134357020	5480	5480	5480	5480	0
207	20231107	154700	134357020	5480	5480	5480	5480	0
208	20231107	154600	134357020	5480	5480	5480	5480	0
209	20231107	154500	134357020	5480	5480	5480	5480	0
210	20231107	154400	134357020	5480	5480	5480	5480	0
211	20231107	154300	134357020	5480	5480	5480	5480	0
212	20231107	154200	134357020	5480	5480	5480	5480	487
213	20231107	154100	134357020	5480	5480	5480	5480	0
214	20231107	154000	134357020	5480	5480	5480	5480	0
215	20231107	153900	134357020	5480	5480	5480	5480	0
216	20231107	153800	134357020	5480	5480	5480	5480	0
217	20231107	153700	134357020	5480	5480	5480	5480	0
218	20231107	153600	134357020	5480	5480	5480	5480	0
219	20231107	153500	134357020	5480	5480	5480	5480	0
220	20231107	153400	134357020	5480	5480	5480	5480	0
221	20231107	153300	134357020	5480	5480	5480	5480	0
222	20231107	153200	134357020	5480	5480	5480	5480	0
223	20231107	153100	134357020	5480	5480	5480	5480	0
224	20231107	153000	134357020	5480	5480	5480	5480	487
225	20231107	152900	131688260	5470	5470	5470	5470	0
226	20231107	152800	131688260	5470	5470	5470	5470	0
227	20231107	152700	131688260	5470	5470	5470	5470	0
228	20231107	152600	131688260	5470	5470	5470	5470	0
229	20231107	152500	131688260	5470	5470	5470	5470	0
230	20231107	152400	131688260	5470	5470	5470	5470	0
231	20231107	152300	131688260	5470	5470	5470	5470	0
232	20231107	152200	131688260	5470	5470	5470	5470	0
233	20231107	152100	131688260	5470	5470	5470	5470	0
234	20231107	152000	131688260	5470	5470	5470	5470	0
235	20231107	151900	131688260	5470	5470	5470	5470	0
236	20231107	151800	131688260	5470	5470	5470	5470	0
237	20231107	151700	131688260	5470	5470	5470	5470	0
238	20231107	151600	131688260	5470	5470	5470	5470	0
239	20231107	151500	131688260	5470	5470	5470	5470	0
240	20231107	151400	131688260	5470	5470	5470	5470	4
241	20231107	151300	131666380	5470	5470	5470	5470	0
242	20231107	151200	131666380	5470	5470	5470	5470	0
243	20231107	151100	131666380	5470	5470	5470	5470	0
244	20231107	151000	131666380	5470	5470	5470	5470	0
245	20231107	150900	131666380	5470	5470	5470	5470	0
246	20231107	150800	131666380	5470	5470	5470	5470	0
247	20231107	150700	131666380	5470	5470	5470	5470	0
248	20231107	150600	131666380	5470	5470	5470	5470	0
249	20231107	150500	131666380	5470	5470	5470	5470	0
250	20231107	150400	131666380	5470	5470	5470	5470	1
251	20231107	150300	131660910	5470	5470	5470	5470	0
252	20231107	150200	131660910	5470	5460	5470	5460	70
253	20231107	150100	131278700	5470	5470	5470	5470	0
254	20231107	150000	131278700	5470	5470	5470	5470	12
255	20231107	145900	131213060	5470	5470	5470	5470	0
256	20231107	145800	131213060	5470	5470	5470	5470	0
257	20231107	145700	131213060	5470	5470	5470	5470	0
258	20231107	145600	131213060	5470	5470	5470	5470	1
259	20231107	145500	131207590	5470	5470	5470	5470	0
260	20231107	145400	131207590	5470	5470	5470	5470	0
261	20231107	145300	131207590	5470	5470	5470	5470	0
262	20231107	145200	131207590	5470	5470	5470	5470	1
263	20231107	145100	131202120	5460	5460	5460	5460	0
264	20231107	145000	131202120	5460	5460	5460	5460	0
265	20231107	144900	131202120	5460	5460	5460	5460	0
266	20231107	144800	131202120	5460	5460	5460	5460	0
267	20231107	144700	131202120	5460	5460	5460	5460	0
268	20231107	144600	131202120	5460	5460	5460	5460	0
269	20231107	144500	131202120	5460	5460	5460	5460	0
270	20231107	144400	131202120	5460	5460	5460	5460	28
271	20231107	144300	131049240	5470	5470	5470	5470	0
272	20231107	144200	131049240	5470	5470	5470	5470	0
273	20231107	144100	131049240	5470	5470	5470	5470	0
274	20231107	144000	131049240	5470	5470	5470	5470	0
275	20231107	143900	131049240	5470	5470	5470	5470	0
276	20231107	143800	131049240	5470	5470	5470	5470	0
277	20231107	143700	131049240	5470	5470	5470	5470	0
278	20231107	143600	131049240	5470	5470	5470	5470	0
279	20231107	143500	131049240	5470	5470	5470	5470	0
280	20231107	143400	131049240	5470	5470	5470	5470	0
281	20231107	143300	131049240	5470	5470	5470	5470	0
282	20231107	143200	131049240	5470	5470	5470	5470	0
283	20231107	143100	131049240	5470	5470	5470	5470	0
284	20231107	143000	131049240	5470	5470	5470	5470	0
285	20231107	142900	131049240	5470	5470	5470	5470	0
286	20231107	142800	131049240	5470	5470	5470	5470	0
287	20231107	142700	131049240	5470	5470	5470	5470	0
288	20231107	142600	131049240	5470	5470	5470	5470	0
289	20231107	142500	131049240	5470	5470	5470	5470	0
290	20231107	142400	131049240	5470	5470	5470	5470	0
291	20231107	142300	131049240	5470	5470	5470	5470	0
292	20231107	142200	131049240	5470	5470	5470	5470	0
293	20231107	142100	131049240	5470	5470	5470	5470	0
294	20231107	142000	131049240	5470	5470	5470	5470	0
295	20231107	141900	131049240	5470	5470	5470	5470	0
296	20231107	141800	131049240	5470	5470	5470	5470	0
297	20231107	141700	131049240	5470	5470	5470	5470	0
298	20231107	141600	131049240	5470	5470	5470	5470	0
299	20231107	141500	131049240	5470	5470	5470	5470	0
300	20231107	141400	131049240	5470	5470	5470	5470	0
301	20231107	141300	131049240	5470	5470	5470	5470	0
302	20231107	141200	131049240	5470	5470	5470	5470	0
303	20231107	141100	131049240	5470	5470	5470	5470	0
304	20231107	141000	131049240	5470	5470	5470	5470	0
305	20231107	140900	131049240	5470	5470	5470	5470	0
306	20231107	140800	131049240	5470	5470	5470	5470	0
307	20231107	140700	131049240	5470	5470	5470	5470	0
308	20231107	140600	131049240	5470	5470	5470	5470	0
309	20231107	140500	131049240	5470	5470	5470	5470	0
310	20231107	140400	131049240	5470	5470	5470	5470	0
311	20231107	140300	131049240	5470	5470	5470	5470	0
312	20231107	140200	131049240	5470	5470	5470	5470	0
313	20231107	140100	131049240	5470	5470	5470	5470	0
314	20231107	140000	131049240	5470	5470	5470	5470	0
315	20231107	135900	131049240	5470	5470	5470	5470	0
316	20231107	135800	131049240	5470	5470	5470	5470	0
317	20231107	135700	131049240	5470	5470	5470	5470	0
318	20231107	135600	131049240	5470	5470	5470	5470	0
319	20231107	135500	131049240	5470	5470	5470	5470	0
320	20231107	135400	131049240	5470	5470	5470	5470	5
321	20231107	135300	131021890	5470	5470	5470	5470	0
322	20231107	135200	131021890	5470	5470	5470	5470	0
323	20231107	135100	131021890	5470	5470	5470	5470	1
324	20231107	135000	131016420	5470	5470	5470	5470	1
325	20231107	134900	131010950	5450	5450	5450	5450	0
326	20231107	134800	131010950	5450	5450	5450	5450	0
327	20231107	134700	131010950	5450	5450	5450	5450	10
328	20231107	134600	130956450	5450	5450	5450	5450	0
329	20231107	134500	130956450	5450	5450	5450	5450	0
330	20231107	134400	130956450	5450	5450	5450	5450	0
331	20231107	134300	130956450	5450	5450	5450	5450	0
332	20231107	134200	130956450	5450	5450	5450	5450	0
333	20231107	134100	130956450	5450	5450	5450	5450	0
334	20231107	134000	130956450	5450	5450	5450	5450	0
335	20231107	133900	130956450	5450	5450	5450	5450	41
336	20231107	133800	130733000	5440	5440	5440	5440	0
337	20231107	133700	130733000	5440	5440	5440	5440	1
338	20231107	133600	130727560	5440	5440	5440	5440	0
339	20231107	133500	130727560	5440	5440	5440	5440	0
340	20231107	133400	130727560	5440	5440	5440	5440	0
341	20231107	133300	130727560	5440	5440	5440	5440	0
342	20231107	133200	130727560	5440	5440	5440	5440	0
343	20231107	133100	130727560	5440	5440	5440	5440	0
344	20231107	133000	130727560	5440	5440	5440	5440	0
345	20231107	132900	130727560	5440	5440	5440	5440	0
346	20231107	132800	130727560	5440	5440	5440	5440	0
347	20231107	132700	130727560	5440	5440	5440	5440	0
348	20231107	132600	130727560	5440	5450	5450	5440	36
349	20231107	132500	130531420	5450	5450	5450	5450	0
350	20231107	132400	130531420	5450	5450	5450	5450	0
351	20231107	132300	130531420	5450	5450	5450	5450	0
352	20231107	132200	130531420	5450	5450	5450	5450	30
353	20231107	132100	130367920	5450	5450	5450	5450	0
354	20231107	132000	130367920	5450	5450	5450	5450	0
355	20231107	131900	130367920	5450	5450	5450	5450	0
356	20231107	131800	130367920	5450	5450	5450	5450	0
357	20231107	131700	130367920	5450	5450	5450	5450	0
358	20231107	131600	130367920	5450	5450	5450	5450	0
359	20231107	131500	130367920	5450	5450	5450	5450	0
360	20231107	131400	130367920	5450	5450	5450	5450	0
361	20231107	131300	130367920	5450	5450	5450	5450	10
362	20231107	131200	130313420	5450	5450	5450	5450	0
363	20231107	131100	130313420	5450	5450	5450	5450	0
364	20231107	131000	130313420	5450	5450	5450	5450	0
365	20231107	130900	130313420	5450	5450	5450	5450	0
366	20231107	130800	130313420	5450	5450	5450	5450	0
367	20231107	130700	130313420	5450	5450	5450	5450	0
368	20231107	130600	130313420	5450	5450	5450	5450	0
369	20231107	130500	130313420	5450	5450	5450	5450	0
370	20231107	130400	130313420	5450	5450	5450	5450	25
371	20231107	130300	130177170	5460	5460	5460	5460	0
372	20231107	130200	130177170	5460	5460	5460	5460	0
373	20231107	130100	130177170	5460	5460	5460	5460	0
374	20231107	130000	130177170	5460	5460	5460	5460	0
375	20231107	125900	130177170	5460	5460	5460	5460	0
376	20231107	125800	130177170	5460	5460	5460	5460	1
377	20231107	125700	130171710	5460	5460	5460	5460	0
378	20231107	125600	130171710	5460	5460	5460	5460	0
379	20231107	125500	130171710	5460	5460	5460	5460	1
380	20231107	125400	130166250	5450	5450	5450	5450	42
381	20231107	125300	129937350	5440	5440	5440	5440	316
382	20231107	125200	128218310	5440	5440	5440	5440	0
383	20231107	125100	128218310	5440	5440	5440	5440	0
384	20231107	125000	128218310	5440	5440	5440	5440	0
385	20231107	124900	128218310	5440	5440	5440	5440	5
386	20231107	124800	128191110	5440	5440	5440	5440	0
387	20231107	124700	128191110	5440	5440	5440	5440	0
388	20231107	124600	128191110	5440	5440	5440	5440	0
389	20231107	124500	128191110	5440	5440	5440	5440	17
390	20231107	124400	128098630	5440	5440	5440	5440	6
391	20231107	124300	128065990	5440	5440	5440	5440	9
392	20231107	124200	128017030	5440	5440	5440	5440	0
393	20231107	124100	128017030	5440	5440	5440	5440	10
394	20231107	124000	127962630	5440	5440	5440	5440	0
395	20231107	123900	127962630	5440	5440	5440	5440	0
396	20231107	123800	127962630	5440	5440	5440	5440	0
397	20231107	123700	127962630	5440	5440	5440	5440	4
398	20231107	123600	127940870	5430	5430	5430	5430	0
399	20231107	123500	127940870	5430	5430	5430	5430	0
400	20231107	123400	127940870	5430	5430	5430	5430	0
401	20231107	123300	127940870	5430	5430	5430	5430	0
402	20231107	123200	127940870	5430	5430	5430	5430	12
403	20231107	123100	127875710	5430	5430	5430	5430	37
404	20231107	123000	127674800	5420	5420	5420	5420	4
405	20231107	122900	127653120	5420	5420	5420	5420	4
406	20231107	122800	127631440	5430	5430	5430	5430	128
407	20231107	122700	126936400	5430	5430	5430	5430	0
408	20231107	122600	126936400	5430	5430	5430	5430	0
409	20231107	122500	126936400	5430	5430	5430	5430	0
410	20231107	122400	126936400	5430	5430	5430	5430	0
411	20231107	122300	126936400	5430	5430	5430	5430	0
412	20231107	122200	126936400	5430	5430	5430	5430	0
413	20231107	122100	126936400	5430	5430	5430	5430	1
414	20231107	122000	126930970	5430	5430	5430	5430	7
415	20231107	121900	126892960	5430	5430	5430	5430	0
416	20231107	121800	126892960	5430	5430	5430	5430	193
417	20231107	121700	125844970	5430	5430	5430	5430	10
418	20231107	121600	125790670	5420	5420	5420	5420	0
419	20231107	121500	125790670	5420	5420	5420	5420	0
420	20231107	121400	125790670	5420	5420	5420	5420	15
421	20231107	121300	125709370	5420	5420	5420	5420	0
422	20231107	121200	125709370	5420	5420	5420	5420	414
423	20231107	121100	123465490	5430	5430	5430	5430	429
424	20231107	121000	121136020	5440	5440	5440	5440	0
425	20231107	120900	121136020	5440	5440	5440	5440	0
426	20231107	120800	121136020	5440	5440	5440	5440	0
427	20231107	120700	121136020	5440	5440	5440	5440	0
428	20231107	120600	121136020	5440	5440	5440	5440	711
429	20231107	120500	117268180	5450	5450	5450	5450	500
430	20231107	120400	114543180	5450	5450	5450	5450	0
431	20231107	120300	114543180	5450	5450	5450	5450	0
432	20231107	120200	114543180	5450	5450	5450	5450	0
433	20231107	120100	114543180	5450	5450	5450	5450	0
434	20231107	120000	114543180	5450	5450	5450	5450	0
435	20231107	115900	114543180	5450	5440	5450	5440	105
436	20231107	115800	113970950	5440	5440	5440	5440	0
437	20231107	115700	113970950	5440	5440	5440	5440	0
438	20231107	115600	113970950	5440	5440	5440	5430	2318
439	20231107	115500	101381380	5450	5450	5450	5450	76
440	20231107	115400	100967180	5460	5460	5460	5460	137
441	20231107	115300	100219160	5470	5470	5470	5470	0
442	20231107	115200	100219160	5470	5470	5470	5470	0
443	20231107	115100	100219160	5470	5470	5470	5470	0
444	20231107	115000	100219160	5470	5470	5470	5470	133
445	20231107	114900	99491650	5470	5470	5470	5470	3
446	20231107	114800	99475240	5470	5470	5470	5470	0
447	20231107	114700	99475240	5470	5470	5470	5470	1
448	20231107	114600	99469770	5460	5460	5460	5460	1
449	20231107	114500	99464310	5460	5460	5460	5460	34
450	20231107	114400	99278670	5460	5460	5460	5460	6
451	20231107	114300	99245910	5460	5460	5460	5460	0
452	20231107	114200	99245910	5460	5460	5460	5460	0
453	20231107	114100	99245910	5460	5460	5460	5460	0
454	20231107	114000	99245910	5460	5460	5460	5460	1
455	20231107	113900	99240450	5460	5460	5460	5460	0
456	20231107	113800	99240450	5460	5460	5460	5460	0
457	20231107	113700	99240450	5460	5460	5460	5460	0
458	20231107	113600	99240450	5460	5460	5460	5460	60
459	20231107	113500	98912850	5450	5450	5450	5450	0
460	20231107	113400	98912850	5450	5450	5450	5450	0
461	20231107	113300	98912850	5450	5450	5450	5450	0
462	20231107	113200	98912850	5450	5450	5450	5450	0
463	20231107	113100	98912850	5450	5450	5450	5450	0
464	20231107	113000	98912850	5450	5450	5450	5450	0
465	20231107	112900	98912850	5450	5450	5450	5450	0
466	20231107	112800	98912850	5450	5450	5450	5450	0
467	20231107	112700	98912850	5450	5450	5450	5450	0
468	20231107	112600	98912850	5450	5450	5450	5450	0
469	20231107	112500	98912850	5450	5450	5450	5450	1
470	20231107	112400	98907400	5440	5440	5440	5440	0
471	20231107	112300	98907400	5440	5440	5440	5440	0
472	20231107	112200	98907400	5440	5440	5440	5440	0
473	20231107	112100	98907400	5440	5440	5440	5440	0
474	20231107	112000	98907400	5440	5440	5440	5440	100
475	20231107	111900	98363400	5440	5440	5440	5440	0
476	20231107	111800	98363400	5440	5450	5450	5440	466
477	20231107	111700	95824250	5450	5450	5450	5450	0
478	20231107	111600	95824250	5450	5450	5450	5450	0
479	20231107	111500	95824250	5450	5450	5450	5450	5
480	20231107	111400	95797000	5460	5460	5460	5460	0
481	20231107	111300	95797000	5460	5460	5460	5460	0
482	20231107	111200	95797000	5460	5460	5460	5460	0
483	20231107	111100	95797000	5460	5460	5460	5460	123
484	20231107	111000	95125420	5460	5460	5460	5460	0
485	20231107	110900	95125420	5460	5460	5460	5460	0
486	20231107	110800	95125420	5460	5460	5460	5460	150
487	20231107	110700	94306420	5470	5470	5470	5470	0
488	20231107	110600	94306420	5470	5470	5470	5470	525
489	20231107	110500	91434670	5480	5480	5480	5480	50
490	20231107	110400	91160670	5480	5480	5480	5480	590
491	20231107	110300	87927470	5490	5490	5490	5490	0
492	20231107	110200	87927470	5490	5490	5490	5490	0
493	20231107	110100	87927470	5490	5490	5490	5490	0
494	20231107	110000	87927470	5490	5490	5490	5490	0
495	20231107	105900	87927470	5490	5490	5490	5490	0
496	20231107	105800	87927470	5490	5490	5490	5490	0
497	20231107	105700	87927470	5490	5490	5490	5490	0
498	20231107	105600	87927470	5490	5490	5490	5490	1
499	20231107	105500	87921980	5480	5480	5480	5480	7
500	20231107	105400	87883620	5490	5490	5490	5490	0
501	20231107	105300	87883620	5490	5490	5490	5490	0
502	20231107	105200	87883620	5490	5490	5490	5490	0
503	20231107	105100	87883620	5490	5490	5490	5490	1
504	20231107	105000	87878130	5480	5480	5480	5480	5
505	20231107	104900	87850730	5480	5480	5480	5480	0
506	20231107	104800	87850730	5480	5480	5480	5480	0
507	20231107	104700	87850730	5480	5480	5480	5480	20
508	20231107	104600	87741130	5480	5480	5480	5480	21
509	20231107	104500	87626050	5470	5470	5470	5470	0
510	20231107	104400	87626050	5470	5470	5470	5470	100
511	20231107	104300	87079050	5470	5470	5470	5470	0
512	20231107	104200	87079050	5470	5470	5470	5470	528
513	20231107	104100	84190890	5470	5470	5470	5470	0
514	20231107	104000	84190890	5470	5470	5470	5470	0
515	20231107	103900	84190890	5470	5470	5470	5470	1
516	20231107	103800	84185420	5470	5470	5470	5470	0
517	20231107	103700	84185420	5470	5470	5470	5470	0
518	20231107	103600	84185420	5470	5470	5470	5470	0
519	20231107	103500	84185420	5470	5470	5470	5470	0
520	20231107	103400	84185420	5470	5470	5470	5470	0
521	20231107	103300	84185420	5470	5470	5470	5470	2
522	20231107	103200	84174480	5470	5470	5470	5470	0
523	20231107	103100	84174480	5470	5470	5470	5470	0
524	20231107	103000	84174480	5470	5470	5470	5470	1
525	20231107	102900	84169010	5470	5470	5470	5470	1
526	20231107	102800	84163540	5460	5460	5460	5460	0
527	20231107	102700	84163540	5460	5460	5460	5460	270
528	20231107	102600	82689340	5470	5460	5470	5460	101
529	20231107	102500	82137870	5460	5460	5460	5460	18
530	20231107	102400	82039590	5450	5450	5450	5450	200
531	20231107	102300	80949590	5440	5440	5440	5440	0
532	20231107	102200	80949590	5440	5440	5440	5440	0
533	20231107	102100	80949590	5440	5440	5440	5440	0
534	20231107	102000	80949590	5440	5440	5440	5440	0
535	20231107	101900	80949590	5440	5440	5440	5440	0
536	20231107	101800	80949590	5440	5440	5440	5440	0
537	20231107	101700	80949590	5440	5440	5440	5440	0
538	20231107	101600	80949590	5440	5440	5440	5440	66
539	20231107	101500	80590550	5440	5440	5440	5440	22
540	20231107	101400	80470870	5440	5440	5440	5440	1
541	20231107	101300	80465430	5450	5450	5450	5450	8
542	20231107	101200	80421830	5450	5450	5450	5430	63
543	20231107	101100	80078670	5450	5450	5450	5440	901
544	20231107	101000	75176140	5460	5480	5480	5460	107
545	20231107	100900	74591680	5490	5490	5490	5490	1
546	20231107	100800	74586190	5470	5490	5490	5470	4
547	20231107	100700	74564290	5500	5490	5500	5490	824
548	20231107	100600	70037540	5480	5480	5480	5480	0
549	20231107	100500	70037540	5480	5480	5480	5480	11
550	20231107	100400	69977260	5490	5490	5490	5490	500
551	20231107	100300	67232260	5490	5490	5490	5490	510
552	20231107	100200	64432360	5490	5490	5490	5490	16
553	20231107	100100	64344520	5500	5490	5500	5490	3
554	20231107	100000	64328030	5470	5470	5470	5470	0
555	20231107	095900	64328030	5470	5470	5470	5470	60
556	20231107	095800	63999830	5490	5490	5490	5490	0
557	20231107	095700	63999830	5490	5490	5490	5490	1
558	20231107	095600	63994340	5490	5490	5500	5490	105
559	20231107	095500	63416900	5490	5490	5490	5490	2
560	20231107	095400	63405920	5470	5470	5470	5470	3
561	20231107	095300	63389510	5480	5480	5480	5480	0
562	20231107	095200	63389510	5480	5480	5480	5480	0
563	20231107	095100	63389510	5480	5480	5480	5480	0
564	20231107	095000	63389510	5480	5480	5480	5480	28
565	20231107	094900	63236070	5480	5490	5490	5480	598
566	20231107	094800	59958110	5500	5510	5510	5500	330
567	20231107	094700	58143100	5500	5500	5500	5500	0
568	20231107	094600	58143100	5500	5500	5500	5500	171
569	20231107	094500	57202600	5490	5490	5490	5490	200
570	20231107	094400	56104600	5500	5500	5500	5500	311
571	20231107	094300	54394100	5500	5510	5510	5500	522
572	20231107	094200	51522800	5510	5510	5510	5510	1
573	20231107	094100	51517290	5530	5530	5530	5530	0
574	20231107	094000	51517290	5530	5530	5530	5530	0
575	20231107	093900	51517290	5530	5530	5530	5530	0
576	20231107	093800	51517290	5530	5530	5530	5530	0
577	20231107	093700	51517290	5530	5530	5530	5530	1
578	20231107	093600	51511760	5510	5520	5560	5510	114
579	20231107	093500	50880510	5510	5510	5510	5510	0
580	20231107	093400	50880510	5510	5510	5510	5510	45
581	20231107	093300	50632560	5510	5510	5510	5510	2
582	20231107	093200	50621540	5510	5510	5510	5510	1
583	20231107	093100	50616030	5490	5510	5510	5490	44
584	20231107	093000	50374450	5490	5490	5490	5490	0
585	20231107	092900	50374450	5490	5490	5490	5490	13
586	20231107	092800	50303080	5500	5500	5500	5500	0
587	20231107	092700	50303080	5500	5500	5500	5500	0
588	20231107	092600	50303080	5500	5500	5500	5500	0
589	20231107	092500	50303080	5500	5500	5500	5500	1723
590	20231107	092400	40826580	5500	5500	5500	5500	536
591	20231107	092300	37878580	5500	5500	5500	5500	1945
592	20231107	092200	27181080	5510	5500	5510	5500	1578
593	20231107	092100	18501970	5490	5470	5490	5470	685
594	20231107	092000	14744970	5470	5470	5470	5470	0
595	20231107	091900	14744970	5470	5470	5470	5470	0
596	20231107	091800	14744970	5470	5470	5470	5470	56
597	20231107	091700	14438650	5470	5470	5470	5470	0
598	20231107	091600	14438650	5470	5470	5470	5470	0
599	20231107	091500	14438650	5470	5470	5470	5470	16
600	20231107	091400	14351130	5470	5470	5470	5470	18
601	20231107	091300	14252670	5470	5460	5470	5460	117
602	20231107	091200	13613740	5460	5460	5460	5460	0
603	20231107	091100	13613740	5460	5460	5460	5460	27
604	20231107	091000	13466320	5470	5470	5470	5470	0
605	20231107	090900	13466320	5470	5460	5470	5460	203
606	20231107	090800	12355920	5460	5460	5460	5460	59
607	20231107	090700	12033780	5450	5450	5450	5450	0
608	20231107	090600	12033780	5450	5430	5450	5430	212
609	20231107	090500	10878400	5430	5450	5450	5430	757
610	20231107	090400	6758470	5450	5450	5450	5450	0
611	20231107	090300	6758470	5450	5450	5450	5450	0
612	20231107	090200	6758470	5450	5450	5450	5450	0
613	20231107	090100	6758470	5450	5450	5450	5450	40
614	20231107	090000	6540470	5450	5500	5500	5450	1191