KissMeData/189860/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202700	80916645	4465	4465	4465	4465	455
3	20231107	202600	80916645	4465	4465	4465	4465	0
4	20231107	202500	80916645	4465	4465	4465	4465	0
5	20231107	202400	80916645	4465	4465	4465	4465	0
6	20231107	202300	80916645	4465	4465	4465	4465	0
7	20231107	202200	80916645	4465	4465	4465	4465	0
8	20231107	202100	80916645	4465	4465	4465	4465	0
9	20231107	202000	80916645	4465	4465	4465	4465	0
10	20231107	201900	80916645	4465	4465	4465	4465	0
11	20231107	201800	80916645	4465	4465	4465	4465	0
12	20231107	201700	80916645	4465	4465	4465	4465	0
13	20231107	201600	80916645	4465	4465	4465	4465	0
14	20231107	201500	80916645	4465	4465	4465	4465	0
15	20231107	201400	80916645	4465	4465	4465	4465	0
16	20231107	201300	80916645	4465	4465	4465	4465	0
17	20231107	201200	80916645	4465	4465	4465	4465	0
18	20231107	201100	80916645	4465	4465	4465	4465	0
19	20231107	201000	80916645	4465	4465	4465	4465	0
20	20231107	200900	80916645	4465	4465	4465	4465	0
21	20231107	200800	80916645	4465	4465	4465	4465	0
22	20231107	200700	80916645	4465	4465	4465	4465	0
23	20231107	200600	80916645	4465	4465	4465	4465	0
24	20231107	200500	80916645	4465	4465	4465	4465	0
25	20231107	200400	80916645	4465	4465	4465	4465	0
26	20231107	200300	80916645	4465	4465	4465	4465	0
27	20231107	200200	80916645	4465	4465	4465	4465	0
28	20231107	200100	80916645	4465	4465	4465	4465	0
29	20231107	200000	80916645	4465	4465	4465	4465	0
30	20231107	195900	80916645	4465	4465	4465	4465	0
31	20231107	195800	80916645	4465	4465	4465	4465	0
32	20231107	195700	80916645	4465	4465	4465	4465	455
33	20231107	195600	80916645	4465	4465	4465	4465	0
34	20231107	195500	80916645	4465	4465	4465	4465	0
35	20231107	195400	80916645	4465	4465	4465	4465	0
36	20231107	195300	80916645	4465	4465	4465	4465	0
37	20231107	195200	80916645	4465	4465	4465	4465	0
38	20231107	195100	80916645	4465	4465	4465	4465	0
39	20231107	195000	80916645	4465	4465	4465	4465	0
40	20231107	194900	80916645	4465	4465	4465	4465	0
41	20231107	194800	80916645	4465	4465	4465	4465	0
42	20231107	194700	80916645	4465	4465	4465	4465	0
43	20231107	194600	80916645	4465	4465	4465	4465	0
44	20231107	194500	80916645	4465	4465	4465	4465	0
45	20231107	194400	80916645	4465	4465	4465	4465	0
46	20231107	194300	80916645	4465	4465	4465	4465	0
47	20231107	194200	80916645	4465	4465	4465	4465	0
48	20231107	194100	80916645	4465	4465	4465	4465	0
49	20231107	194000	80916645	4465	4465	4465	4465	0
50	20231107	193900	80916645	4465	4465	4465	4465	0
51	20231107	193800	80916645	4465	4465	4465	4465	0
52	20231107	193700	80916645	4465	4465	4465	4465	0
53	20231107	193600	80916645	4465	4465	4465	4465	0
54	20231107	193500	80916645	4465	4465	4465	4465	0
55	20231107	193400	80916645	4465	4465	4465	4465	0
56	20231107	193300	80916645	4465	4465	4465	4465	0
57	20231107	193200	80916645	4465	4465	4465	4465	0
58	20231107	193100	80916645	4465	4465	4465	4465	0
59	20231107	193000	80916645	4465	4465	4465	4465	0
60	20231107	192900	80916645	4465	4465	4465	4465	0
61	20231107	192800	80916645	4465	4465	4465	4465	0
62	20231107	192700	80916645	4465	4465	4465	4465	455
63	20231107	192600	80916645	4465	4465	4465	4465	0
64	20231107	192500	80916645	4465	4465	4465	4465	0
65	20231107	192400	80916645	4465	4465	4465	4465	0
66	20231107	192300	80916645	4465	4465	4465	4465	0
67	20231107	192200	80916645	4465	4465	4465	4465	0
68	20231107	192100	80916645	4465	4465	4465	4465	0
69	20231107	192000	80916645	4465	4465	4465	4465	0
70	20231107	191900	80916645	4465	4465	4465	4465	0
71	20231107	191800	80916645	4465	4465	4465	4465	0
72	20231107	191700	80916645	4465	4465	4465	4465	0
73	20231107	191600	80916645	4465	4465	4465	4465	0
74	20231107	191500	80916645	4465	4465	4465	4465	0
75	20231107	191400	80916645	4465	4465	4465	4465	0
76	20231107	191300	80916645	4465	4465	4465	4465	0
77	20231107	191200	80916645	4465	4465	4465	4465	0
78	20231107	191100	80916645	4465	4465	4465	4465	0
79	20231107	191000	80916645	4465	4465	4465	4465	0
80	20231107	190900	80916645	4465	4465	4465	4465	0
81	20231107	190800	80916645	4465	4465	4465	4465	0
82	20231107	190700	80916645	4465	4465	4465	4465	0
83	20231107	190600	80916645	4465	4465	4465	4465	0
84	20231107	190500	80916645	4465	4465	4465	4465	0
85	20231107	190400	80916645	4465	4465	4465	4465	0
86	20231107	190300	80916645	4465	4465	4465	4465	0
87	20231107	190200	80916645	4465	4465	4465	4465	0
88	20231107	190100	80916645	4465	4465	4465	4465	0
89	20231107	190000	80916645	4465	4465	4465	4465	0
90	20231107	185900	80916645	4465	4465	4465	4465	0
91	20231107	185800	80916645	4465	4465	4465	4465	0
92	20231107	185700	80916645	4465	4465	4465	4465	455
93	20231107	185600	80916645	4465	4465	4465	4465	0
94	20231107	185500	80916645	4465	4465	4465	4465	0
95	20231107	185400	80916645	4465	4465	4465	4465	0
96	20231107	185300	80916645	4465	4465	4465	4465	0
97	20231107	185200	80916645	4465	4465	4465	4465	0
98	20231107	185100	80916645	4465	4465	4465	4465	0
99	20231107	185000	80916645	4465	4465	4465	4465	0
100	20231107	184900	80916645	4465	4465	4465	4465	0
101	20231107	184800	80916645	4465	4465	4465	4465	0
102	20231107	184700	80916645	4465	4465	4465	4465	0
103	20231107	184600	80916645	4465	4465	4465	4465	0
104	20231107	184500	80916645	4465	4465	4465	4465	0
105	20231107	184400	80916645	4465	4465	4465	4465	0
106	20231107	184300	80916645	4465	4465	4465	4465	0
107	20231107	184200	80916645	4465	4465	4465	4465	0
108	20231107	184100	80916645	4465	4465	4465	4465	0
109	20231107	184000	80916645	4465	4465	4465	4465	0
110	20231107	183900	80916645	4465	4465	4465	4465	0
111	20231107	183800	80916645	4465	4465	4465	4465	0
112	20231107	183700	80916645	4465	4465	4465	4465	0
113	20231107	183600	80916645	4465	4465	4465	4465	0
114	20231107	183500	80916645	4465	4465	4465	4465	0
115	20231107	183400	80916645	4465	4465	4465	4465	0
116	20231107	183300	80916645	4465	4465	4465	4465	0
117	20231107	183200	80916645	4465	4465	4465	4465	0
118	20231107	183100	80916645	4465	4465	4465	4465	0
119	20231107	183000	80916645	4465	4465	4465	4465	0
120	20231107	182900	80916645	4465	4465	4465	4465	0
121	20231107	182800	80916645	4465	4465	4465	4465	0
122	20231107	182700	80916645	4465	4465	4465	4465	455
123	20231107	182600	80916645	4465	4465	4465	4465	0
124	20231107	182500	80916645	4465	4465	4465	4465	0
125	20231107	182400	80916645	4465	4465	4465	4465	0
126	20231107	182300	80916645	4465	4465	4465	4465	0
127	20231107	182200	80916645	4465	4465	4465	4465	0
128	20231107	182100	80916645	4465	4465	4465	4465	0
129	20231107	182000	80916645	4465	4465	4465	4465	0
130	20231107	181900	80916645	4465	4465	4465	4465	0
131	20231107	181800	80916645	4465	4465	4465	4465	0
132	20231107	181700	80916645	4465	4465	4465	4465	0
133	20231107	181600	80916645	4465	4465	4465	4465	0
134	20231107	181500	80916645	4465	4465	4465	4465	0
135	20231107	181400	80916645	4465	4465	4465	4465	0
136	20231107	181300	80916645	4465	4465	4465	4465	0
137	20231107	181200	80916645	4465	4465	4465	4465	0
138	20231107	181100	80916645	4465	4465	4465	4465	0
139	20231107	181000	80916645	4465	4465	4465	4465	0
140	20231107	180900	80916645	4465	4465	4465	4465	0
141	20231107	180800	80916645	4465	4465	4465	4465	0
142	20231107	180700	80916645	4465	4465	4465	4465	0
143	20231107	180600	80916645	4465	4465	4465	4465	0
144	20231107	180500	80916645	4465	4465	4465	4465	0
145	20231107	180400	80916645	4465	4465	4465	4465	0
146	20231107	180300	80916645	4465	4465	4465	4465	0
147	20231107	180200	80916645	4465	4465	4465	4465	0
148	20231107	180100	80916645	4465	4465	4465	4465	0
149	20231107	180000	80916645	4465	4465	4465	4465	0
150	20231107	175900	80916645	4465	4465	4465	4465	0
151	20231107	175800	80916645	4465	4465	4465	4465	0
152	20231107	175700	80916645	4465	4465	4465	4465	455
153	20231107	175600	80916645	4465	4465	4465	4465	0
154	20231107	175500	80916645	4465	4465	4465	4465	0
155	20231107	175400	80916645	4465	4465	4465	4465	0
156	20231107	175300	80916645	4465	4465	4465	4465	0
157	20231107	175200	80916645	4465	4465	4465	4465	0
158	20231107	175100	80916645	4465	4465	4465	4465	0
159	20231107	175000	80916645	4465	4465	4465	4465	0
160	20231107	174900	80916645	4465	4465	4465	4465	0
161	20231107	174800	80916645	4465	4465	4465	4465	0
162	20231107	174700	80916645	4465	4465	4465	4465	0
163	20231107	174600	80916645	4465	4465	4465	4465	0
164	20231107	174500	80916645	4465	4465	4465	4465	0
165	20231107	174400	80916645	4465	4465	4465	4465	0
166	20231107	174300	80916645	4465	4465	4465	4465	0
167	20231107	174200	80916645	4465	4465	4465	4465	0
168	20231107	174100	80916645	4465	4465	4465	4465	0
169	20231107	174000	80916645	4465	4465	4465	4465	0
170	20231107	173900	80916645	4465	4465	4465	4465	0
171	20231107	173800	80916645	4465	4465	4465	4465	0
172	20231107	173700	80916645	4465	4465	4465	4465	0
173	20231107	173600	80916645	4465	4465	4465	4465	0
174	20231107	173500	80916645	4465	4465	4465	4465	0
175	20231107	173400	80916645	4465	4465	4465	4465	0
176	20231107	173300	80916645	4465	4465	4465	4465	0
177	20231107	173200	80916645	4465	4465	4465	4465	0
178	20231107	173100	80916645	4465	4465	4465	4465	0
179	20231107	173000	80916645	4465	4465	4465	4465	0
180	20231107	172900	80916645	4465	4465	4465	4465	0
181	20231107	172800	80916645	4465	4465	4465	4465	0
182	20231107	172700	80916645	4465	4465	4465	4465	455
183	20231107	172600	80916645	4465	4465	4465	4465	0
184	20231107	172500	80916645	4465	4465	4465	4465	0
185	20231107	172400	80916645	4465	4465	4465	4465	0
186	20231107	172300	80916645	4465	4465	4465	4465	0
187	20231107	172200	80916645	4465	4465	4465	4465	0
188	20231107	172100	80916645	4465	4465	4465	4465	0
189	20231107	172000	80916645	4465	4465	4465	4465	0
190	20231107	171900	80916645	4465	4465	4465	4465	0
191	20231107	171800	80916645	4465	4465	4465	4465	0
192	20231107	171700	80916645	4465	4465	4465	4465	0
193	20231107	171600	80916645	4465	4465	4465	4465	0
194	20231107	171500	80916645	4465	4465	4465	4465	0
195	20231107	171400	80916645	4465	4465	4465	4465	0
196	20231107	171300	80916645	4465	4465	4465	4465	0
197	20231107	171200	80916645	4465	4465	4465	4465	0
198	20231107	171100	80916645	4465	4465	4465	4465	0
199	20231107	171000	80916645	4465	4465	4465	4465	0
200	20231107	170900	80916645	4465	4465	4465	4465	0
201	20231107	170800	80916645	4465	4465	4465	4465	0
202	20231107	170700	80916645	4465	4465	4465	4465	0
203	20231107	170600	80916645	4465	4465	4465	4465	0
204	20231107	170500	80916645	4465	4465	4465	4465	0
205	20231107	170400	80916645	4465	4465	4465	4465	0
206	20231107	170300	80916645	4465	4465	4465	4465	0
207	20231107	170200	80916645	4465	4465	4465	4465	0
208	20231107	170100	80916645	4465	4465	4465	4465	0
209	20231107	170000	80916645	4465	4465	4465	4465	0
210	20231107	165900	80916645	4465	4465	4465	4465	0
211	20231107	165800	80916645	4465	4465	4465	4465	0
212	20231107	165700	80916645	4465	4465	4465	4465	455
213	20231107	165600	80916645	4465	4465	4465	4465	0
214	20231107	165500	80916645	4465	4465	4465	4465	0
215	20231107	165400	80916645	4465	4465	4465	4465	0
216	20231107	165300	80916645	4465	4465	4465	4465	0
217	20231107	165200	80916645	4465	4465	4465	4465	0
218	20231107	165100	80916645	4465	4465	4465	4465	0
219	20231107	165000	80916645	4465	4465	4465	4465	0
220	20231107	164900	80916645	4465	4465	4465	4465	0
221	20231107	164800	80916645	4465	4465	4465	4465	0
222	20231107	164700	80916645	4465	4465	4465	4465	0
223	20231107	164600	80916645	4465	4465	4465	4465	0
224	20231107	164500	80916645	4465	4465	4465	4465	0
225	20231107	164400	80916645	4465	4465	4465	4465	0
226	20231107	164300	80916645	4465	4465	4465	4465	0
227	20231107	164200	80916645	4465	4465	4465	4465	0
228	20231107	164100	80916645	4465	4465	4465	4465	0
229	20231107	164000	80916645	4465	4465	4465	4465	0
230	20231107	163900	80916645	4465	4465	4465	4465	0
231	20231107	163800	80916645	4465	4465	4465	4465	0
232	20231107	163700	80916645	4465	4465	4465	4465	0
233	20231107	163600	80916645	4465	4465	4465	4465	0
234	20231107	163500	80916645	4465	4465	4465	4465	0
235	20231107	163400	80916645	4465	4465	4465	4465	0
236	20231107	163300	80916645	4465	4465	4465	4465	0
237	20231107	163200	80916645	4465	4465	4465	4465	0
238	20231107	163100	80916645	4465	4465	4465	4465	0
239	20231107	163000	80916645	4465	4465	4465	4465	0
240	20231107	162900	80916645	4465	4465	4465	4465	0
241	20231107	162800	80916645	4465	4465	4465	4465	0
242	20231107	162700	80916645	4465	4465	4465	4465	455
243	20231107	162600	80916645	4465	4465	4465	4465	0
244	20231107	162500	80916645	4465	4465	4465	4465	0
245	20231107	162400	80916645	4465	4465	4465	4465	0
246	20231107	162300	80916645	4465	4465	4465	4465	0
247	20231107	162200	80916645	4465	4465	4465	4465	0
248	20231107	162100	80916645	4465	4465	4465	4465	0
249	20231107	162000	80916645	4465	4465	4465	4465	0
250	20231107	161900	80916645	4465	4465	4465	4465	0
251	20231107	161800	80916645	4465	4465	4465	4465	0
252	20231107	161700	80916645	4465	4465	4465	4465	0
253	20231107	161600	80916645	4465	4465	4465	4465	0
254	20231107	161500	80916645	4465	4465	4465	4465	0
255	20231107	161400	80916645	4465	4465	4465	4465	0
256	20231107	161300	80916645	4465	4465	4465	4465	0
257	20231107	161200	80916645	4465	4465	4465	4465	0
258	20231107	161100	80916645	4465	4465	4465	4465	0
259	20231107	161000	80916645	4465	4465	4465	4465	0
260	20231107	160900	80916645	4465	4465	4465	4465	0
261	20231107	160800	80916645	4465	4465	4465	4465	0
262	20231107	160700	80916645	4465	4465	4465	4465	0
263	20231107	160600	80916645	4465	4465	4465	4465	0
264	20231107	160500	80916645	4465	4465	4465	4465	0
265	20231107	160400	80916645	4465	4465	4465	4465	0
266	20231107	160300	80916645	4465	4465	4465	4465	0
267	20231107	160200	80916645	4465	4465	4465	4465	0
268	20231107	160100	80916645	4465	4465	4465	4465	0
269	20231107	160000	80916645	4465	4465	4465	4465	0
270	20231107	155900	80916645	4465	4465	4465	4465	0
271	20231107	155800	80916645	4465	4465	4465	4465	0
272	20231107	155700	80916645	4465	4465	4465	4465	455
273	20231107	155600	80916645	4465	4465	4465	4465	0
274	20231107	155500	80916645	4465	4465	4465	4465	0
275	20231107	155400	80916645	4465	4465	4465	4465	0
276	20231107	155300	80916645	4465	4465	4465	4465	0
277	20231107	155200	80916645	4465	4465	4465	4465	0
278	20231107	155100	80916645	4465	4465	4465	4465	0
279	20231107	155000	80916645	4465	4465	4465	4465	0
280	20231107	154900	80916645	4465	4465	4465	4465	0
281	20231107	154800	80916645	4465	4465	4465	4465	0
282	20231107	154700	80916645	4465	4465	4465	4465	0
283	20231107	154600	80916645	4465	4465	4465	4465	0
284	20231107	154500	80916645	4465	4465	4465	4465	0
285	20231107	154400	80916645	4465	4465	4465	4465	0
286	20231107	154300	80916645	4465	4465	4465	4465	0
287	20231107	154200	80916645	4465	4465	4465	4465	0
288	20231107	154100	80916645	4465	4465	4465	4465	0
289	20231107	154000	80916645	4465	4465	4465	4465	0
290	20231107	153900	80916645	4465	4465	4465	4465	0
291	20231107	153800	80916645	4465	4465	4465	4465	0
292	20231107	153700	80916645	4465	4465	4465	4465	0
293	20231107	153600	80916645	4465	4465	4465	4465	0
294	20231107	153500	80916645	4465	4465	4465	4465	0
295	20231107	153400	80916645	4465	4465	4465	4465	0
296	20231107	153300	80916645	4465	4465	4465	4465	0
297	20231107	153200	80916645	4465	4465	4465	4465	0
298	20231107	153100	80916645	4465	4465	4465	4465	0
299	20231107	153000	80916645	4465	4465	4465	4465	455
300	20231107	152900	78885070	4465	4465	4465	4465	0
301	20231107	152800	78885070	4465	4465	4465	4465	0
302	20231107	152700	78885070	4465	4465	4465	4465	0
303	20231107	152600	78885070	4465	4465	4465	4465	0
304	20231107	152500	78885070	4465	4465	4465	4465	0
305	20231107	152400	78885070	4465	4465	4465	4465	0
306	20231107	152300	78885070	4465	4465	4465	4465	0
307	20231107	152200	78885070	4465	4465	4465	4465	0
308	20231107	152100	78885070	4465	4465	4465	4465	0
309	20231107	152000	78885070	4465	4465	4465	4465	0
310	20231107	151900	78885070	4465	4465	4465	4465	1
311	20231107	151800	78880605	4460	4460	4460	4460	0
312	20231107	151700	78880605	4460	4460	4460	4460	0
313	20231107	151600	78880605	4460	4460	4460	4460	0
314	20231107	151500	78880605	4460	4460	4460	4460	108
315	20231107	151400	78398925	4460	4460	4460	4460	10
316	20231107	151300	78354325	4460	4460	4460	4460	0
317	20231107	151200	78354325	4460	4460	4460	4460	102
318	20231107	151100	77899405	4450	4450	4450	4450	0
319	20231107	151000	77899405	4450	4445	4450	4445	6
320	20231107	150900	77872730	4455	4455	4455	4455	0
321	20231107	150800	77872730	4455	4455	4455	4455	0
322	20231107	150700	77872730	4455	4455	4455	4455	0
323	20231107	150600	77872730	4455	4455	4455	4455	348
324	20231107	150500	76322390	4455	4455	4455	4455	0
325	20231107	150400	76322390	4455	4450	4455	4450	22
326	20231107	150300	76224430	4455	4455	4455	4455	112
327	20231107	150200	75725470	4460	4460	4460	4460	0
328	20231107	150100	75725470	4460	4460	4460	4460	0
329	20231107	150000	75725470	4460	4460	4460	4460	0
330	20231107	145900	75725470	4460	4460	4460	4460	0
331	20231107	145800	75725470	4460	4440	4460	4440	88
332	20231107	145700	75334710	4440	4450	4450	4440	14
333	20231107	145600	75272530	4460	4460	4460	4460	0
334	20231107	145500	75272530	4460	4460	4460	4460	0
335	20231107	145400	75272530	4460	4460	4460	4460	0
336	20231107	145300	75272530	4460	4460	4460	4460	0
337	20231107	145200	75272530	4460	4460	4460	4460	0
338	20231107	145100	75272530	4460	4460	4460	4460	0
339	20231107	145000	75272530	4460	4450	4460	4450	94
340	20231107	144900	74853750	4450	4450	4450	4450	0
341	20231107	144800	74853750	4450	4450	4450	4450	0
342	20231107	144700	74853750	4450	4450	4450	4450	0
343	20231107	144600	74853750	4450	4450	4450	4450	0
344	20231107	144500	74853750	4450	4450	4450	4450	0
345	20231107	144400	74853750	4450	4450	4450	4450	0
346	20231107	144300	74853750	4450	4450	4450	4450	0
347	20231107	144200	74853750	4450	4450	4450	4450	0
348	20231107	144100	74853750	4450	4450	4450	4450	0
349	20231107	144000	74853750	4450	4450	4450	4450	0
350	20231107	143900	74853750	4450	4450	4450	4450	0
351	20231107	143800	74853750	4450	4450	4450	4450	10
352	20231107	143700	74809250	4450	4450	4450	4450	0
353	20231107	143600	74809250	4450	4450	4450	4450	0
354	20231107	143500	74809250	4450	4450	4450	4450	0
355	20231107	143400	74809250	4450	4450	4450	4450	0
356	20231107	143300	74809250	4450	4450	4450	4450	0
357	20231107	143200	74809250	4450	4450	4450	4450	5
358	20231107	143100	74787000	4450	4450	4450	4450	0
359	20231107	143000	74787000	4450	4450	4450	4450	0
360	20231107	142900	74787000	4450	4450	4450	4450	0
361	20231107	142800	74787000	4450	4450	4450	4450	0
362	20231107	142700	74787000	4450	4450	4450	4450	0
363	20231107	142600	74787000	4450	4450	4450	4450	0
364	20231107	142500	74787000	4450	4450	4450	4450	0
365	20231107	142400	74787000	4450	4450	4450	4450	0
366	20231107	142300	74787000	4450	4450	4450	4450	0
367	20231107	142200	74787000	4450	4450	4450	4450	0
368	20231107	142100	74787000	4450	4450	4450	4450	0
369	20231107	142000	74787000	4450	4450	4450	4450	0
370	20231107	141900	74787000	4450	4450	4450	4450	19
371	20231107	141800	74702450	4450	4450	4450	4450	0
372	20231107	141700	74702450	4450	4450	4450	4450	0
373	20231107	141600	74702450	4450	4450	4450	4450	0
374	20231107	141500	74702450	4450	4450	4450	4450	0
375	20231107	141400	74702450	4450	4450	4450	4450	0
376	20231107	141300	74702450	4450	4450	4450	4450	0
377	20231107	141200	74702450	4450	4450	4450	4450	0
378	20231107	141100	74702450	4450	4450	4450	4450	0
379	20231107	141000	74702450	4450	4450	4450	4450	0
380	20231107	140900	74702450	4450	4450	4450	4450	5
381	20231107	140800	74680200	4460	4460	4460	4460	0
382	20231107	140700	74680200	4460	4460	4460	4460	0
383	20231107	140600	74680200	4460	4460	4460	4460	5
384	20231107	140500	74657900	4460	4460	4460	4460	0
385	20231107	140400	74657900	4460	4460	4460	4460	0
386	20231107	140300	74657900	4460	4460	4460	4460	2
387	20231107	140200	74648980	4460	4460	4460	4460	0
388	20231107	140100	74648980	4460	4460	4460	4460	0
389	20231107	140000	74648980	4460	4460	4460	4460	0
390	20231107	135900	74648980	4460	4460	4460	4460	0
391	20231107	135800	74648980	4460	4460	4460	4460	0
392	20231107	135700	74648980	4460	4460	4460	4460	0
393	20231107	135600	74648980	4460	4460	4460	4460	0
394	20231107	135500	74648980	4460	4460	4460	4460	0
395	20231107	135400	74648980	4460	4460	4460	4460	0
396	20231107	135300	74648980	4460	4460	4460	4460	1
397	20231107	135200	74644520	4420	4430	4435	4420	422
398	20231107	135100	72778400	4460	4460	4460	4460	0
399	20231107	135000	72778400	4460	4460	4460	4460	0
400	20231107	134900	72778400	4460	4460	4460	4460	0
401	20231107	134800	72778400	4460	4460	4460	4460	0
402	20231107	134700	72778400	4460	4460	4460	4460	0
403	20231107	134600	72778400	4460	4460	4460	4460	0
404	20231107	134500	72778400	4460	4460	4460	4460	0
405	20231107	134400	72778400	4460	4460	4460	4460	0
406	20231107	134300	72778400	4460	4460	4460	4460	0
407	20231107	134200	72778400	4460	4460	4460	4460	0
408	20231107	134100	72778400	4460	4460	4460	4460	0
409	20231107	134000	72778400	4460	4455	4460	4455	12
410	20231107	133900	72724935	4455	4455	4455	4455	0
411	20231107	133800	72724935	4455	4455	4455	4455	0
412	20231107	133700	72724935	4455	4455	4455	4455	0
413	20231107	133600	72724935	4455	4455	4455	4455	0
414	20231107	133500	72724935	4455	4455	4455	4455	0
415	20231107	133400	72724935	4455	4455	4455	4455	0
416	20231107	133300	72724935	4455	4455	4455	4455	0
417	20231107	133200	72724935	4455	4455	4455	4455	0
418	20231107	133100	72724935	4455	4425	4455	4420	101
419	20231107	133000	72278430	4425	4425	4425	4425	0
420	20231107	132900	72278430	4425	4425	4425	4425	0
421	20231107	132800	72278430	4425	4425	4425	4425	0
422	20231107	132700	72278430	4425	4425	4425	4425	0
423	20231107	132600	72278430	4425	4425	4425	4425	0
424	20231107	132500	72278430	4425	4425	4425	4425	0
425	20231107	132400	72278430	4425	4425	4425	4425	0
426	20231107	132300	72278430	4425	4425	4425	4425	0
427	20231107	132200	72278430	4425	4425	4425	4425	0
428	20231107	132100	72278430	4425	4425	4425	4425	0
429	20231107	132000	72278430	4425	4430	4430	4425	200
430	20231107	131900	71393425	4415	4415	4415	4415	0
431	20231107	131800	71393425	4415	4440	4440	4415	1000
432	20231107	131700	66969600	4440	4440	4440	4440	0
433	20231107	131600	66969600	4440	4440	4440	4440	0
434	20231107	131500	66969600	4440	4440	4440	4440	0
435	20231107	131400	66969600	4440	4440	4440	4440	186
436	20231107	131300	66143760	4450	4450	4450	4450	0
437	20231107	131200	66143760	4450	4450	4450	4450	0
438	20231107	131100	66143760	4450	4450	4450	4450	88
439	20231107	131000	65752160	4450	4450	4450	4450	0
440	20231107	130900	65752160	4450	4450	4450	4450	0
441	20231107	130800	65752160	4450	4450	4450	4450	12
442	20231107	130700	65698760	4450	4450	4450	4450	0
443	20231107	130600	65698760	4450	4450	4450	4450	0
444	20231107	130500	65698760	4450	4450	4450	4450	0
445	20231107	130400	65698760	4450	4450	4450	4450	0
446	20231107	130300	65698760	4450	4450	4450	4450	0
447	20231107	130200	65698760	4450	4445	4450	4445	15
448	20231107	130100	65632070	4440	4440	4440	4440	15
449	20231107	130000	65565470	4445	4445	4445	4445	0
450	20231107	125900	65565470	4445	4445	4445	4445	0
451	20231107	125800	65565470	4445	4445	4445	4445	0
452	20231107	125700	65565470	4445	4445	4445	4445	0
453	20231107	125600	65565470	4445	4445	4445	4445	0
454	20231107	125500	65565470	4445	4445	4445	4445	0
455	20231107	125400	65565470	4445	4445	4445	4445	0
456	20231107	125300	65565470	4445	4445	4445	4445	0
457	20231107	125200	65565470	4445	4445	4445	4445	0
458	20231107	125100	65565470	4445	4445	4445	4445	0
459	20231107	125000	65565470	4445	4445	4445	4445	1
460	20231107	124900	65561025	4430	4430	4430	4430	0
461	20231107	124800	65561025	4430	4430	4430	4430	0
462	20231107	124700	65561025	4430	4430	4430	4430	0
463	20231107	124600	65561025	4430	4430	4430	4430	0
464	20231107	124500	65561025	4430	4430	4430	4430	0
465	20231107	124400	65561025	4430	4430	4430	4430	0
466	20231107	124300	65561025	4430	4430	4430	4430	100
467	20231107	124200	65118025	4440	4440	4440	4440	0
468	20231107	124100	65118025	4440	4440	4440	4440	0
469	20231107	124000	65118025	4440	4440	4440	4440	1
470	20231107	123900	65113585	4415	4415	4415	4415	6
471	20231107	123800	65087095	4420	4420	4420	4420	0
472	20231107	123700	65087095	4420	4420	4420	4420	0
473	20231107	123600	65087095	4420	4415	4420	4410	659
474	20231107	123500	62180385	4410	4410	4410	4410	0
475	20231107	123400	62180385	4410	4410	4410	4410	0
476	20231107	123300	62180385	4410	4410	4410	4410	0
477	20231107	123200	62180385	4410	4410	4410	4410	0
478	20231107	123100	62180385	4410	4410	4410	4410	0
479	20231107	123000	62180385	4410	4410	4410	4410	0
480	20231107	122900	62180385	4410	4410	4410	4410	0
481	20231107	122800	62180385	4410	4410	4410	4410	0
482	20231107	122700	62180385	4410	4410	4410	4410	3
483	20231107	122600	62167155	4415	4415	4415	4415	0
484	20231107	122500	62167155	4415	4415	4415	4415	10
485	20231107	122400	62123005	4410	4410	4410	4410	10
486	20231107	122300	62078905	4410	4410	4410	4410	0
487	20231107	122200	62078905	4410	4410	4410	4410	0
488	20231107	122100	62078905	4410	4410	4410	4410	12
489	20231107	122000	62025985	4405	4405	4405	4405	0
490	20231107	121900	62025985	4405	4405	4405	4405	0
491	20231107	121800	62025985	4405	4405	4405	4405	0
492	20231107	121700	62025985	4405	4405	4405	4405	0
493	20231107	121600	62025985	4405	4405	4405	4405	0
494	20231107	121500	62025985	4405	4415	4415	4405	1000
495	20231107	121400	57615065	4420	4425	4425	4420	696
496	20231107	121300	54538580	4425	4425	4425	4425	0
497	20231107	121200	54538580	4425	4425	4425	4425	0
498	20231107	121100	54538580	4425	4425	4425	4425	116
499	20231107	121000	54025280	4430	4430	4430	4430	57
500	20231107	120900	53772770	4435	4435	4435	4435	0
501	20231107	120800	53772770	4435	4435	4435	4435	0
502	20231107	120700	53772770	4435	4435	4435	4435	0
503	20231107	120600	53772770	4435	4435	4435	4435	168
504	20231107	120500	53027690	4435	4435	4435	4435	0
505	20231107	120400	53027690	4435	4435	4435	4435	0
506	20231107	120300	53027690	4435	4435	4435	4435	0
507	20231107	120200	53027690	4435	4435	4435	4435	0
508	20231107	120100	53027690	4435	4440	4440	4435	659
509	20231107	120000	50101735	4445	4445	4445	4445	0
510	20231107	115900	50101735	4445	4445	4445	4445	176
511	20231107	115800	49319415	4450	4450	4450	4450	0
512	20231107	115700	49319415	4450	4450	4450	4450	0
513	20231107	115600	49319415	4450	4450	4450	4450	224
514	20231107	115500	48322615	4450	4450	4450	4450	0
515	20231107	115400	48322615	4450	4450	4450	4450	0
516	20231107	115300	48322615	4450	4450	4450	4450	230
517	20231107	115200	47299115	4455	4455	4455	4455	5
518	20231107	115100	47276840	4455	4455	4455	4455	0
519	20231107	115000	47276840	4455	4455	4455	4455	0
520	20231107	114900	47276840	4455	4455	4455	4455	0
521	20231107	114800	47276840	4455	4455	4455	4455	0
522	20231107	114700	47276840	4455	4455	4455	4455	48
523	20231107	114600	47063000	4455	4460	4460	4455	73
524	20231107	114500	46737535	4455	4455	4455	4455	0
525	20231107	114400	46737535	4455	4455	4455	4455	0
526	20231107	114300	46737535	4455	4455	4455	4455	0
527	20231107	114200	46737535	4455	4455	4455	4455	0
528	20231107	114100	46737535	4455	4455	4455	4455	0
529	20231107	114000	46737535	4455	4455	4455	4455	0
530	20231107	113900	46737535	4455	4455	4455	4455	0
531	20231107	113800	46737535	4455	4455	4455	4455	0
532	20231107	113700	46737535	4455	4455	4455	4455	0
533	20231107	113600	46737535	4455	4455	4455	4455	0
534	20231107	113500	46737535	4455	4455	4455	4455	20
535	20231107	113400	46648435	4455	4455	4455	4455	12
536	20231107	113300	46594975	4460	4460	4460	4460	0
537	20231107	113200	46594975	4460	4460	4460	4460	0
538	20231107	113100	46594975	4460	4460	4460	4460	0
539	20231107	113000	46594975	4460	4460	4460	4460	0
540	20231107	112900	46594975	4460	4460	4460	4460	0
541	20231107	112800	46594975	4460	4460	4460	4460	0
542	20231107	112700	46594975	4460	4460	4460	4460	0
543	20231107	112600	46594975	4460	4455	4460	4455	21
544	20231107	112500	46501370	4450	4450	4450	4450	0
545	20231107	112400	46501370	4450	4450	4450	4450	0
546	20231107	112300	46501370	4450	4450	4450	4450	0
547	20231107	112200	46501370	4450	4450	4450	4450	150
548	20231107	112100	45833870	4455	4455	4455	4455	399
549	20231107	112000	44056325	4460	4465	4465	4460	344
550	20231107	111900	42522030	4465	4465	4465	4465	37
551	20231107	111800	42356825	4470	4470	4470	4470	0
552	20231107	111700	42356825	4470	4470	4470	4470	0
553	20231107	111600	42356825	4470	4470	4470	4470	0
554	20231107	111500	42356825	4470	4470	4470	4470	0
555	20231107	111400	42356825	4470	4470	4470	4470	0
556	20231107	111300	42356825	4470	4470	4470	4470	0
557	20231107	111200	42356825	4470	4470	4470	4470	0
558	20231107	111100	42356825	4470	4470	4470	4470	55
559	20231107	111000	42110975	4470	4470	4470	4470	11
560	20231107	110900	42061805	4475	4475	4475	4475	0
561	20231107	110800	42061805	4475	4475	4475	4475	0
562	20231107	110700	42061805	4475	4475	4475	4475	271
563	20231107	110600	40849080	4475	4475	4475	4475	0
564	20231107	110500	40849080	4475	4475	4475	4475	0
565	20231107	110400	40849080	4475	4475	4475	4475	0
566	20231107	110300	40849080	4475	4475	4475	4475	133
567	20231107	110200	40253905	4505	4480	4505	4475	142
568	20231107	110100	39617950	4505	4505	4505	4505	0
569	20231107	110000	39617950	4505	4505	4505	4505	0
570	20231107	105900	39617950	4505	4505	4505	4505	30
571	20231107	105800	39482800	4505	4505	4505	4505	0
572	20231107	105700	39482800	4505	4505	4505	4505	0
573	20231107	105600	39482800	4505	4505	4505	4505	0
574	20231107	105500	39482800	4505	4505	4505	4505	0
575	20231107	105400	39482800	4505	4505	4505	4505	0
576	20231107	105300	39482800	4505	4505	4505	4505	0
577	20231107	105200	39482800	4505	4505	4505	4505	0
578	20231107	105100	39482800	4505	4505	4505	4505	0
579	20231107	105000	39482800	4505	4505	4505	4505	0
580	20231107	104900	39482800	4505	4505	4505	4505	0
581	20231107	104800	39482800	4505	4505	4505	4505	0
582	20231107	104700	39482800	4505	4505	4505	4505	0
583	20231107	104600	39482800	4505	4505	4505	4505	0
584	20231107	104500	39482800	4505	4500	4505	4500	18
585	20231107	104400	39401785	4470	4475	4475	4470	50
586	20231107	104300	39178255	4475	4475	4475	4475	0
587	20231107	104200	39178255	4475	4475	4475	4475	15
588	20231107	104100	39111130	4505	4505	4505	4505	0
589	20231107	104000	39111130	4505	4505	4505	4505	0
590	20231107	103900	39111130	4505	4505	4505	4505	0
591	20231107	103800	39111130	4505	4505	4505	4505	5
592	20231107	103700	39088605	4505	4505	4505	4505	0
593	20231107	103600	39088605	4505	4505	4505	4505	0
594	20231107	103500	39088605	4505	4505	4505	4505	0
595	20231107	103400	39088605	4505	4505	4505	4505	0
596	20231107	103300	39088605	4505	4505	4505	4505	0
597	20231107	103200	39088605	4505	4505	4505	4505	0
598	20231107	103100	39088605	4505	4505	4505	4505	0
599	20231107	103000	39088605	4505	4505	4505	4505	200
600	20231107	102900	38187605	4500	4500	4500	4500	0
601	20231107	102800	38187605	4500	4500	4500	4500	0
602	20231107	102700	38187605	4500	4500	4500	4500	0
603	20231107	102600	38187605	4500	4500	4500	4500	10
604	20231107	102500	38142605	4500	4470	4505	4470	44
605	20231107	102400	37945455	4500	4490	4500	4490	23
606	20231107	102300	37842135	4490	4490	4490	4490	0
607	20231107	102200	37842135	4490	4490	4490	4490	0
608	20231107	102100	37842135	4490	4490	4490	4490	0
609	20231107	102000	37842135	4490	4490	4490	4490	0
610	20231107	101900	37842135	4490	4490	4490	4490	0
611	20231107	101800	37842135	4490	4490	4490	4490	0
612	20231107	101700	37842135	4490	4490	4490	4490	0
613	20231107	101600	37842135	4490	4490	4490	4490	0
614	20231107	101500	37842135	4490	4490	4490	4490	0
615	20231107	101400	37842135	4490	4490	4490	4490	0
616	20231107	101300	37842135	4490	4490	4490	4490	0
617	20231107	101200	37842135	4490	4475	4490	4475	44
618	20231107	101100	37644975	4465	4465	4465	4465	101
619	20231107	101000	37194010	4465	4465	4465	4465	0
620	20231107	100900	37194010	4465	4465	4465	4465	0
621	20231107	100800	37194010	4465	4485	4485	4465	1268
622	20231107	100700	31525190	4490	4490	4490	4490	0
623	20231107	100600	31525190	4490	4490	4490	4490	0
624	20231107	100500	31525190	4490	4490	4490	4490	0
625	20231107	100400	31525190	4490	4490	4490	4490	0
626	20231107	100300	31525190	4490	4490	4490	4490	0
627	20231107	100200	31525190	4490	4490	4490	4490	0
628	20231107	100100	31525190	4490	4490	4490	4490	0
629	20231107	100000	31525190	4490	4490	4490	4490	0
630	20231107	095900	31525190	4490	4490	4490	4490	0
631	20231107	095800	31525190	4490	4490	4490	4490	77
632	20231107	095700	31179460	4490	4490	4490	4490	23
633	20231107	095600	31076190	4490	4490	4490	4490	0
634	20231107	095500	31076190	4490	4490	4490	4490	0
635	20231107	095400	31076190	4490	4490	4490	4490	0
636	20231107	095300	31076190	4490	4490	4490	4490	0
637	20231107	095200	31076190	4490	4490	4490	4490	0
638	20231107	095100	31076190	4490	4490	4490	4490	0
639	20231107	095000	31076190	4490	4490	4490	4490	110
640	20231107	094900	30582290	4490	4495	4495	4490	350
641	20231107	094800	29010540	4495	4495	4495	4495	0
642	20231107	094700	29010540	4495	4500	4500	4495	109
643	20231107	094600	28520310	4505	4505	4505	4505	248
644	20231107	094500	27403070	4505	4505	4505	4505	0
645	20231107	094400	27403070	4505	4505	4505	4505	0
646	20231107	094300	27403070	4505	4505	4505	4505	0
647	20231107	094200	27403070	4505	4505	4505	4505	10
648	20231107	094100	27358020	4500	4500	4500	4500	0
649	20231107	094000	27358020	4500	4500	4500	4500	0
650	20231107	093900	27358020	4500	4510	4510	4500	30
651	20231107	093800	27222855	4540	4540	4540	4540	9
652	20231107	093700	27181995	4540	4540	4540	4540	1
653	20231107	093600	27177455	4540	4540	4540	4540	1
654	20231107	093500	27172915	4540	4540	4540	4540	0
655	20231107	093400	27172915	4540	4540	4540	4540	0
656	20231107	093300	27172915	4540	4540	4540	4540	2
657	20231107	093200	27163835	4535	4535	4535	4535	2226
658	20231107	093100	17068925	4535	4530	4535	4530	18
659	20231107	093000	16987320	4495	4495	4495	4495	0
660	20231107	092900	16987320	4495	4495	4495	4495	0
661	20231107	092800	16987320	4495	4495	4495	4495	10
662	20231107	092700	16942370	4495	4495	4495	4495	0
663	20231107	092600	16942370	4495	4500	4500	4495	100
664	20231107	092500	16492865	4495	4495	4495	4495	0
665	20231107	092400	16492865	4495	4495	4495	4495	0
666	20231107	092300	16492865	4495	4495	4495	4495	0
667	20231107	092200	16492865	4495	4495	4495	4495	0
668	20231107	092100	16492865	4495	4495	4495	4495	0
669	20231107	092000	16492865	4495	4530	4530	4495	130
670	20231107	091900	15907465	4530	4530	4530	4530	0
671	20231107	091800	15907465	4530	4530	4530	4530	0
672	20231107	091700	15907465	4530	4520	4530	4520	51
673	20231107	091600	15676655	4490	4490	4490	4490	173
674	20231107	091500	14899885	4490	4490	4490	4490	11
675	20231107	091400	14850495	4490	4495	4495	4490	16
676	20231107	091300	14778635	4495	4495	4495	4495	0
677	20231107	091200	14778635	4495	4495	4495	4495	30
678	20231107	091100	14643785	4535	4525	4535	4525	50
679	20231107	091000	14417115	4525	4455	4525	4455	230
680	20231107	090900	13391110	4455	4485	4485	4455	51
681	20231107	090800	13163725	4485	4485	4485	4485	1
682	20231107	090700	13159240	4485	4480	4485	4480	147
683	20231107	090600	12500045	4450	4450	4450	4450	200
684	20231107	090500	11610045	4450	4450	4450	4450	1
685	20231107	090400	11605595	4450	4450	4450	4450	200
686	20231107	090300	10715595	4445	4445	4445	4445	62
687	20231107	090200	10440005	4445	4495	4495	4445	707
688	20231107	090100	7285285	4500	4545	4545	4500	1483
689	20231107	090000	577560	4580	4585	4585	4580	126