KissMeData/354200/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	211100	127642640	5290	5290	5290	5290	377
3	20231107	211000	127642640	5290	5290	5290	5290	0
4	20231107	210900	127642640	5290	5290	5290	5290	0
5	20231107	210800	127642640	5290	5290	5290	5290	0
6	20231107	210700	127642640	5290	5290	5290	5290	0
7	20231107	210600	127642640	5290	5290	5290	5290	0
8	20231107	210500	127642640	5290	5290	5290	5290	0
9	20231107	210400	127642640	5290	5290	5290	5290	0
10	20231107	210300	127642640	5290	5290	5290	5290	0
11	20231107	210200	127642640	5290	5290	5290	5290	0
12	20231107	210100	127642640	5290	5290	5290	5290	0
13	20231107	210000	127642640	5290	5290	5290	5290	0
14	20231107	205900	127642640	5290	5290	5290	5290	0
15	20231107	205800	127642640	5290	5290	5290	5290	0
16	20231107	205700	127642640	5290	5290	5290	5290	0
17	20231107	205600	127642640	5290	5290	5290	5290	0
18	20231107	205500	127642640	5290	5290	5290	5290	0
19	20231107	205400	127642640	5290	5290	5290	5290	0
20	20231107	205300	127642640	5290	5290	5290	5290	0
21	20231107	205200	127642640	5290	5290	5290	5290	0
22	20231107	205100	127642640	5290	5290	5290	5290	0
23	20231107	205000	127642640	5290	5290	5290	5290	0
24	20231107	204900	127642640	5290	5290	5290	5290	0
25	20231107	204800	127642640	5290	5290	5290	5290	0
26	20231107	204700	127642640	5290	5290	5290	5290	0
27	20231107	204600	127642640	5290	5290	5290	5290	0
28	20231107	204500	127642640	5290	5290	5290	5290	0
29	20231107	204400	127642640	5290	5290	5290	5290	0
30	20231107	204300	127642640	5290	5290	5290	5290	0
31	20231107	204200	127642640	5290	5290	5290	5290	0
32	20231107	204100	127642640	5290	5290	5290	5290	377
33	20231107	204000	127642640	5290	5290	5290	5290	0
34	20231107	203900	127642640	5290	5290	5290	5290	0
35	20231107	203800	127642640	5290	5290	5290	5290	0
36	20231107	203700	127642640	5290	5290	5290	5290	0
37	20231107	203600	127642640	5290	5290	5290	5290	0
38	20231107	203500	127642640	5290	5290	5290	5290	0
39	20231107	203400	127642640	5290	5290	5290	5290	0
40	20231107	203300	127642640	5290	5290	5290	5290	0
41	20231107	203200	127642640	5290	5290	5290	5290	0
42	20231107	203100	127642640	5290	5290	5290	5290	0
43	20231107	203000	127642640	5290	5290	5290	5290	0
44	20231107	202900	127642640	5290	5290	5290	5290	0
45	20231107	202800	127642640	5290	5290	5290	5290	0
46	20231107	202700	127642640	5290	5290	5290	5290	0
47	20231107	202600	127642640	5290	5290	5290	5290	0
48	20231107	202500	127642640	5290	5290	5290	5290	0
49	20231107	202400	127642640	5290	5290	5290	5290	0
50	20231107	202300	127642640	5290	5290	5290	5290	0
51	20231107	202200	127642640	5290	5290	5290	5290	0
52	20231107	202100	127642640	5290	5290	5290	5290	0
53	20231107	202000	127642640	5290	5290	5290	5290	0
54	20231107	201900	127642640	5290	5290	5290	5290	0
55	20231107	201800	127642640	5290	5290	5290	5290	0
56	20231107	201700	127642640	5290	5290	5290	5290	0
57	20231107	201600	127642640	5290	5290	5290	5290	0
58	20231107	201500	127642640	5290	5290	5290	5290	0
59	20231107	201400	127642640	5290	5290	5290	5290	0
60	20231107	201300	127642640	5290	5290	5290	5290	0
61	20231107	201200	127642640	5290	5290	5290	5290	0
62	20231107	201100	127642640	5290	5290	5290	5290	377
63	20231107	201000	127642640	5290	5290	5290	5290	0
64	20231107	200900	127642640	5290	5290	5290	5290	0
65	20231107	200800	127642640	5290	5290	5290	5290	0
66	20231107	200700	127642640	5290	5290	5290	5290	0
67	20231107	200600	127642640	5290	5290	5290	5290	0
68	20231107	200500	127642640	5290	5290	5290	5290	0
69	20231107	200400	127642640	5290	5290	5290	5290	0
70	20231107	200300	127642640	5290	5290	5290	5290	0
71	20231107	200200	127642640	5290	5290	5290	5290	0
72	20231107	200100	127642640	5290	5290	5290	5290	0
73	20231107	200000	127642640	5290	5290	5290	5290	0
74	20231107	195900	127642640	5290	5290	5290	5290	0
75	20231107	195800	127642640	5290	5290	5290	5290	0
76	20231107	195700	127642640	5290	5290	5290	5290	0
77	20231107	195600	127642640	5290	5290	5290	5290	0
78	20231107	195500	127642640	5290	5290	5290	5290	0
79	20231107	195400	127642640	5290	5290	5290	5290	0
80	20231107	195300	127642640	5290	5290	5290	5290	0
81	20231107	195200	127642640	5290	5290	5290	5290	0
82	20231107	195100	127642640	5290	5290	5290	5290	0
83	20231107	195000	127642640	5290	5290	5290	5290	0
84	20231107	194900	127642640	5290	5290	5290	5290	0
85	20231107	194800	127642640	5290	5290	5290	5290	0
86	20231107	194700	127642640	5290	5290	5290	5290	0
87	20231107	194600	127642640	5290	5290	5290	5290	0
88	20231107	194500	127642640	5290	5290	5290	5290	0
89	20231107	194400	127642640	5290	5290	5290	5290	0
90	20231107	194300	127642640	5290	5290	5290	5290	0
91	20231107	194200	127642640	5290	5290	5290	5290	0
92	20231107	194100	127642640	5290	5290	5290	5290	377
93	20231107	194000	127642640	5290	5290	5290	5290	0
94	20231107	193900	127642640	5290	5290	5290	5290	0
95	20231107	193800	127642640	5290	5290	5290	5290	0
96	20231107	193700	127642640	5290	5290	5290	5290	0
97	20231107	193600	127642640	5290	5290	5290	5290	0
98	20231107	193500	127642640	5290	5290	5290	5290	0
99	20231107	193400	127642640	5290	5290	5290	5290	0
100	20231107	193300	127642640	5290	5290	5290	5290	0
101	20231107	193200	127642640	5290	5290	5290	5290	0
102	20231107	193100	127642640	5290	5290	5290	5290	0
103	20231107	193000	127642640	5290	5290	5290	5290	0
104	20231107	192900	127642640	5290	5290	5290	5290	0
105	20231107	192800	127642640	5290	5290	5290	5290	0
106	20231107	192700	127642640	5290	5290	5290	5290	0
107	20231107	192600	127642640	5290	5290	5290	5290	0
108	20231107	192500	127642640	5290	5290	5290	5290	0
109	20231107	192400	127642640	5290	5290	5290	5290	0
110	20231107	192300	127642640	5290	5290	5290	5290	0
111	20231107	192200	127642640	5290	5290	5290	5290	0
112	20231107	192100	127642640	5290	5290	5290	5290	0
113	20231107	192000	127642640	5290	5290	5290	5290	0
114	20231107	191900	127642640	5290	5290	5290	5290	0
115	20231107	191800	127642640	5290	5290	5290	5290	0
116	20231107	191700	127642640	5290	5290	5290	5290	0
117	20231107	191600	127642640	5290	5290	5290	5290	0
118	20231107	191500	127642640	5290	5290	5290	5290	0
119	20231107	191400	127642640	5290	5290	5290	5290	0
120	20231107	191300	127642640	5290	5290	5290	5290	0
121	20231107	191200	127642640	5290	5290	5290	5290	0
122	20231107	191100	127642640	5290	5290	5290	5290	377
123	20231107	191000	127642640	5290	5290	5290	5290	0
124	20231107	190900	127642640	5290	5290	5290	5290	0
125	20231107	190800	127642640	5290	5290	5290	5290	0
126	20231107	190700	127642640	5290	5290	5290	5290	0
127	20231107	190600	127642640	5290	5290	5290	5290	0
128	20231107	190500	127642640	5290	5290	5290	5290	0
129	20231107	190400	127642640	5290	5290	5290	5290	0
130	20231107	190300	127642640	5290	5290	5290	5290	0
131	20231107	190200	127642640	5290	5290	5290	5290	0
132	20231107	190100	127642640	5290	5290	5290	5290	0
133	20231107	190000	127642640	5290	5290	5290	5290	0
134	20231107	185900	127642640	5290	5290	5290	5290	0
135	20231107	185800	127642640	5290	5290	5290	5290	0
136	20231107	185700	127642640	5290	5290	5290	5290	0
137	20231107	185600	127642640	5290	5290	5290	5290	0
138	20231107	185500	127642640	5290	5290	5290	5290	0
139	20231107	185400	127642640	5290	5290	5290	5290	0
140	20231107	185300	127642640	5290	5290	5290	5290	0
141	20231107	185200	127642640	5290	5290	5290	5290	0
142	20231107	185100	127642640	5290	5290	5290	5290	0
143	20231107	185000	127642640	5290	5290	5290	5290	0
144	20231107	184900	127642640	5290	5290	5290	5290	0
145	20231107	184800	127642640	5290	5290	5290	5290	0
146	20231107	184700	127642640	5290	5290	5290	5290	0
147	20231107	184600	127642640	5290	5290	5290	5290	0
148	20231107	184500	127642640	5290	5290	5290	5290	0
149	20231107	184400	127642640	5290	5290	5290	5290	0
150	20231107	184300	127642640	5290	5290	5290	5290	0
151	20231107	184200	127642640	5290	5290	5290	5290	0
152	20231107	184100	127642640	5290	5290	5290	5290	377
153	20231107	184000	127642640	5290	5290	5290	5290	0
154	20231107	183900	127642640	5290	5290	5290	5290	0
155	20231107	183800	127642640	5290	5290	5290	5290	0
156	20231107	183700	127642640	5290	5290	5290	5290	0
157	20231107	183600	127642640	5290	5290	5290	5290	0
158	20231107	183500	127642640	5290	5290	5290	5290	0
159	20231107	183400	127642640	5290	5290	5290	5290	0
160	20231107	183300	127642640	5290	5290	5290	5290	0
161	20231107	183200	127642640	5290	5290	5290	5290	0
162	20231107	183100	127642640	5290	5290	5290	5290	0
163	20231107	183000	127642640	5290	5290	5290	5290	0
164	20231107	182900	127642640	5290	5290	5290	5290	0
165	20231107	182800	127642640	5290	5290	5290	5290	0
166	20231107	182700	127642640	5290	5290	5290	5290	0
167	20231107	182600	127642640	5290	5290	5290	5290	0
168	20231107	182500	127642640	5290	5290	5290	5290	0
169	20231107	182400	127642640	5290	5290	5290	5290	0
170	20231107	182300	127642640	5290	5290	5290	5290	0
171	20231107	182200	127642640	5290	5290	5290	5290	0
172	20231107	182100	127642640	5290	5290	5290	5290	0
173	20231107	182000	127642640	5290	5290	5290	5290	0
174	20231107	181900	127642640	5290	5290	5290	5290	0
175	20231107	181800	127642640	5290	5290	5290	5290	0
176	20231107	181700	127642640	5290	5290	5290	5290	0
177	20231107	181600	127642640	5290	5290	5290	5290	0
178	20231107	181500	127642640	5290	5290	5290	5290	0
179	20231107	181400	127642640	5290	5290	5290	5290	0
180	20231107	181300	127642640	5290	5290	5290	5290	0
181	20231107	181200	127642640	5290	5290	5290	5290	0
182	20231107	181100	127642640	5290	5290	5290	5290	377
183	20231107	181000	127642640	5290	5290	5290	5290	0
184	20231107	180900	127642640	5290	5290	5290	5290	0
185	20231107	180800	127642640	5290	5290	5290	5290	0
186	20231107	180700	127642640	5290	5290	5290	5290	0
187	20231107	180600	127642640	5290	5290	5290	5290	0
188	20231107	180500	127642640	5290	5290	5290	5290	0
189	20231107	180400	127642640	5290	5290	5290	5290	0
190	20231107	180300	127642640	5290	5290	5290	5290	0
191	20231107	180200	127642640	5290	5290	5290	5290	0
192	20231107	180100	127642640	5290	5290	5290	5290	0
193	20231107	180000	127642640	5290	5290	5290	5290	0
194	20231107	175900	127642640	5290	5290	5290	5290	0
195	20231107	175800	127642640	5290	5290	5290	5290	0
196	20231107	175700	127642640	5290	5290	5290	5290	0
197	20231107	175600	127642640	5290	5290	5290	5290	0
198	20231107	175500	127642640	5290	5290	5290	5290	0
199	20231107	175400	127642640	5290	5290	5290	5290	0
200	20231107	175300	127642640	5290	5290	5290	5290	0
201	20231107	175200	127642640	5290	5290	5290	5290	0
202	20231107	175100	127642640	5290	5290	5290	5290	0
203	20231107	175000	127642640	5290	5290	5290	5290	0
204	20231107	174900	127642640	5290	5290	5290	5290	0
205	20231107	174800	127642640	5290	5290	5290	5290	0
206	20231107	174700	127642640	5290	5290	5290	5290	0
207	20231107	174600	127642640	5290	5290	5290	5290	0
208	20231107	174500	127642640	5290	5290	5290	5290	0
209	20231107	174400	127642640	5290	5290	5290	5290	0
210	20231107	174300	127642640	5290	5290	5290	5290	0
211	20231107	174200	127642640	5290	5290	5290	5290	0
212	20231107	174100	127642640	5290	5290	5290	5290	377
213	20231107	174000	127642640	5290	5290	5290	5290	0
214	20231107	173900	127642640	5290	5290	5290	5290	0
215	20231107	173800	127642640	5290	5290	5290	5290	0
216	20231107	173700	127642640	5290	5290	5290	5290	0
217	20231107	173600	127642640	5290	5290	5290	5290	0
218	20231107	173500	127642640	5290	5290	5290	5290	0
219	20231107	173400	127642640	5290	5290	5290	5290	0
220	20231107	173300	127642640	5290	5290	5290	5290	0
221	20231107	173200	127642640	5290	5290	5290	5290	0
222	20231107	173100	127642640	5290	5290	5290	5290	0
223	20231107	173000	127642640	5290	5290	5290	5290	0
224	20231107	172900	127642640	5290	5290	5290	5290	0
225	20231107	172800	127642640	5290	5290	5290	5290	0
226	20231107	172700	127642640	5290	5290	5290	5290	0
227	20231107	172600	127642640	5290	5290	5290	5290	0
228	20231107	172500	127642640	5290	5290	5290	5290	0
229	20231107	172400	127642640	5290	5290	5290	5290	0
230	20231107	172300	127642640	5290	5290	5290	5290	0
231	20231107	172200	127642640	5290	5290	5290	5290	0
232	20231107	172100	127642640	5290	5290	5290	5290	0
233	20231107	172000	127642640	5290	5290	5290	5290	0
234	20231107	171900	127642640	5290	5290	5290	5290	0
235	20231107	171800	127642640	5290	5290	5290	5290	0
236	20231107	171700	127642640	5290	5290	5290	5290	0
237	20231107	171600	127642640	5290	5290	5290	5290	0
238	20231107	171500	127642640	5290	5290	5290	5290	0
239	20231107	171400	127642640	5290	5290	5290	5290	0
240	20231107	171300	127642640	5290	5290	5290	5290	0
241	20231107	171200	127642640	5290	5290	5290	5290	0
242	20231107	171100	127642640	5290	5290	5290	5290	377
243	20231107	171000	127642640	5290	5290	5290	5290	0
244	20231107	170900	127642640	5290	5290	5290	5290	0
245	20231107	170800	127642640	5290	5290	5290	5290	0
246	20231107	170700	127642640	5290	5290	5290	5290	0
247	20231107	170600	127642640	5290	5290	5290	5290	0
248	20231107	170500	127642640	5290	5290	5290	5290	0
249	20231107	170400	127642640	5290	5290	5290	5290	0
250	20231107	170300	127642640	5290	5290	5290	5290	0
251	20231107	170200	127642640	5290	5290	5290	5290	0
252	20231107	170100	127642640	5290	5290	5290	5290	0
253	20231107	170000	127642640	5290	5290	5290	5290	0
254	20231107	165900	127642640	5290	5290	5290	5290	0
255	20231107	165800	127642640	5290	5290	5290	5290	0
256	20231107	165700	127642640	5290	5290	5290	5290	0
257	20231107	165600	127642640	5290	5290	5290	5290	0
258	20231107	165500	127642640	5290	5290	5290	5290	0
259	20231107	165400	127642640	5290	5290	5290	5290	0
260	20231107	165300	127642640	5290	5290	5290	5290	0
261	20231107	165200	127642640	5290	5290	5290	5290	0
262	20231107	165100	127642640	5290	5290	5290	5290	0
263	20231107	165000	127642640	5290	5290	5290	5290	0
264	20231107	164900	127642640	5290	5290	5290	5290	0
265	20231107	164800	127642640	5290	5290	5290	5290	0
266	20231107	164700	127642640	5290	5290	5290	5290	0
267	20231107	164600	127642640	5290	5290	5290	5290	0
268	20231107	164500	127642640	5290	5290	5290	5290	0
269	20231107	164400	127642640	5290	5290	5290	5290	0
270	20231107	164300	127642640	5290	5290	5290	5290	0
271	20231107	164200	127642640	5290	5290	5290	5290	0
272	20231107	164100	127642640	5290	5290	5290	5290	377
273	20231107	164000	127642640	5290	5290	5290	5290	0
274	20231107	163900	127642640	5290	5290	5290	5290	0
275	20231107	163800	127642640	5290	5290	5290	5290	0
276	20231107	163700	127642640	5290	5290	5290	5290	0
277	20231107	163600	127642640	5290	5290	5290	5290	0
278	20231107	163500	127642640	5290	5290	5290	5290	0
279	20231107	163400	127642640	5290	5290	5290	5290	0
280	20231107	163300	127642640	5290	5290	5290	5290	0
281	20231107	163200	127642640	5290	5290	5290	5290	0
282	20231107	163100	127642640	5290	5290	5290	5290	0
283	20231107	163000	127642640	5290	5290	5290	5290	0
284	20231107	162900	127642640	5290	5290	5290	5290	0
285	20231107	162800	127642640	5290	5290	5290	5290	0
286	20231107	162700	127642640	5290	5290	5290	5290	0
287	20231107	162600	127642640	5290	5290	5290	5290	0
288	20231107	162500	127642640	5290	5290	5290	5290	0
289	20231107	162400	127642640	5290	5290	5290	5290	0
290	20231107	162300	127642640	5290	5290	5290	5290	0
291	20231107	162200	127642640	5290	5290	5290	5290	0
292	20231107	162100	127642640	5290	5290	5290	5290	0
293	20231107	162000	127642640	5290	5290	5290	5290	0
294	20231107	161900	127642640	5290	5290	5290	5290	0
295	20231107	161800	127642640	5290	5290	5290	5290	0
296	20231107	161700	127642640	5290	5290	5290	5290	0
297	20231107	161600	127642640	5290	5290	5290	5290	0
298	20231107	161500	127642640	5290	5290	5290	5290	0
299	20231107	161400	127642640	5290	5290	5290	5290	0
300	20231107	161300	127642640	5290	5290	5290	5290	0
301	20231107	161200	127642640	5290	5290	5290	5290	0
302	20231107	161100	127642640	5290	5290	5290	5290	377
303	20231107	161000	127642640	5290	5290	5290	5290	0
304	20231107	160900	127642640	5290	5290	5290	5290	0
305	20231107	160800	127642640	5290	5290	5290	5290	0
306	20231107	160700	127642640	5290	5290	5290	5290	0
307	20231107	160600	127642640	5290	5290	5290	5290	0
308	20231107	160500	127642640	5290	5290	5290	5290	0
309	20231107	160400	127642640	5290	5290	5290	5290	0
310	20231107	160300	127642640	5290	5290	5290	5290	0
311	20231107	160200	127642640	5290	5290	5290	5290	0
312	20231107	160100	127642640	5290	5290	5290	5290	0
313	20231107	160000	127642640	5290	5290	5290	5290	0
314	20231107	155900	127642640	5290	5290	5290	5290	0
315	20231107	155800	127642640	5290	5290	5290	5290	0
316	20231107	155700	127642640	5290	5290	5290	5290	0
317	20231107	155600	127642640	5290	5290	5290	5290	0
318	20231107	155500	127642640	5290	5290	5290	5290	0
319	20231107	155400	127642640	5290	5290	5290	5290	0
320	20231107	155300	127642640	5290	5290	5290	5290	0
321	20231107	155200	127642640	5290	5290	5290	5290	0
322	20231107	155100	127642640	5290	5290	5290	5290	0
323	20231107	155000	127642640	5290	5290	5290	5290	0
324	20231107	154900	127642640	5290	5290	5290	5290	0
325	20231107	154800	127642640	5290	5290	5290	5290	0
326	20231107	154700	127642640	5290	5290	5290	5290	0
327	20231107	154600	127642640	5290	5290	5290	5290	0
328	20231107	154500	127642640	5290	5290	5290	5290	0
329	20231107	154400	127642640	5290	5290	5290	5290	0
330	20231107	154300	127642640	5290	5290	5290	5290	0
331	20231107	154200	127642640	5290	5290	5290	5290	0
332	20231107	154100	127642640	5290	5290	5290	5290	377
333	20231107	154000	127642640	5290	5290	5290	5290	0
334	20231107	153900	127642640	5290	5290	5290	5290	0
335	20231107	153800	127642640	5290	5290	5290	5290	0
336	20231107	153700	127642640	5290	5290	5290	5290	0
337	20231107	153600	127642640	5290	5290	5290	5290	0
338	20231107	153500	127642640	5290	5290	5290	5290	0
339	20231107	153400	127642640	5290	5290	5290	5290	0
340	20231107	153300	127642640	5290	5290	5290	5290	0
341	20231107	153200	127642640	5290	5290	5290	5290	0
342	20231107	153100	127642640	5290	5290	5290	5290	0
343	20231107	153000	127642640	5290	5290	5290	5290	377
344	20231107	152900	125648310	5290	5290	5290	5290	0
345	20231107	152800	125648310	5290	5290	5290	5290	0
346	20231107	152700	125648310	5290	5290	5290	5290	0
347	20231107	152600	125648310	5290	5290	5290	5290	0
348	20231107	152500	125648310	5290	5290	5290	5290	0
349	20231107	152400	125648310	5290	5290	5290	5290	0
350	20231107	152300	125648310	5290	5290	5290	5290	0
351	20231107	152200	125648310	5290	5290	5290	5290	0
352	20231107	152100	125648310	5290	5290	5290	5290	0
353	20231107	152000	125648310	5290	5290	5290	5290	0
354	20231107	151900	125648310	5290	5270	5290	5270	142
355	20231107	151800	124897930	5290	5290	5290	5290	0
356	20231107	151700	124897930	5290	5280	5290	5280	66
357	20231107	151600	124549180	5280	5280	5280	5280	0
358	20231107	151500	124549180	5280	5280	5280	5280	0
359	20231107	151400	124549180	5280	5280	5280	5280	8
360	20231107	151300	124506940	5270	5270	5270	5270	0
361	20231107	151200	124506940	5270	5270	5270	5270	0
362	20231107	151100	124506940	5270	5270	5270	5270	0
363	20231107	151000	124506940	5270	5270	5270	5270	19
364	20231107	150900	124406810	5290	5290	5290	5290	0
365	20231107	150800	124406810	5290	5290	5290	5290	6
366	20231107	150700	124375070	5290	5290	5290	5290	0
367	20231107	150600	124375070	5290	5290	5290	5290	0
368	20231107	150500	124375070	5290	5270	5290	5270	222
369	20231107	150400	123204190	5270	5270	5270	5270	0
370	20231107	150300	123204190	5270	5270	5270	5270	0
371	20231107	150200	123204190	5270	5270	5270	5270	74
372	20231107	150100	122814210	5260	5260	5260	5260	0
373	20231107	150000	122814210	5260	5260	5260	5260	133
374	20231107	145900	122114630	5260	5260	5260	5260	100
375	20231107	145800	121588630	5260	5280	5280	5260	200
376	20231107	145700	120536350	5270	5270	5270	5270	0
377	20231107	145600	120536350	5270	5270	5270	5270	0
378	20231107	145500	120536350	5270	5270	5270	5270	0
379	20231107	145400	120536350	5270	5280	5280	5270	25
380	20231107	145300	120404530	5280	5280	5280	5280	1
381	20231107	145200	120399250	5280	5280	5280	5280	0
382	20231107	145100	120399250	5280	5280	5280	5280	99
383	20231107	145000	119876530	5280	5280	5280	5280	1
384	20231107	144900	119871250	5300	5300	5300	5300	0
385	20231107	144800	119871250	5300	5300	5300	5300	0
386	20231107	144700	119871250	5300	5300	5300	5300	0
387	20231107	144600	119871250	5300	5300	5300	5300	25
388	20231107	144500	119738750	5310	5310	5310	5310	0
389	20231107	144400	119738750	5310	5310	5310	5310	0
390	20231107	144300	119738750	5310	5310	5310	5310	0
391	20231107	144200	119738750	5310	5310	5310	5310	0
392	20231107	144100	119738750	5310	5310	5310	5310	0
393	20231107	144000	119738750	5310	5310	5310	5310	0
394	20231107	143900	119738750	5310	5310	5310	5310	44
395	20231107	143800	119505110	5300	5290	5300	5290	751
396	20231107	143700	115525090	5280	5280	5280	5280	0
397	20231107	143600	115525090	5280	5280	5280	5280	3
398	20231107	143500	115509250	5260	5260	5260	5260	0
399	20231107	143400	115509250	5260	5260	5260	5260	0
400	20231107	143300	115509250	5260	5270	5270	5260	520
401	20231107	143200	112769930	5280	5280	5280	5280	0
402	20231107	143100	112769930	5280	5280	5280	5280	0
403	20231107	143000	112769930	5280	5280	5280	5280	0
404	20231107	142900	112769930	5280	5280	5280	5280	0
405	20231107	142800	112769930	5280	5280	5280	5280	0
406	20231107	142700	112769930	5280	5280	5280	5280	0
407	20231107	142600	112769930	5280	5280	5280	5280	0
408	20231107	142500	112769930	5280	5280	5280	5280	0
409	20231107	142400	112769930	5280	5280	5280	5280	0
410	20231107	142300	112769930	5280	5280	5280	5280	1
411	20231107	142200	112764650	5280	5280	5280	5280	0
412	20231107	142100	112764650	5280	5280	5280	5280	0
413	20231107	142000	112764650	5280	5280	5280	5280	0
414	20231107	141900	112764650	5280	5280	5280	5280	0
415	20231107	141800	112764650	5280	5280	5280	5280	0
416	20231107	141700	112764650	5280	5280	5280	5280	0
417	20231107	141600	112764650	5280	5280	5280	5280	0
418	20231107	141500	112764650	5280	5280	5280	5280	0
419	20231107	141400	112764650	5280	5280	5280	5280	0
420	20231107	141300	112764650	5280	5280	5280	5280	0
421	20231107	141200	112764650	5280	5280	5280	5280	1
422	20231107	141100	112759370	5280	5280	5280	5280	0
423	20231107	141000	112759370	5280	5280	5280	5280	0
424	20231107	140900	112759370	5280	5280	5280	5280	0
425	20231107	140800	112759370	5280	5280	5280	5280	13
426	20231107	140700	112690730	5290	5290	5290	5290	0
427	20231107	140600	112690730	5290	5290	5290	5290	2
428	20231107	140500	112680150	5290	5290	5290	5290	48
429	20231107	140400	112426230	5290	5290	5290	5290	0
430	20231107	140300	112426230	5290	5290	5290	5290	25
431	20231107	140200	112293980	5290	5290	5290	5290	0
432	20231107	140100	112293980	5290	5280	5290	5280	69
433	20231107	140000	111929300	5270	5270	5270	5270	0
434	20231107	135900	111929300	5270	5270	5270	5270	0
435	20231107	135800	111929300	5270	5270	5270	5270	0
436	20231107	135700	111929300	5270	5270	5270	5270	0
437	20231107	135600	111929300	5270	5270	5270	5270	0
438	20231107	135500	111929300	5270	5270	5270	5270	0
439	20231107	135400	111929300	5270	5270	5270	5270	0
440	20231107	135300	111929300	5270	5270	5270	5270	0
441	20231107	135200	111929300	5270	5270	5270	5270	0
442	20231107	135100	111929300	5270	5270	5270	5270	100
443	20231107	135000	111402300	5270	5270	5270	5270	0
444	20231107	134900	111402300	5270	5270	5270	5270	0
445	20231107	134800	111402300	5270	5270	5270	5270	0
446	20231107	134700	111402300	5270	5270	5270	5270	0
447	20231107	134600	111402300	5270	5270	5270	5270	0
448	20231107	134500	111402300	5270	5270	5270	5270	0
449	20231107	134400	111402300	5270	5270	5270	5270	0
450	20231107	134300	111402300	5270	5270	5270	5270	0
451	20231107	134200	111402300	5270	5270	5270	5270	0
452	20231107	134100	111402300	5270	5270	5270	5270	0
453	20231107	134000	111402300	5270	5270	5270	5270	0
454	20231107	133900	111402300	5270	5270	5270	5270	0
455	20231107	133800	111402300	5270	5270	5270	5270	0
456	20231107	133700	111402300	5270	5270	5270	5270	0
457	20231107	133600	111402300	5270	5270	5270	5270	0
458	20231107	133500	111402300	5270	5270	5270	5270	0
459	20231107	133400	111402300	5270	5270	5270	5270	0
460	20231107	133300	111402300	5270	5270	5270	5270	0
461	20231107	133200	111402300	5270	5270	5270	5270	0
462	20231107	133100	111402300	5270	5270	5270	5270	0
463	20231107	133000	111402300	5270	5270	5270	5270	0
464	20231107	132900	111402300	5270	5270	5270	5270	0
465	20231107	132800	111402300	5270	5270	5270	5270	0
466	20231107	132700	111402300	5270	5270	5270	5270	0
467	20231107	132600	111402300	5270	5270	5270	5270	0
468	20231107	132500	111402300	5270	5270	5270	5270	0
469	20231107	132400	111402300	5270	5270	5270	5270	0
470	20231107	132300	111402300	5270	5270	5270	5270	0
471	20231107	132200	111402300	5270	5270	5270	5270	0
472	20231107	132100	111402300	5270	5270	5270	5270	1
473	20231107	132000	111397030	5270	5270	5270	5270	0
474	20231107	131900	111397030	5270	5270	5270	5270	0
475	20231107	131800	111397030	5270	5270	5270	5270	0
476	20231107	131700	111397030	5270	5270	5270	5270	0
477	20231107	131600	111397030	5270	5270	5270	5270	0
478	20231107	131500	111397030	5270	5270	5270	5270	0
479	20231107	131400	111397030	5270	5270	5270	5270	9
480	20231107	131300	111349600	5270	5270	5270	5270	0
481	20231107	131200	111349600	5270	5270	5270	5270	11
482	20231107	131100	111291630	5270	5270	5270	5270	0
483	20231107	131000	111291630	5270	5270	5270	5270	5
484	20231107	130900	111265280	5310	5310	5310	5310	0
485	20231107	130800	111265280	5310	5310	5310	5310	0
486	20231107	130700	111265280	5310	5310	5310	5310	0
487	20231107	130600	111265280	5310	5310	5310	5310	0
488	20231107	130500	111265280	5310	5310	5310	5310	1
489	20231107	130400	111259970	5280	5280	5280	5280	0
490	20231107	130300	111259970	5280	5280	5280	5280	0
491	20231107	130200	111259970	5280	5280	5280	5280	0
492	20231107	130100	111259970	5280	5280	5280	5280	0
493	20231107	130000	111259970	5280	5280	5280	5280	0
494	20231107	125900	111259970	5280	5280	5280	5280	0
495	20231107	125800	111259970	5280	5280	5280	5280	0
496	20231107	125700	111259970	5280	5280	5280	5280	0
497	20231107	125600	111259970	5280	5280	5280	5280	0
498	20231107	125500	111259970	5280	5280	5280	5280	0
499	20231107	125400	111259970	5280	5280	5280	5280	0
500	20231107	125300	111259970	5280	5280	5280	5280	0
501	20231107	125200	111259970	5280	5270	5280	5270	167
502	20231107	125100	110378450	5240	5240	5240	5240	0
503	20231107	125000	110378450	5240	5250	5250	5240	246
504	20231107	124900	109087970	5270	5270	5270	5270	0
505	20231107	124800	109087970	5270	5280	5280	5270	203
506	20231107	124700	108017090	5280	5280	5280	5280	0
507	20231107	124600	108017090	5280	5280	5280	5280	0
508	20231107	124500	108017090	5280	5280	5280	5280	0
509	20231107	124400	108017090	5280	5280	5280	5280	13
510	20231107	124300	107948450	5280	5280	5280	5280	0
511	20231107	124200	107948450	5280	5280	5280	5280	0
512	20231107	124100	107948450	5280	5280	5290	5280	255
513	20231107	124000	106602010	5300	5300	5300	5300	0
514	20231107	123900	106602010	5300	5300	5300	5300	0
515	20231107	123800	106602010	5300	5300	5300	5300	0
516	20231107	123700	106602010	5300	5300	5300	5300	0
517	20231107	123600	106602010	5300	5300	5300	5300	0
518	20231107	123500	106602010	5300	5300	5300	5300	0
519	20231107	123400	106602010	5300	5300	5300	5300	120
520	20231107	123300	105966010	5270	5270	5270	5270	0
521	20231107	123200	105966010	5270	5270	5270	5270	0
522	20231107	123100	105966010	5270	5270	5270	5270	0
523	20231107	123000	105966010	5270	5270	5270	5270	0
524	20231107	122900	105966010	5270	5270	5270	5270	0
525	20231107	122800	105966010	5270	5270	5270	5270	59
526	20231107	122700	105655080	5270	5270	5270	5270	0
527	20231107	122600	105655080	5270	5270	5270	5270	0
528	20231107	122500	105655080	5270	5270	5270	5270	0
529	20231107	122400	105655080	5270	5270	5270	5270	0
530	20231107	122300	105655080	5270	5270	5270	5270	266
531	20231107	122200	104253260	5270	5270	5270	5270	0
532	20231107	122100	104253260	5270	5270	5270	5270	0
533	20231107	122000	104253260	5270	5270	5270	5270	0
534	20231107	121900	104253260	5270	5270	5270	5270	0
535	20231107	121800	104253260	5270	5270	5270	5270	0
536	20231107	121700	104253260	5270	5270	5270	5270	50
537	20231107	121600	103989760	5230	5230	5230	5230	0
538	20231107	121500	103989760	5230	5230	5230	5230	0
539	20231107	121400	103989760	5230	5230	5230	5230	100
540	20231107	121300	103466760	5240	5240	5240	5240	0
541	20231107	121200	103466760	5240	5240	5240	5240	10
542	20231107	121100	103414360	5240	5260	5260	5240	2105
543	20231107	121000	92368090	5270	5270	5270	5270	0
544	20231107	120900	92368090	5270	5270	5270	5270	0
545	20231107	120800	92368090	5270	5270	5270	5270	0
546	20231107	120700	92368090	5270	5270	5270	5270	100
547	20231107	120600	91841090	5270	5290	5290	5270	1188
548	20231107	120500	85578060	5300	5300	5300	5300	0
549	20231107	120400	85578060	5300	5300	5300	5300	0
550	20231107	120300	85578060	5300	5300	5300	5300	0
551	20231107	120200	85578060	5300	5300	5300	5300	0
552	20231107	120100	85578060	5300	5300	5300	5300	0
553	20231107	120000	85578060	5300	5300	5300	5300	0
554	20231107	115900	85578060	5300	5300	5300	5300	4
555	20231107	115800	85556860	5310	5310	5310	5310	1000
556	20231107	115700	80246860	5310	5310	5310	5310	0
557	20231107	115600	80246860	5310	5310	5310	5310	4
558	20231107	115500	80225620	5310	5310	5310	5310	0
559	20231107	115400	80225620	5310	5310	5310	5310	0
560	20231107	115300	80225620	5310	5310	5310	5310	1
561	20231107	115200	80220310	5320	5320	5320	5320	0
562	20231107	115100	80220310	5320	5320	5320	5320	0
563	20231107	115000	80220310	5320	5320	5320	5320	0
564	20231107	114900	80220310	5320	5320	5320	5320	0
565	20231107	114800	80220310	5320	5320	5320	5320	0
566	20231107	114700	80220310	5320	5320	5320	5320	0
567	20231107	114600	80220310	5320	5320	5320	5320	0
568	20231107	114500	80220310	5320	5320	5320	5320	2
569	20231107	114400	80209670	5320	5320	5320	5320	0
570	20231107	114300	80209670	5320	5320	5320	5320	0
571	20231107	114200	80209670	5320	5320	5320	5320	0
572	20231107	114100	80209670	5320	5320	5320	5320	0
573	20231107	114000	80209670	5320	5320	5320	5320	1
574	20231107	113900	80204350	5290	5290	5290	5290	100
575	20231107	113800	79675350	5290	5290	5290	5290	0
576	20231107	113700	79675350	5290	5290	5290	5290	81
577	20231107	113600	79246860	5290	5290	5290	5290	0
578	20231107	113500	79246860	5290	5290	5290	5290	0
579	20231107	113400	79246860	5290	5290	5290	5290	0
580	20231107	113300	79246860	5290	5290	5290	5290	4
581	20231107	113200	79225700	5290	5290	5290	5290	115
582	20231107	113100	78617350	5290	5290	5290	5290	0
583	20231107	113000	78617350	5290	5290	5290	5290	633
584	20231107	112900	75268780	5290	5290	5290	5290	0
585	20231107	112800	75268780	5290	5290	5290	5290	0
586	20231107	112700	75268780	5290	5290	5290	5290	25
587	20231107	112600	75136530	5290	5290	5290	5290	0
588	20231107	112500	75136530	5290	5290	5290	5290	0
589	20231107	112400	75136530	5290	5290	5290	5290	0
590	20231107	112300	75136530	5290	5290	5290	5290	0
591	20231107	112200	75136530	5290	5300	5300	5290	12
592	20231107	112100	75073020	5290	5290	5290	5290	0
593	20231107	112000	75073020	5290	5290	5290	5290	0
594	20231107	111900	75073020	5290	5290	5290	5290	0
595	20231107	111800	75073020	5290	5290	5290	5290	0
596	20231107	111700	75073020	5290	5290	5290	5290	2
597	20231107	111600	75062440	5290	5290	5290	5290	0
598	20231107	111500	75062440	5290	5290	5290	5290	0
599	20231107	111400	75062440	5290	5290	5290	5290	0
600	20231107	111300	75062440	5290	5290	5290	5290	0
601	20231107	111200	75062440	5290	5330	5330	5290	599
602	20231107	111100	71885940	5330	5330	5330	5330	50
603	20231107	111000	71619440	5330	5330	5330	5330	0
604	20231107	110900	71619440	5330	5330	5330	5330	0
605	20231107	110800	71619440	5330	5330	5330	5330	0
606	20231107	110700	71619440	5330	5330	5330	5330	40
607	20231107	110600	71406240	5330	5340	5340	5330	269
608	20231107	110500	69971470	5350	5350	5350	5350	0
609	20231107	110400	69971470	5350	5350	5350	5350	0
610	20231107	110300	69971470	5350	5350	5350	5350	0
611	20231107	110200	69971470	5350	5350	5350	5350	0
612	20231107	110100	69971470	5350	5350	5350	5350	15
613	20231107	110000	69891220	5350	5350	5350	5350	40
614	20231107	105900	69677220	5350	5350	5350	5350	0
615	20231107	105800	69677220	5350	5350	5350	5350	0
616	20231107	105700	69677220	5350	5340	5350	5340	113
617	20231107	105600	69072680	5330	5330	5330	5330	235
618	20231107	105500	67820130	5350	5350	5350	5350	5
619	20231107	105400	67793380	5350	5350	5350	5350	0
620	20231107	105300	67793380	5350	5350	5350	5350	0
621	20231107	105200	67793380	5350	5350	5350	5350	0
622	20231107	105100	67793380	5350	5350	5350	5350	0
623	20231107	105000	67793380	5350	5350	5350	5350	0
624	20231107	104900	67793380	5350	5350	5350	5350	0
625	20231107	104800	67793380	5350	5350	5350	5350	0
626	20231107	104700	67793380	5350	5350	5350	5350	50
627	20231107	104600	67525880	5350	5350	5350	5350	0
628	20231107	104500	67525880	5350	5350	5350	5350	0
629	20231107	104400	67525880	5350	5350	5350	5350	0
630	20231107	104300	67525880	5350	5350	5350	5350	0
631	20231107	104200	67525880	5350	5350	5350	5350	0
632	20231107	104100	67525880	5350	5350	5350	5350	0
633	20231107	104000	67525880	5350	5350	5350	5350	1
634	20231107	103900	67520530	5300	5300	5300	5300	100
635	20231107	103800	66990530	5300	5310	5310	5300	100
636	20231107	103700	66460500	5310	5310	5310	5310	0
637	20231107	103600	66460500	5310	5310	5310	5310	0
638	20231107	103500	66460500	5310	5310	5310	5310	0
639	20231107	103400	66460500	5310	5310	5310	5310	3
640	20231107	103300	66444570	5350	5350	5350	5350	0
641	20231107	103200	66444570	5350	5350	5350	5350	0
642	20231107	103100	66444570	5350	5350	5350	5350	0
643	20231107	103000	66444570	5350	5350	5350	5350	2
644	20231107	102900	66433870	5300	5300	5300	5300	110
645	20231107	102800	65850870	5300	5300	5300	5300	0
646	20231107	102700	65850870	5300	5300	5300	5300	0
647	20231107	102600	65850870	5300	5300	5300	5300	5
648	20231107	102500	65824370	5300	5300	5300	5300	0
649	20231107	102400	65824370	5300	5300	5300	5300	0
650	20231107	102300	65824370	5300	5300	5300	5300	0
651	20231107	102200	65824370	5300	5300	5300	5300	0
652	20231107	102100	65824370	5300	5300	5300	5300	0
653	20231107	102000	65824370	5300	5300	5300	5300	0
654	20231107	101900	65824370	5300	5320	5320	5300	622
655	20231107	101800	62523770	5320	5320	5320	5320	3
656	20231107	101700	62507810	5320	5320	5320	5320	0
657	20231107	101600	62507810	5320	5320	5320	5320	0
658	20231107	101500	62507810	5320	5320	5320	5320	0
659	20231107	101400	62507810	5320	5320	5320	5320	1
660	20231107	101300	62502490	5310	5310	5310	5310	10
661	20231107	101200	62449390	5310	5310	5310	5310	0
662	20231107	101100	62449390	5310	5310	5310	5310	50
663	20231107	101000	62183890	5300	5300	5300	5300	0
664	20231107	100900	62183890	5300	5300	5300	5300	100
665	20231107	100800	61653890	5300	5320	5320	5300	1000
666	20231107	100700	56348790	5330	5330	5330	5330	0
667	20231107	100600	56348790	5330	5360	5360	5330	536
668	20231107	100500	53480860	5360	5360	5360	5360	655
669	20231107	100400	49970060	5360	5360	5360	5360	0
670	20231107	100300	49970060	5360	5360	5360	5360	0
671	20231107	100200	49970060	5360	5360	5360	5360	0
672	20231107	100100	49970060	5360	5360	5360	5360	0
673	20231107	100000	49970060	5360	5370	5370	5360	10
674	20231107	095900	49916450	5410	5410	5410	5410	165
675	20231107	095800	49023800	5410	5410	5410	5410	1
676	20231107	095700	49018390	5420	5420	5420	5420	0
677	20231107	095600	49018390	5420	5420	5420	5420	1
678	20231107	095500	49012970	5430	5430	5430	5430	0
679	20231107	095400	49012970	5430	5430	5430	5430	1
680	20231107	095300	49007540	5360	5360	5360	5360	1
681	20231107	095200	49002180	5430	5390	5430	5390	283
682	20231107	095100	47469990	5410	5400	5410	5400	184
683	20231107	095000	46476280	5410	5410	5410	5410	0
684	20231107	094900	46476280	5410	5360	5410	5360	371
685	20231107	094800	44471470	5330	5330	5330	5330	0
686	20231107	094700	44471470	5330	5330	5330	5330	0
687	20231107	094600	44471470	5330	5320	5330	5320	388
688	20231107	094500	42406510	5330	5340	5340	5330	116
689	20231107	094400	41788120	5340	5350	5350	5340	354
690	20231107	094300	39894500	5350	5350	5350	5350	0
691	20231107	094200	39894500	5350	5350	5350	5350	125
692	20231107	094100	39225750	5350	5370	5370	5350	218
693	20231107	094000	38058090	5380	5400	5400	5380	1444
694	20231107	093900	30285660	5400	5410	5410	5400	4
695	20231107	093800	30264030	5410	5410	5410	5410	0
696	20231107	093700	30264030	5410	5400	5410	5400	134
697	20231107	093600	29540410	5390	5390	5390	5390	161
698	20231107	093500	28672620	5390	5390	5390	5390	269
699	20231107	093400	27222710	5410	5410	5410	5410	0
700	20231107	093300	27222710	5410	5400	5410	5400	45
701	20231107	093200	26979700	5400	5400	5400	5400	1
702	20231107	093100	26974300	5390	5390	5390	5390	1
703	20231107	093000	26968910	5370	5370	5370	5370	2
704	20231107	092900	26958170	5370	5370	5370	5370	0
705	20231107	092800	26958170	5370	5370	5370	5370	3
706	20231107	092700	26942060	5380	5380	5380	5380	400
707	20231107	092600	24790060	5370	5370	5370	5370	0
708	20231107	092500	24790060	5370	5370	5370	5370	0
709	20231107	092400	24790060	5370	5370	5370	5370	0
710	20231107	092300	24790060	5370	5370	5370	5370	50
711	20231107	092200	24521560	5370	5370	5370	5370	0
712	20231107	092100	24521560	5370	5370	5370	5370	0
713	20231107	092000	24521560	5370	5370	5370	5370	658
714	20231107	091900	20988100	5370	5370	5370	5370	12
715	20231107	091800	20923660	5370	5370	5370	5370	101
716	20231107	091700	20381290	5400	5390	5400	5390	179
717	20231107	091600	19415180	5380	5360	5380	5360	83
718	20231107	091500	18969420	5370	5370	5370	5370	0
719	20231107	091400	18969420	5370	5370	5370	5370	37
720	20231107	091300	18770730	5370	5370	5370	5370	0
721	20231107	091200	18770730	5370	5370	5370	5370	30
722	20231107	091100	18609630	5380	5370	5380	5370	221
723	20231107	091000	17420850	5370	5390	5390	5370	16
724	20231107	090900	17334910	5380	5340	5380	5330	777
725	20231107	090800	13183180	5340	5340	5340	5340	3
726	20231107	090700	13167160	5330	5330	5330	5330	24
727	20231107	090600	13039240	5300	5300	5300	5300	69
728	20231107	090500	12673540	5280	5280	5280	5280	594
729	20231107	090400	9537220	5260	5270	5300	5260	548
730	20231107	090300	6645340	5290	5290	5290	5290	300
731	20231107	090200	5058340	5300	5300	5300	5300	0
732	20231107	090100	5058340	5300	5350	5350	5300	348
733	20231107	090000	3211740	5350	5380	5380	5350	597