KissMeData/335810/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210700	36870990	5420	5420	5420	5420	450
3	20231107	210600	36870990	5420	5420	5420	5420	0
4	20231107	210500	36870990	5420	5420	5420	5420	0
5	20231107	210400	36870990	5420	5420	5420	5420	0
6	20231107	210300	36870990	5420	5420	5420	5420	0
7	20231107	210200	36870990	5420	5420	5420	5420	0
8	20231107	210100	36870990	5420	5420	5420	5420	0
9	20231107	210000	36870990	5420	5420	5420	5420	0
10	20231107	205900	36870990	5420	5420	5420	5420	0
11	20231107	205800	36870990	5420	5420	5420	5420	0
12	20231107	205700	36870990	5420	5420	5420	5420	0
13	20231107	205600	36870990	5420	5420	5420	5420	0
14	20231107	205500	36870990	5420	5420	5420	5420	0
15	20231107	205400	36870990	5420	5420	5420	5420	0
16	20231107	205300	36870990	5420	5420	5420	5420	0
17	20231107	205200	36870990	5420	5420	5420	5420	0
18	20231107	205100	36870990	5420	5420	5420	5420	0
19	20231107	205000	36870990	5420	5420	5420	5420	0
20	20231107	204900	36870990	5420	5420	5420	5420	0
21	20231107	204800	36870990	5420	5420	5420	5420	0
22	20231107	204700	36870990	5420	5420	5420	5420	0
23	20231107	204600	36870990	5420	5420	5420	5420	0
24	20231107	204500	36870990	5420	5420	5420	5420	0
25	20231107	204400	36870990	5420	5420	5420	5420	0
26	20231107	204300	36870990	5420	5420	5420	5420	0
27	20231107	204200	36870990	5420	5420	5420	5420	0
28	20231107	204100	36870990	5420	5420	5420	5420	0
29	20231107	204000	36870990	5420	5420	5420	5420	0
30	20231107	203900	36870990	5420	5420	5420	5420	0
31	20231107	203800	36870990	5420	5420	5420	5420	0
32	20231107	203700	36870990	5420	5420	5420	5420	450
33	20231107	203600	36870990	5420	5420	5420	5420	0
34	20231107	203500	36870990	5420	5420	5420	5420	0
35	20231107	203400	36870990	5420	5420	5420	5420	0
36	20231107	203300	36870990	5420	5420	5420	5420	0
37	20231107	203200	36870990	5420	5420	5420	5420	0
38	20231107	203100	36870990	5420	5420	5420	5420	0
39	20231107	203000	36870990	5420	5420	5420	5420	0
40	20231107	202900	36870990	5420	5420	5420	5420	0
41	20231107	202800	36870990	5420	5420	5420	5420	0
42	20231107	202700	36870990	5420	5420	5420	5420	0
43	20231107	202600	36870990	5420	5420	5420	5420	0
44	20231107	202500	36870990	5420	5420	5420	5420	0
45	20231107	202400	36870990	5420	5420	5420	5420	0
46	20231107	202300	36870990	5420	5420	5420	5420	0
47	20231107	202200	36870990	5420	5420	5420	5420	0
48	20231107	202100	36870990	5420	5420	5420	5420	0
49	20231107	202000	36870990	5420	5420	5420	5420	0
50	20231107	201900	36870990	5420	5420	5420	5420	0
51	20231107	201800	36870990	5420	5420	5420	5420	0
52	20231107	201700	36870990	5420	5420	5420	5420	0
53	20231107	201600	36870990	5420	5420	5420	5420	0
54	20231107	201500	36870990	5420	5420	5420	5420	0
55	20231107	201400	36870990	5420	5420	5420	5420	0
56	20231107	201300	36870990	5420	5420	5420	5420	0
57	20231107	201200	36870990	5420	5420	5420	5420	0
58	20231107	201100	36870990	5420	5420	5420	5420	0
59	20231107	201000	36870990	5420	5420	5420	5420	0
60	20231107	200900	36870990	5420	5420	5420	5420	0
61	20231107	200800	36870990	5420	5420	5420	5420	0
62	20231107	200700	36870990	5420	5420	5420	5420	450
63	20231107	200600	36870990	5420	5420	5420	5420	0
64	20231107	200500	36870990	5420	5420	5420	5420	0
65	20231107	200400	36870990	5420	5420	5420	5420	0
66	20231107	200300	36870990	5420	5420	5420	5420	0
67	20231107	200200	36870990	5420	5420	5420	5420	0
68	20231107	200100	36870990	5420	5420	5420	5420	0
69	20231107	200000	36870990	5420	5420	5420	5420	0
70	20231107	195900	36870990	5420	5420	5420	5420	0
71	20231107	195800	36870990	5420	5420	5420	5420	0
72	20231107	195700	36870990	5420	5420	5420	5420	0
73	20231107	195600	36870990	5420	5420	5420	5420	0
74	20231107	195500	36870990	5420	5420	5420	5420	0
75	20231107	195400	36870990	5420	5420	5420	5420	0
76	20231107	195300	36870990	5420	5420	5420	5420	0
77	20231107	195200	36870990	5420	5420	5420	5420	0
78	20231107	195100	36870990	5420	5420	5420	5420	0
79	20231107	195000	36870990	5420	5420	5420	5420	0
80	20231107	194900	36870990	5420	5420	5420	5420	0
81	20231107	194800	36870990	5420	5420	5420	5420	0
82	20231107	194700	36870990	5420	5420	5420	5420	0
83	20231107	194600	36870990	5420	5420	5420	5420	0
84	20231107	194500	36870990	5420	5420	5420	5420	0
85	20231107	194400	36870990	5420	5420	5420	5420	0
86	20231107	194300	36870990	5420	5420	5420	5420	0
87	20231107	194200	36870990	5420	5420	5420	5420	0
88	20231107	194100	36870990	5420	5420	5420	5420	0
89	20231107	194000	36870990	5420	5420	5420	5420	0
90	20231107	193900	36870990	5420	5420	5420	5420	0
91	20231107	193800	36870990	5420	5420	5420	5420	0
92	20231107	193700	36870990	5420	5420	5420	5420	450
93	20231107	193600	36870990	5420	5420	5420	5420	0
94	20231107	193500	36870990	5420	5420	5420	5420	0
95	20231107	193400	36870990	5420	5420	5420	5420	0
96	20231107	193300	36870990	5420	5420	5420	5420	0
97	20231107	193200	36870990	5420	5420	5420	5420	0
98	20231107	193100	36870990	5420	5420	5420	5420	0
99	20231107	193000	36870990	5420	5420	5420	5420	0
100	20231107	192900	36870990	5420	5420	5420	5420	0
101	20231107	192800	36870990	5420	5420	5420	5420	0
102	20231107	192700	36870990	5420	5420	5420	5420	0
103	20231107	192600	36870990	5420	5420	5420	5420	0
104	20231107	192500	36870990	5420	5420	5420	5420	0
105	20231107	192400	36870990	5420	5420	5420	5420	0
106	20231107	192300	36870990	5420	5420	5420	5420	0
107	20231107	192200	36870990	5420	5420	5420	5420	0
108	20231107	192100	36870990	5420	5420	5420	5420	0
109	20231107	192000	36870990	5420	5420	5420	5420	0
110	20231107	191900	36870990	5420	5420	5420	5420	0
111	20231107	191800	36870990	5420	5420	5420	5420	0
112	20231107	191700	36870990	5420	5420	5420	5420	0
113	20231107	191600	36870990	5420	5420	5420	5420	0
114	20231107	191500	36870990	5420	5420	5420	5420	0
115	20231107	191400	36870990	5420	5420	5420	5420	0
116	20231107	191300	36870990	5420	5420	5420	5420	0
117	20231107	191200	36870990	5420	5420	5420	5420	0
118	20231107	191100	36870990	5420	5420	5420	5420	0
119	20231107	191000	36870990	5420	5420	5420	5420	0
120	20231107	190900	36870990	5420	5420	5420	5420	0
121	20231107	190800	36870990	5420	5420	5420	5420	0
122	20231107	190700	36870990	5420	5420	5420	5420	450
123	20231107	190600	36870990	5420	5420	5420	5420	0
124	20231107	190500	36870990	5420	5420	5420	5420	0
125	20231107	190400	36870990	5420	5420	5420	5420	0
126	20231107	190300	36870990	5420	5420	5420	5420	0
127	20231107	190200	36870990	5420	5420	5420	5420	0
128	20231107	190100	36870990	5420	5420	5420	5420	0
129	20231107	190000	36870990	5420	5420	5420	5420	0
130	20231107	185900	36870990	5420	5420	5420	5420	0
131	20231107	185800	36870990	5420	5420	5420	5420	0
132	20231107	185700	36870990	5420	5420	5420	5420	0
133	20231107	185600	36870990	5420	5420	5420	5420	0
134	20231107	185500	36870990	5420	5420	5420	5420	0
135	20231107	185400	36870990	5420	5420	5420	5420	0
136	20231107	185300	36870990	5420	5420	5420	5420	0
137	20231107	185200	36870990	5420	5420	5420	5420	0
138	20231107	185100	36870990	5420	5420	5420	5420	0
139	20231107	185000	36870990	5420	5420	5420	5420	0
140	20231107	184900	36870990	5420	5420	5420	5420	0
141	20231107	184800	36870990	5420	5420	5420	5420	0
142	20231107	184700	36870990	5420	5420	5420	5420	0
143	20231107	184600	36870990	5420	5420	5420	5420	0
144	20231107	184500	36870990	5420	5420	5420	5420	0
145	20231107	184400	36870990	5420	5420	5420	5420	0
146	20231107	184300	36870990	5420	5420	5420	5420	0
147	20231107	184200	36870990	5420	5420	5420	5420	0
148	20231107	184100	36870990	5420	5420	5420	5420	0
149	20231107	184000	36870990	5420	5420	5420	5420	0
150	20231107	183900	36870990	5420	5420	5420	5420	0
151	20231107	183800	36870990	5420	5420	5420	5420	0
152	20231107	183700	36870990	5420	5420	5420	5420	450
153	20231107	183600	36870990	5420	5420	5420	5420	0
154	20231107	183500	36870990	5420	5420	5420	5420	0
155	20231107	183400	36870990	5420	5420	5420	5420	0
156	20231107	183300	36870990	5420	5420	5420	5420	0
157	20231107	183200	36870990	5420	5420	5420	5420	0
158	20231107	183100	36870990	5420	5420	5420	5420	0
159	20231107	183000	36870990	5420	5420	5420	5420	0
160	20231107	182900	36870990	5420	5420	5420	5420	0
161	20231107	182800	36870990	5420	5420	5420	5420	0
162	20231107	182700	36870990	5420	5420	5420	5420	0
163	20231107	182600	36870990	5420	5420	5420	5420	0
164	20231107	182500	36870990	5420	5420	5420	5420	0
165	20231107	182400	36870990	5420	5420	5420	5420	0
166	20231107	182300	36870990	5420	5420	5420	5420	0
167	20231107	182200	36870990	5420	5420	5420	5420	0
168	20231107	182100	36870990	5420	5420	5420	5420	0
169	20231107	182000	36870990	5420	5420	5420	5420	0
170	20231107	181900	36870990	5420	5420	5420	5420	0
171	20231107	181800	36870990	5420	5420	5420	5420	0
172	20231107	181700	36870990	5420	5420	5420	5420	0
173	20231107	181600	36870990	5420	5420	5420	5420	0
174	20231107	181500	36870990	5420	5420	5420	5420	0
175	20231107	181400	36870990	5420	5420	5420	5420	0
176	20231107	181300	36870990	5420	5420	5420	5420	0
177	20231107	181200	36870990	5420	5420	5420	5420	0
178	20231107	181100	36870990	5420	5420	5420	5420	0
179	20231107	181000	36870990	5420	5420	5420	5420	0
180	20231107	180900	36870990	5420	5420	5420	5420	0
181	20231107	180800	36870990	5420	5420	5420	5420	0
182	20231107	180700	36870990	5420	5420	5420	5420	450
183	20231107	180600	36870990	5420	5420	5420	5420	0
184	20231107	180500	36870990	5420	5420	5420	5420	0
185	20231107	180400	36870990	5420	5420	5420	5420	0
186	20231107	180300	36870990	5420	5420	5420	5420	0
187	20231107	180200	36870990	5420	5420	5420	5420	0
188	20231107	180100	36870990	5420	5420	5420	5420	0
189	20231107	180000	36870990	5420	5420	5420	5420	0
190	20231107	175900	36870990	5420	5420	5420	5420	0
191	20231107	175800	36870990	5420	5420	5420	5420	0
192	20231107	175700	36870990	5420	5420	5420	5420	0
193	20231107	175600	36870990	5420	5420	5420	5420	0
194	20231107	175500	36870990	5420	5420	5420	5420	0
195	20231107	175400	36870990	5420	5420	5420	5420	0
196	20231107	175300	36870990	5420	5420	5420	5420	0
197	20231107	175200	36870990	5420	5420	5420	5420	0
198	20231107	175100	36870990	5420	5420	5420	5420	0
199	20231107	175000	36870990	5420	5420	5420	5420	0
200	20231107	174900	36870990	5420	5420	5420	5420	0
201	20231107	174800	36870990	5420	5420	5420	5420	0
202	20231107	174700	36870990	5420	5420	5420	5420	0
203	20231107	174600	36870990	5420	5420	5420	5420	0
204	20231107	174500	36870990	5420	5420	5420	5420	0
205	20231107	174400	36870990	5420	5420	5420	5420	0
206	20231107	174300	36870990	5420	5420	5420	5420	0
207	20231107	174200	36870990	5420	5420	5420	5420	0
208	20231107	174100	36870990	5420	5420	5420	5420	0
209	20231107	174000	36870990	5420	5420	5420	5420	0
210	20231107	173900	36870990	5420	5420	5420	5420	0
211	20231107	173800	36870990	5420	5420	5420	5420	0
212	20231107	173700	36870990	5420	5420	5420	5420	450
213	20231107	173600	36870990	5420	5420	5420	5420	0
214	20231107	173500	36870990	5420	5420	5420	5420	0
215	20231107	173400	36870990	5420	5420	5420	5420	0
216	20231107	173300	36870990	5420	5420	5420	5420	0
217	20231107	173200	36870990	5420	5420	5420	5420	0
218	20231107	173100	36870990	5420	5420	5420	5420	0
219	20231107	173000	36870990	5420	5420	5420	5420	0
220	20231107	172900	36870990	5420	5420	5420	5420	0
221	20231107	172800	36870990	5420	5420	5420	5420	0
222	20231107	172700	36870990	5420	5420	5420	5420	0
223	20231107	172600	36870990	5420	5420	5420	5420	0
224	20231107	172500	36870990	5420	5420	5420	5420	0
225	20231107	172400	36870990	5420	5420	5420	5420	0
226	20231107	172300	36870990	5420	5420	5420	5420	0
227	20231107	172200	36870990	5420	5420	5420	5420	0
228	20231107	172100	36870990	5420	5420	5420	5420	0
229	20231107	172000	36870990	5420	5420	5420	5420	0
230	20231107	171900	36870990	5420	5420	5420	5420	0
231	20231107	171800	36870990	5420	5420	5420	5420	0
232	20231107	171700	36870990	5420	5420	5420	5420	0
233	20231107	171600	36870990	5420	5420	5420	5420	0
234	20231107	171500	36870990	5420	5420	5420	5420	0
235	20231107	171400	36870990	5420	5420	5420	5420	0
236	20231107	171300	36870990	5420	5420	5420	5420	0
237	20231107	171200	36870990	5420	5420	5420	5420	0
238	20231107	171100	36870990	5420	5420	5420	5420	0
239	20231107	171000	36870990	5420	5420	5420	5420	0
240	20231107	170900	36870990	5420	5420	5420	5420	0
241	20231107	170800	36870990	5420	5420	5420	5420	0
242	20231107	170700	36870990	5420	5420	5420	5420	450
243	20231107	170600	36870990	5420	5420	5420	5420	0
244	20231107	170500	36870990	5420	5420	5420	5420	0
245	20231107	170400	36870990	5420	5420	5420	5420	0
246	20231107	170300	36870990	5420	5420	5420	5420	0
247	20231107	170200	36870990	5420	5420	5420	5420	0
248	20231107	170100	36870990	5420	5420	5420	5420	0
249	20231107	170000	36870990	5420	5420	5420	5420	0
250	20231107	165900	36870990	5420	5420	5420	5420	0
251	20231107	165800	36870990	5420	5420	5420	5420	0
252	20231107	165700	36870990	5420	5420	5420	5420	0
253	20231107	165600	36870990	5420	5420	5420	5420	0
254	20231107	165500	36870990	5420	5420	5420	5420	0
255	20231107	165400	36870990	5420	5420	5420	5420	0
256	20231107	165300	36870990	5420	5420	5420	5420	0
257	20231107	165200	36870990	5420	5420	5420	5420	0
258	20231107	165100	36870990	5420	5420	5420	5420	0
259	20231107	165000	36870990	5420	5420	5420	5420	0
260	20231107	164900	36870990	5420	5420	5420	5420	0
261	20231107	164800	36870990	5420	5420	5420	5420	0
262	20231107	164700	36870990	5420	5420	5420	5420	0
263	20231107	164600	36870990	5420	5420	5420	5420	0
264	20231107	164500	36870990	5420	5420	5420	5420	0
265	20231107	164400	36870990	5420	5420	5420	5420	0
266	20231107	164300	36870990	5420	5420	5420	5420	0
267	20231107	164200	36870990	5420	5420	5420	5420	0
268	20231107	164100	36870990	5420	5420	5420	5420	0
269	20231107	164000	36870990	5420	5420	5420	5420	0
270	20231107	163900	36870990	5420	5420	5420	5420	0
271	20231107	163800	36870990	5420	5420	5420	5420	0
272	20231107	163700	36870990	5420	5420	5420	5420	450
273	20231107	163600	36870990	5420	5420	5420	5420	0
274	20231107	163500	36870990	5420	5420	5420	5420	0
275	20231107	163400	36870990	5420	5420	5420	5420	0
276	20231107	163300	36870990	5420	5420	5420	5420	0
277	20231107	163200	36870990	5420	5420	5420	5420	0
278	20231107	163100	36870990	5420	5420	5420	5420	0
279	20231107	163000	36870990	5420	5420	5420	5420	0
280	20231107	162900	36870990	5420	5420	5420	5420	0
281	20231107	162800	36870990	5420	5420	5420	5420	0
282	20231107	162700	36870990	5420	5420	5420	5420	0
283	20231107	162600	36870990	5420	5420	5420	5420	0
284	20231107	162500	36870990	5420	5420	5420	5420	0
285	20231107	162400	36870990	5420	5420	5420	5420	0
286	20231107	162300	36870990	5420	5420	5420	5420	0
287	20231107	162200	36870990	5420	5420	5420	5420	0
288	20231107	162100	36870990	5420	5420	5420	5420	0
289	20231107	162000	36870990	5420	5420	5420	5420	0
290	20231107	161900	36870990	5420	5420	5420	5420	0
291	20231107	161800	36870990	5420	5420	5420	5420	0
292	20231107	161700	36870990	5420	5420	5420	5420	0
293	20231107	161600	36870990	5420	5420	5420	5420	0
294	20231107	161500	36870990	5420	5420	5420	5420	0
295	20231107	161400	36870990	5420	5420	5420	5420	0
296	20231107	161300	36870990	5420	5420	5420	5420	0
297	20231107	161200	36870990	5420	5420	5420	5420	0
298	20231107	161100	36870990	5420	5420	5420	5420	0
299	20231107	161000	36870990	5420	5420	5420	5420	0
300	20231107	160900	36870990	5420	5420	5420	5420	0
301	20231107	160800	36870990	5420	5420	5420	5420	0
302	20231107	160700	36870990	5420	5420	5420	5420	450
303	20231107	160600	36870990	5420	5420	5420	5420	0
304	20231107	160500	36870990	5420	5420	5420	5420	0
305	20231107	160400	36870990	5420	5420	5420	5420	0
306	20231107	160300	36870990	5420	5420	5420	5420	0
307	20231107	160200	36870990	5420	5420	5420	5420	0
308	20231107	160100	36870990	5420	5420	5420	5420	0
309	20231107	160000	36870990	5420	5420	5420	5420	0
310	20231107	155900	36870990	5420	5420	5420	5420	0
311	20231107	155800	36870990	5420	5420	5420	5420	0
312	20231107	155700	36870990	5420	5420	5420	5420	0
313	20231107	155600	36870990	5420	5420	5420	5420	0
314	20231107	155500	36870990	5420	5420	5420	5420	0
315	20231107	155400	36870990	5420	5420	5420	5420	0
316	20231107	155300	36870990	5420	5420	5420	5420	0
317	20231107	155200	36870990	5420	5420	5420	5420	0
318	20231107	155100	36870990	5420	5420	5420	5420	0
319	20231107	155000	36870990	5420	5420	5420	5420	0
320	20231107	154900	36870990	5420	5420	5420	5420	0
321	20231107	154800	36870990	5420	5420	5420	5420	0
322	20231107	154700	36870990	5420	5420	5420	5420	0
323	20231107	154600	36870990	5420	5420	5420	5420	0
324	20231107	154500	36870990	5420	5420	5420	5420	0
325	20231107	154400	36870990	5420	5420	5420	5420	0
326	20231107	154300	36870990	5420	5420	5420	5420	0
327	20231107	154200	36870990	5420	5420	5420	5420	0
328	20231107	154100	36870990	5420	5420	5420	5420	0
329	20231107	154000	36870990	5420	5420	5420	5420	0
330	20231107	153900	36870990	5420	5420	5420	5420	0
331	20231107	153800	36870990	5420	5420	5420	5420	0
332	20231107	153700	36870990	5420	5420	5420	5420	450
333	20231107	153600	36870990	5420	5420	5420	5420	0
334	20231107	153500	36870990	5420	5420	5420	5420	0
335	20231107	153400	36870990	5420	5420	5420	5420	0
336	20231107	153300	36870990	5420	5420	5420	5420	0
337	20231107	153200	36870990	5420	5420	5420	5420	0
338	20231107	153100	36870990	5420	5420	5420	5420	0
339	20231107	153000	36870990	5420	5420	5420	5420	450
340	20231107	152900	34431990	5340	5340	5340	5340	0
341	20231107	152800	34431990	5340	5340	5340	5340	0
342	20231107	152700	34431990	5340	5340	5340	5340	0
343	20231107	152600	34431990	5340	5340	5340	5340	0
344	20231107	152500	34431990	5340	5340	5340	5340	0
345	20231107	152400	34431990	5340	5340	5340	5340	0
346	20231107	152300	34431990	5340	5340	5340	5340	0
347	20231107	152200	34431990	5340	5340	5340	5340	0
348	20231107	152100	34431990	5340	5340	5340	5340	0
349	20231107	152000	34431990	5340	5340	5340	5340	0
350	20231107	151900	34431990	5340	5340	5340	5340	0
351	20231107	151800	34431990	5340	5280	5340	5280	317
352	20231107	151700	32756090	5280	5280	5280	5280	0
353	20231107	151600	32756090	5280	5280	5280	5280	0
354	20231107	151500	32756090	5280	5280	5280	5280	0
355	20231107	151400	32756090	5280	5280	5280	5280	0
356	20231107	151300	32756090	5280	5280	5280	5280	0
357	20231107	151200	32756090	5280	5280	5280	5280	0
358	20231107	151100	32756090	5280	5280	5280	5280	0
359	20231107	151000	32756090	5280	5280	5280	5280	0
360	20231107	150900	32756090	5280	5280	5280	5280	0
361	20231107	150800	32756090	5280	5280	5280	5280	0
362	20231107	150700	32756090	5280	5280	5280	5280	0
363	20231107	150600	32756090	5280	5280	5280	5280	0
364	20231107	150500	32756090	5280	5280	5280	5280	0
365	20231107	150400	32756090	5280	5280	5280	5280	1
366	20231107	150300	32750810	5250	5250	5250	5250	0
367	20231107	150200	32750810	5250	5260	5260	5250	300
368	20231107	150100	31174380	5280	5280	5280	5280	0
369	20231107	150000	31174380	5280	5280	5280	5280	0
370	20231107	145900	31174380	5280	5280	5280	5280	0
371	20231107	145800	31174380	5280	5280	5280	5280	0
372	20231107	145700	31174380	5280	5280	5280	5280	0
373	20231107	145600	31174380	5280	5280	5280	5280	0
374	20231107	145500	31174380	5280	5280	5280	5280	0
375	20231107	145400	31174380	5280	5280	5280	5280	0
376	20231107	145300	31174380	5280	5280	5280	5280	0
377	20231107	145200	31174380	5280	5280	5280	5280	0
378	20231107	145100	31174380	5280	5280	5280	5280	0
379	20231107	145000	31174380	5280	5280	5280	5280	0
380	20231107	144900	31174380	5280	5280	5280	5280	0
381	20231107	144800	31174380	5280	5280	5280	5280	0
382	20231107	144700	31174380	5280	5280	5280	5280	1
383	20231107	144600	31169100	5270	5270	5270	5270	0
384	20231107	144500	31169100	5270	5270	5270	5270	0
385	20231107	144400	31169100	5270	5270	5270	5270	0
386	20231107	144300	31169100	5270	5270	5270	5270	0
387	20231107	144200	31169100	5270	5270	5270	5270	0
388	20231107	144100	31169100	5270	5270	5270	5270	1
389	20231107	144000	31163830	5280	5280	5280	5280	0
390	20231107	143900	31163830	5280	5280	5280	5280	0
391	20231107	143800	31163830	5280	5270	5280	5270	12
392	20231107	143700	31100490	5270	5270	5270	5270	0
393	20231107	143600	31100490	5270	5270	5270	5270	0
394	20231107	143500	31100490	5270	5270	5270	5270	1
395	20231107	143400	31095220	5270	5270	5270	5270	0
396	20231107	143300	31095220	5270	5270	5270	5270	0
397	20231107	143200	31095220	5270	5270	5270	5270	0
398	20231107	143100	31095220	5270	5260	5270	5260	58
399	20231107	143000	30790130	5260	5260	5260	5260	0
400	20231107	142900	30790130	5260	5260	5260	5260	1
401	20231107	142800	30784870	5260	5260	5260	5260	0
402	20231107	142700	30784870	5260	5260	5260	5260	0
403	20231107	142600	30784870	5260	5260	5260	5260	0
404	20231107	142500	30784870	5260	5260	5260	5260	0
405	20231107	142400	30784870	5260	5260	5260	5260	0
406	20231107	142300	30784870	5260	5260	5260	5260	0
407	20231107	142200	30784870	5260	5260	5260	5260	0
408	20231107	142100	30784870	5260	5260	5260	5260	0
409	20231107	142000	30784870	5260	5260	5260	5260	0
410	20231107	141900	30784870	5260	5260	5260	5260	0
411	20231107	141800	30784870	5260	5260	5260	5260	0
412	20231107	141700	30784870	5260	5260	5260	5260	0
413	20231107	141600	30784870	5260	5260	5260	5260	0
414	20231107	141500	30784870	5260	5260	5260	5260	2
415	20231107	141400	30774350	5260	5260	5260	5260	2
416	20231107	141300	30763830	5260	5260	5260	5260	2
417	20231107	141200	30753310	5260	5260	5260	5260	1
418	20231107	141100	30748050	5260	5260	5260	5260	0
419	20231107	141000	30748050	5260	5260	5260	5260	0
420	20231107	140900	30748050	5260	5260	5260	5260	0
421	20231107	140800	30748050	5260	5260	5260	5260	1
422	20231107	140700	30742790	5260	5260	5260	5260	35
423	20231107	140600	30558690	5260	5260	5260	5260	0
424	20231107	140500	30558690	5260	5260	5260	5260	0
425	20231107	140400	30558690	5260	5260	5260	5260	0
426	20231107	140300	30558690	5260	5260	5260	5260	0
427	20231107	140200	30558690	5260	5260	5260	5260	0
428	20231107	140100	30558690	5260	5260	5260	5260	0
429	20231107	140000	30558690	5260	5260	5260	5260	0
430	20231107	135900	30558690	5260	5260	5260	5260	0
431	20231107	135800	30558690	5260	5260	5260	5260	0
432	20231107	135700	30558690	5260	5260	5260	5260	0
433	20231107	135600	30558690	5260	5260	5260	5260	0
434	20231107	135500	30558690	5260	5260	5260	5260	0
435	20231107	135400	30558690	5260	5260	5260	5260	0
436	20231107	135300	30558690	5260	5260	5260	5260	0
437	20231107	135200	30558690	5260	5260	5260	5260	0
438	20231107	135100	30558690	5260	5260	5260	5260	0
439	20231107	135000	30558690	5260	5260	5260	5260	0
440	20231107	134900	30558690	5260	5260	5260	5260	0
441	20231107	134800	30558690	5260	5260	5260	5260	0
442	20231107	134700	30558690	5260	5260	5260	5260	0
443	20231107	134600	30558690	5260	5260	5260	5260	0
444	20231107	134500	30558690	5260	5260	5260	5260	0
445	20231107	134400	30558690	5260	5260	5260	5260	0
446	20231107	134300	30558690	5260	5260	5260	5260	0
447	20231107	134200	30558690	5260	5260	5260	5260	0
448	20231107	134100	30558690	5260	5260	5260	5260	0
449	20231107	134000	30558690	5260	5260	5260	5260	0
450	20231107	133900	30558690	5260	5260	5260	5260	0
451	20231107	133800	30558690	5260	5260	5260	5260	0
452	20231107	133700	30558690	5260	5260	5260	5260	0
453	20231107	133600	30558690	5260	5260	5260	5260	0
454	20231107	133500	30558690	5260	5260	5260	5260	0
455	20231107	133400	30558690	5260	5260	5260	5260	0
456	20231107	133300	30558690	5260	5260	5260	5260	0
457	20231107	133200	30558690	5260	5260	5260	5260	0
458	20231107	133100	30558690	5260	5260	5260	5260	0
459	20231107	133000	30558690	5260	5260	5260	5260	0
460	20231107	132900	30558690	5260	5260	5260	5260	1
461	20231107	132800	30553430	5260	5260	5260	5260	0
462	20231107	132700	30553430	5260	5260	5260	5260	1
463	20231107	132600	30548170	5260	5260	5260	5260	0
464	20231107	132500	30548170	5260	5260	5260	5260	0
465	20231107	132400	30548170	5260	5260	5260	5260	0
466	20231107	132300	30548170	5260	5260	5260	5260	1
467	20231107	132200	30542910	5260	5260	5260	5260	0
468	20231107	132100	30542910	5260	5260	5260	5260	0
469	20231107	132000	30542910	5260	5260	5260	5260	1
470	20231107	131900	30537650	5250	5250	5250	5250	0
471	20231107	131800	30537650	5250	5250	5250	5250	0
472	20231107	131700	30537650	5250	5260	5260	5250	101
473	20231107	131600	30007390	5260	5250	5280	5250	103
474	20231107	131500	29466590	5260	5260	5260	5260	0
475	20231107	131400	29466590	5260	5260	5260	5260	1
476	20231107	131300	29461330	5260	5260	5260	5260	0
477	20231107	131200	29461330	5260	5260	5260	5260	0
478	20231107	131100	29461330	5260	5260	5260	5260	1
479	20231107	131000	29456070	5260	5260	5260	5260	0
480	20231107	130900	29456070	5260	5260	5260	5260	0
481	20231107	130800	29456070	5260	5260	5260	5260	0
482	20231107	130700	29456070	5260	5260	5260	5260	1
483	20231107	130600	29450810	5260	5260	5260	5260	0
484	20231107	130500	29450810	5260	5260	5260	5260	0
485	20231107	130400	29450810	5260	5260	5260	5260	0
486	20231107	130300	29450810	5260	5260	5260	5260	1
487	20231107	130200	29445550	5260	5260	5260	5260	1
488	20231107	130100	29440290	5260	5260	5260	5260	1
489	20231107	130000	29435030	5260	5260	5260	5260	46
490	20231107	125900	29193070	5250	5250	5250	5250	0
491	20231107	125800	29193070	5250	5250	5250	5250	0
492	20231107	125700	29193070	5250	5250	5250	5250	0
493	20231107	125600	29193070	5250	5250	5250	5250	0
494	20231107	125500	29193070	5250	5250	5250	5250	0
495	20231107	125400	29193070	5250	5250	5250	5250	1
496	20231107	125300	29187820	5240	5240	5240	5240	0
497	20231107	125200	29187820	5240	5240	5240	5240	0
498	20231107	125100	29187820	5240	5240	5240	5240	1
499	20231107	125000	29182580	5240	5240	5240	5240	0
500	20231107	124900	29182580	5240	5240	5240	5240	1
501	20231107	124800	29177340	5240	5240	5240	5240	0
502	20231107	124700	29177340	5240	5240	5240	5240	0
503	20231107	124600	29177340	5240	5240	5240	5240	0
504	20231107	124500	29177340	5240	5240	5240	5240	0
505	20231107	124400	29177340	5240	5240	5240	5240	1
506	20231107	124300	29172100	5230	5230	5230	5230	2
507	20231107	124200	29161640	5230	5230	5230	5230	1
508	20231107	124100	29156410	5260	5260	5260	5260	0
509	20231107	124000	29156410	5260	5230	5260	5230	101
510	20231107	123900	28625300	5230	5230	5230	5230	0
511	20231107	123800	28625300	5230	5230	5230	5230	1
512	20231107	123700	28620070	5220	5220	5220	5220	1
513	20231107	123600	28614850	5220	5220	5220	5220	2
514	20231107	123500	28604410	5220	5220	5220	5220	2
515	20231107	123400	28593970	5220	5220	5220	5220	2
516	20231107	123300	28583530	5210	5210	5210	5210	0
517	20231107	123200	28583530	5210	5210	5210	5210	0
518	20231107	123100	28583530	5210	5210	5210	5210	37
519	20231107	123000	28390760	5210	5210	5210	5210	5
520	20231107	122900	28364710	5210	5210	5210	5210	1
521	20231107	122800	28359500	5210	5210	5210	5210	0
522	20231107	122700	28359500	5210	5210	5210	5210	0
523	20231107	122600	28359500	5210	5210	5210	5210	1
524	20231107	122500	28354290	5210	5210	5210	5210	0
525	20231107	122400	28354290	5210	5210	5210	5210	0
526	20231107	122300	28354290	5210	5210	5210	5210	0
527	20231107	122200	28354290	5210	5210	5210	5210	1
528	20231107	122100	28349080	5210	5210	5210	5210	0
529	20231107	122000	28349080	5210	5210	5210	5210	0
530	20231107	121900	28349080	5210	5210	5210	5210	1
531	20231107	121800	28343870	5210	5210	5210	5210	0
532	20231107	121700	28343870	5210	5210	5210	5210	1
533	20231107	121600	28338660	5210	5210	5210	5210	203
534	20231107	121500	27281030	5210	5210	5210	5210	1
535	20231107	121400	27275820	5220	5230	5230	5220	50
536	20231107	121300	27014810	5220	5220	5220	5220	0
537	20231107	121200	27014810	5220	5220	5220	5220	100
538	20231107	121100	26492810	5230	5230	5230	5230	1
539	20231107	121000	26487580	5230	5230	5230	5230	1
540	20231107	120900	26482350	5240	5240	5240	5240	1
541	20231107	120800	26477110	5240	5240	5240	5240	2
542	20231107	120700	26466630	5250	5250	5250	5250	101
543	20231107	120600	25936380	5260	5260	5260	5260	0
544	20231107	120500	25936380	5260	5260	5260	5260	0
545	20231107	120400	25936380	5260	5260	5260	5260	1
546	20231107	120300	25931120	5260	5260	5260	5260	0
547	20231107	120200	25931120	5260	5260	5260	5260	4
548	20231107	120100	25910080	5270	5270	5270	5270	0
549	20231107	120000	25910080	5270	5270	5270	5270	28
550	20231107	115900	25762520	5280	5280	5280	5280	1
551	20231107	115800	25757240	5280	5280	5280	5280	0
552	20231107	115700	25757240	5280	5280	5280	5280	7
553	20231107	115600	25720280	5280	5280	5280	5280	1
554	20231107	115500	25715000	5280	5290	5290	5280	103
555	20231107	115400	25171150	5290	5290	5290	5290	0
556	20231107	115300	25171150	5290	5300	5300	5290	17
557	20231107	115200	25081210	5300	5300	5300	5300	3
558	20231107	115100	25065310	5300	5300	5300	5300	0
559	20231107	115000	25065310	5300	5300	5300	5300	1
560	20231107	114900	25060010	5290	5290	5290	5290	2
561	20231107	114800	25049430	5290	5290	5290	5290	0
562	20231107	114700	25049430	5290	5290	5290	5290	101
563	20231107	114600	24515140	5300	5300	5300	5300	0
564	20231107	114500	24515140	5300	5300	5300	5300	0
565	20231107	114400	24515140	5300	5300	5300	5300	0
566	20231107	114300	24515140	5300	5300	5300	5300	1
567	20231107	114200	24509840	5300	5300	5300	5300	56
568	20231107	114100	24213040	5300	5300	5300	5300	0
569	20231107	114000	24213040	5300	5300	5300	5300	1
570	20231107	113900	24207740	5300	5300	5300	5300	1
571	20231107	113800	24202440	5300	5300	5300	5300	0
572	20231107	113700	24202440	5300	5300	5300	5300	0
573	20231107	113600	24202440	5300	5300	5300	5300	1
574	20231107	113500	24197140	5300	5300	5300	5300	0
575	20231107	113400	24197140	5300	5300	5300	5300	0
576	20231107	113300	24197140	5300	5300	5300	5300	1
577	20231107	113200	24191840	5300	5300	5300	5300	0
578	20231107	113100	24191840	5300	5300	5300	5300	0
579	20231107	113000	24191840	5300	5300	5300	5300	10
580	20231107	112900	24138840	5300	5300	5300	5300	0
581	20231107	112800	24138840	5300	5300	5300	5300	5
582	20231107	112700	24112340	5300	5300	5300	5300	0
583	20231107	112600	24112340	5300	5300	5300	5300	0
584	20231107	112500	24112340	5300	5300	5300	5300	0
585	20231107	112400	24112340	5300	5300	5300	5300	0
586	20231107	112300	24112340	5300	5300	5300	5300	0
587	20231107	112200	24112340	5300	5300	5300	5300	4
588	20231107	112100	24091140	5300	5300	5300	5300	0
589	20231107	112000	24091140	5300	5300	5300	5300	211
590	20231107	111900	22972840	5310	5310	5310	5310	10
591	20231107	111800	22919740	5310	5310	5310	5310	0
592	20231107	111700	22919740	5310	5310	5310	5310	0
593	20231107	111600	22919740	5310	5310	5310	5310	0
594	20231107	111500	22919740	5310	5310	5310	5310	36
595	20231107	111400	22728580	5310	5330	5330	5310	693
596	20231107	111300	19041920	5340	5340	5340	5340	0
597	20231107	111200	19041920	5340	5340	5340	5340	0
598	20231107	111100	19041920	5340	5340	5340	5340	0
599	20231107	111000	19041920	5340	5340	5340	5340	0
600	20231107	110900	19041920	5340	5340	5340	5340	0
601	20231107	110800	19041920	5340	5340	5340	5340	0
602	20231107	110700	19041920	5340	5340	5340	5340	10
603	20231107	110600	18988520	5340	5350	5350	5340	5
604	20231107	110500	18961780	5380	5380	5380	5380	0
605	20231107	110400	18961780	5380	5380	5380	5380	0
606	20231107	110300	18961780	5380	5380	5380	5380	0
607	20231107	110200	18961780	5380	5380	5380	5380	0
608	20231107	110100	18961780	5380	5380	5380	5380	0
609	20231107	110000	18961780	5380	5380	5380	5380	0
610	20231107	105900	18961780	5380	5380	5380	5380	0
611	20231107	105800	18961780	5380	5360	5380	5360	3
612	20231107	105700	18945680	5360	5360	5360	5360	0
613	20231107	105600	18945680	5360	5360	5360	5360	0
614	20231107	105500	18945680	5360	5360	5360	5360	0
615	20231107	105400	18945680	5360	5360	5360	5360	0
616	20231107	105300	18945680	5360	5360	5360	5360	0
617	20231107	105200	18945680	5360	5360	5360	5360	0
618	20231107	105100	18945680	5360	5360	5360	5360	0
619	20231107	105000	18945680	5360	5360	5360	5360	0
620	20231107	104900	18945680	5360	5360	5360	5360	1
621	20231107	104800	18940320	5360	5360	5360	5360	0
622	20231107	104700	18940320	5360	5360	5360	5360	0
623	20231107	104600	18940320	5360	5360	5360	5360	0
624	20231107	104500	18940320	5360	5360	5360	5360	0
625	20231107	104400	18940320	5360	5360	5360	5360	0
626	20231107	104300	18940320	5360	5360	5360	5360	0
627	20231107	104200	18940320	5360	5360	5360	5360	0
628	20231107	104100	18940320	5360	5360	5360	5360	0
629	20231107	104000	18940320	5360	5360	5360	5360	0
630	20231107	103900	18940320	5360	5360	5360	5360	0
631	20231107	103800	18940320	5360	5360	5360	5360	36
632	20231107	103700	18747360	5380	5380	5380	5380	0
633	20231107	103600	18747360	5380	5360	5380	5360	5
634	20231107	103500	18720500	5360	5360	5360	5360	0
635	20231107	103400	18720500	5360	5360	5360	5360	0
636	20231107	103300	18720500	5360	5360	5360	5360	1
637	20231107	103200	18715140	5360	5360	5360	5360	0
638	20231107	103100	18715140	5360	5360	5360	5360	1
639	20231107	103000	18709780	5380	5370	5380	5370	2
640	20231107	102900	18699030	5380	5370	5380	5370	4
641	20231107	102800	18677540	5360	5360	5360	5360	0
642	20231107	102700	18677540	5360	5360	5360	5360	1
643	20231107	102600	18672180	5360	5370	5370	5360	8
644	20231107	102500	18629250	5370	5360	5370	5360	10
645	20231107	102400	18575630	5350	5360	5360	5350	61
646	20231107	102300	18249270	5350	5350	5350	5350	0
647	20231107	102200	18249270	5350	5350	5350	5350	0
648	20231107	102100	18249270	5350	5350	5350	5350	5
649	20231107	102000	18222520	5350	5350	5350	5350	8
650	20231107	101900	18179720	5350	5350	5350	5350	8
651	20231107	101800	18136920	5350	5350	5350	5350	6
652	20231107	101700	18104820	5350	5350	5350	5350	6
653	20231107	101600	18072720	5350	5350	5350	5350	7
654	20231107	101500	18035270	5350	5350	5350	5350	9
655	20231107	101400	17987120	5350	5350	5350	5350	6
656	20231107	101300	17955020	5350	5340	5350	5340	5
657	20231107	101200	17928290	5330	5330	5330	5330	0
658	20231107	101100	17928290	5330	5340	5340	5330	6
659	20231107	101000	17896270	5360	5340	5370	5340	65
660	20231107	100900	17547400	5340	5340	5340	5340	1
661	20231107	100800	17542060	5340	5340	5340	5340	2
662	20231107	100700	17531380	5340	5340	5340	5340	2
663	20231107	100600	17520700	5370	5330	5370	5330	20
664	20231107	100500	17414020	5330	5330	5330	5330	32
665	20231107	100400	17243460	5330	5330	5330	5330	161
666	20231107	100300	16385330	5330	5330	5330	5330	0
667	20231107	100200	16385330	5330	5330	5330	5330	2
668	20231107	100100	16374670	5330	5330	5330	5330	2
669	20231107	100000	16364010	5330	5330	5330	5330	3
670	20231107	095900	16348020	5330	5320	5330	5320	28
671	20231107	095800	16199030	5330	5330	5330	5330	2
672	20231107	095700	16188370	5330	5330	5330	5330	2
673	20231107	095600	16177710	5330	5330	5330	5330	2
674	20231107	095500	16167050	5330	5330	5330	5330	1
675	20231107	095400	16161720	5330	5340	5340	5330	91
676	20231107	095300	15676650	5340	5340	5340	5340	0
677	20231107	095200	15676650	5340	5340	5340	5340	0
678	20231107	095100	15676650	5340	5340	5340	5340	0
679	20231107	095000	15676650	5340	5340	5340	5340	1
680	20231107	094900	15671310	5340	5340	5340	5340	5
681	20231107	094800	15644610	5340	5360	5360	5340	1980
682	20231107	094700	5052640	5360	5360	5360	5360	1
683	20231107	094600	5047280	5360	5360	5360	5350	201
684	20231107	094500	3971420	5370	5370	5370	5370	2
685	20231107	094400	3960680	5360	5380	5380	5360	274
686	20231107	094300	2491970	5380	5380	5380	5380	0
687	20231107	094200	2491970	5380	5380	5380	5380	1
688	20231107	094100	2486590	5380	5380	5380	5380	0
689	20231107	094000	2486590	5380	5380	5380	5380	1
690	20231107	093900	2481210	5380	5380	5380	5380	0
691	20231107	093800	2481210	5380	5380	5380	5380	1
692	20231107	093700	2475830	5380	5380	5380	5380	1
693	20231107	093600	2470450	5380	5380	5380	5380	0
694	20231107	093500	2470450	5380	5380	5380	5380	1
695	20231107	093400	2465070	5380	5380	5380	5380	0
696	20231107	093300	2465070	5380	5380	5380	5380	0
697	20231107	093200	2465070	5380	5380	5380	5380	0
698	20231107	093100	2465070	5380	5380	5380	5380	0
699	20231107	093000	2465070	5380	5380	5380	5380	1
700	20231107	092900	2459690	5380	5380	5380	5380	2
701	20231107	092800	2448930	5380	5380	5380	5380	0
702	20231107	092700	2448930	5380	5380	5380	5380	0
703	20231107	092600	2448930	5380	5380	5380	5380	0
704	20231107	092500	2448930	5380	5380	5380	5380	1
705	20231107	092400	2443550	5400	5400	5400	5400	0
706	20231107	092300	2443550	5400	5380	5400	5380	2
707	20231107	092200	2432770	5380	5380	5380	5380	1
708	20231107	092100	2427390	5380	5380	5380	5380	3
709	20231107	092000	2411250	5380	5380	5380	5380	8
710	20231107	091900	2368210	5380	5380	5380	5380	7
711	20231107	091800	2330550	5380	5380	5380	5380	2
712	20231107	091700	2319790	5390	5380	5390	5380	5
713	20231107	091600	2292880	5380	5380	5380	5380	2
714	20231107	091500	2282120	5400	5400	5400	5400	0
715	20231107	091400	2282120	5400	5400	5400	5400	1
716	20231107	091300	2276720	5370	5370	5370	5370	0
717	20231107	091200	2276720	5370	5370	5370	5370	0
718	20231107	091100	2276720	5370	5370	5370	5370	0
719	20231107	091000	2276720	5370	5370	5370	5370	4
720	20231107	090900	2255240	5390	5390	5390	5390	0
721	20231107	090800	2255240	5390	5390	5390	5390	150
722	20231107	090700	1446740	5390	5390	5390	5390	7
723	20231107	090600	1409010	5390	5390	5390	5390	11
724	20231107	090500	1349720	5360	5360	5360	5360	0
725	20231107	090400	1349720	5360	5360	5360	5360	0
726	20231107	090300	1349720	5360	5360	5360	5360	11
727	20231107	090200	1290760	5410	5370	5420	5360	36
728	20231107	090100	1097020	5370	5390	5390	5370	200
729	20231107	090000	21800	5450	5450	5450	5450	4