KissMeData/012620/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	185600	47976760	9140	9140	9140	9140	245
3	20231107	185500	47976760	9140	9140	9140	9140	0
4	20231107	185400	47976760	9140	9140	9140	9140	0
5	20231107	185300	47976760	9140	9140	9140	9140	0
6	20231107	185200	47976760	9140	9140	9140	9140	0
7	20231107	185100	47976760	9140	9140	9140	9140	0
8	20231107	185000	47976760	9140	9140	9140	9140	0
9	20231107	184900	47976760	9140	9140	9140	9140	0
10	20231107	184800	47976760	9140	9140	9140	9140	0
11	20231107	184700	47976760	9140	9140	9140	9140	0
12	20231107	184600	47976760	9140	9140	9140	9140	0
13	20231107	184500	47976760	9140	9140	9140	9140	0
14	20231107	184400	47976760	9140	9140	9140	9140	0
15	20231107	184300	47976760	9140	9140	9140	9140	0
16	20231107	184200	47976760	9140	9140	9140	9140	0
17	20231107	184100	47976760	9140	9140	9140	9140	0
18	20231107	184000	47976760	9140	9140	9140	9140	0
19	20231107	183900	47976760	9140	9140	9140	9140	0
20	20231107	183800	47976760	9140	9140	9140	9140	0
21	20231107	183700	47976760	9140	9140	9140	9140	0
22	20231107	183600	47976760	9140	9140	9140	9140	0
23	20231107	183500	47976760	9140	9140	9140	9140	0
24	20231107	183400	47976760	9140	9140	9140	9140	0
25	20231107	183300	47976760	9140	9140	9140	9140	0
26	20231107	183200	47976760	9140	9140	9140	9140	0
27	20231107	183100	47976760	9140	9140	9140	9140	0
28	20231107	183000	47976760	9140	9140	9140	9140	0
29	20231107	182900	47976760	9140	9140	9140	9140	0
30	20231107	182800	47976760	9140	9140	9140	9140	0
31	20231107	182700	47976760	9140	9140	9140	9140	0
32	20231107	182600	47976760	9140	9140	9140	9140	245
33	20231107	182500	47976760	9140	9140	9140	9140	0
34	20231107	182400	47976760	9140	9140	9140	9140	0
35	20231107	182300	47976760	9140	9140	9140	9140	0
36	20231107	182200	47976760	9140	9140	9140	9140	0
37	20231107	182100	47976760	9140	9140	9140	9140	0
38	20231107	182000	47976760	9140	9140	9140	9140	0
39	20231107	181900	47976760	9140	9140	9140	9140	0
40	20231107	181800	47976760	9140	9140	9140	9140	0
41	20231107	181700	47976760	9140	9140	9140	9140	0
42	20231107	181600	47976760	9140	9140	9140	9140	0
43	20231107	181500	47976760	9140	9140	9140	9140	0
44	20231107	181400	47976760	9140	9140	9140	9140	0
45	20231107	181300	47976760	9140	9140	9140	9140	0
46	20231107	181200	47976760	9140	9140	9140	9140	0
47	20231107	181100	47976760	9140	9140	9140	9140	0
48	20231107	181000	47976760	9140	9140	9140	9140	0
49	20231107	180900	47976760	9140	9140	9140	9140	0
50	20231107	180800	47976760	9140	9140	9140	9140	0
51	20231107	180700	47976760	9140	9140	9140	9140	0
52	20231107	180600	47976760	9140	9140	9140	9140	0
53	20231107	180500	47976760	9140	9140	9140	9140	0
54	20231107	180400	47976760	9140	9140	9140	9140	0
55	20231107	180300	47976760	9140	9140	9140	9140	0
56	20231107	180200	47976760	9140	9140	9140	9140	0
57	20231107	180100	47976760	9140	9140	9140	9140	0
58	20231107	180000	47976760	9140	9140	9140	9140	0
59	20231107	175900	47976760	9140	9140	9140	9140	0
60	20231107	175800	47976760	9140	9140	9140	9140	0
61	20231107	175700	47976760	9140	9140	9140	9140	0
62	20231107	175600	47976760	9140	9140	9140	9140	245
63	20231107	175500	47976760	9140	9140	9140	9140	0
64	20231107	175400	47976760	9140	9140	9140	9140	0
65	20231107	175300	47976760	9140	9140	9140	9140	0
66	20231107	175200	47976760	9140	9140	9140	9140	0
67	20231107	175100	47976760	9140	9140	9140	9140	0
68	20231107	175000	47976760	9140	9140	9140	9140	0
69	20231107	174900	47976760	9140	9140	9140	9140	0
70	20231107	174800	47976760	9140	9140	9140	9140	0
71	20231107	174700	47976760	9140	9140	9140	9140	0
72	20231107	174600	47976760	9140	9140	9140	9140	0
73	20231107	174500	47976760	9140	9140	9140	9140	0
74	20231107	174400	47976760	9140	9140	9140	9140	0
75	20231107	174300	47976760	9140	9140	9140	9140	0
76	20231107	174200	47976760	9140	9140	9140	9140	0
77	20231107	174100	47976760	9140	9140	9140	9140	0
78	20231107	174000	47976760	9140	9140	9140	9140	0
79	20231107	173900	47976760	9140	9140	9140	9140	0
80	20231107	173800	47976760	9140	9140	9140	9140	0
81	20231107	173700	47976760	9140	9140	9140	9140	0
82	20231107	173600	47976760	9140	9140	9140	9140	0
83	20231107	173500	47976760	9140	9140	9140	9140	0
84	20231107	173400	47976760	9140	9140	9140	9140	0
85	20231107	173300	47976760	9140	9140	9140	9140	0
86	20231107	173200	47976760	9140	9140	9140	9140	0
87	20231107	173100	47976760	9140	9140	9140	9140	0
88	20231107	173000	47976760	9140	9140	9140	9140	0
89	20231107	172900	47976760	9140	9140	9140	9140	0
90	20231107	172800	47976760	9140	9140	9140	9140	0
91	20231107	172700	47976760	9140	9140	9140	9140	0
92	20231107	172600	47976760	9140	9140	9140	9140	245
93	20231107	172500	47976760	9140	9140	9140	9140	0
94	20231107	172400	47976760	9140	9140	9140	9140	0
95	20231107	172300	47976760	9140	9140	9140	9140	0
96	20231107	172200	47976760	9140	9140	9140	9140	0
97	20231107	172100	47976760	9140	9140	9140	9140	0
98	20231107	172000	47976760	9140	9140	9140	9140	0
99	20231107	171900	47976760	9140	9140	9140	9140	0
100	20231107	171800	47976760	9140	9140	9140	9140	0
101	20231107	171700	47976760	9140	9140	9140	9140	0
102	20231107	171600	47976760	9140	9140	9140	9140	0
103	20231107	171500	47976760	9140	9140	9140	9140	0
104	20231107	171400	47976760	9140	9140	9140	9140	0
105	20231107	171300	47976760	9140	9140	9140	9140	0
106	20231107	171200	47976760	9140	9140	9140	9140	0
107	20231107	171100	47976760	9140	9140	9140	9140	0
108	20231107	171000	47976760	9140	9140	9140	9140	0
109	20231107	170900	47976760	9140	9140	9140	9140	0
110	20231107	170800	47976760	9140	9140	9140	9140	0
111	20231107	170700	47976760	9140	9140	9140	9140	0
112	20231107	170600	47976760	9140	9140	9140	9140	0
113	20231107	170500	47976760	9140	9140	9140	9140	0
114	20231107	170400	47976760	9140	9140	9140	9140	0
115	20231107	170300	47976760	9140	9140	9140	9140	0
116	20231107	170200	47976760	9140	9140	9140	9140	0
117	20231107	170100	47976760	9140	9140	9140	9140	0
118	20231107	170000	47976760	9140	9140	9140	9140	0
119	20231107	165900	47976760	9140	9140	9140	9140	0
120	20231107	165800	47976760	9140	9140	9140	9140	0
121	20231107	165700	47976760	9140	9140	9140	9140	0
122	20231107	165600	47976760	9140	9140	9140	9140	245
123	20231107	165500	47976760	9140	9140	9140	9140	0
124	20231107	165400	47976760	9140	9140	9140	9140	0
125	20231107	165300	47976760	9140	9140	9140	9140	0
126	20231107	165200	47976760	9140	9140	9140	9140	0
127	20231107	165100	47976760	9140	9140	9140	9140	0
128	20231107	165000	47976760	9140	9140	9140	9140	0
129	20231107	164900	47976760	9140	9140	9140	9140	0
130	20231107	164800	47976760	9140	9140	9140	9140	0
131	20231107	164700	47976760	9140	9140	9140	9140	0
132	20231107	164600	47976760	9140	9140	9140	9140	0
133	20231107	164500	47976760	9140	9140	9140	9140	0
134	20231107	164400	47976760	9140	9140	9140	9140	0
135	20231107	164300	47976760	9140	9140	9140	9140	0
136	20231107	164200	47976760	9140	9140	9140	9140	0
137	20231107	164100	47976760	9140	9140	9140	9140	0
138	20231107	164000	47976760	9140	9140	9140	9140	0
139	20231107	163900	47976760	9140	9140	9140	9140	0
140	20231107	163800	47976760	9140	9140	9140	9140	0
141	20231107	163700	47976760	9140	9140	9140	9140	0
142	20231107	163600	47976760	9140	9140	9140	9140	0
143	20231107	163500	47976760	9140	9140	9140	9140	0
144	20231107	163400	47976760	9140	9140	9140	9140	0
145	20231107	163300	47976760	9140	9140	9140	9140	0
146	20231107	163200	47976760	9140	9140	9140	9140	0
147	20231107	163100	47976760	9140	9140	9140	9140	0
148	20231107	163000	47976760	9140	9140	9140	9140	0
149	20231107	162900	47976760	9140	9140	9140	9140	0
150	20231107	162800	47976760	9140	9140	9140	9140	0
151	20231107	162700	47976760	9140	9140	9140	9140	0
152	20231107	162600	47976760	9140	9140	9140	9140	245
153	20231107	162500	47976760	9140	9140	9140	9140	0
154	20231107	162400	47976760	9140	9140	9140	9140	0
155	20231107	162300	47976760	9140	9140	9140	9140	0
156	20231107	162200	47976760	9140	9140	9140	9140	0
157	20231107	162100	47976760	9140	9140	9140	9140	0
158	20231107	162000	47976760	9140	9140	9140	9140	0
159	20231107	161900	47976760	9140	9140	9140	9140	0
160	20231107	161800	47976760	9140	9140	9140	9140	0
161	20231107	161700	47976760	9140	9140	9140	9140	0
162	20231107	161600	47976760	9140	9140	9140	9140	0
163	20231107	161500	47976760	9140	9140	9140	9140	0
164	20231107	161400	47976760	9140	9140	9140	9140	0
165	20231107	161300	47976760	9140	9140	9140	9140	0
166	20231107	161200	47976760	9140	9140	9140	9140	0
167	20231107	161100	47976760	9140	9140	9140	9140	0
168	20231107	161000	47976760	9140	9140	9140	9140	0
169	20231107	160900	47976760	9140	9140	9140	9140	0
170	20231107	160800	47976760	9140	9140	9140	9140	0
171	20231107	160700	47976760	9140	9140	9140	9140	0
172	20231107	160600	47976760	9140	9140	9140	9140	0
173	20231107	160500	47976760	9140	9140	9140	9140	0
174	20231107	160400	47976760	9140	9140	9140	9140	0
175	20231107	160300	47976760	9140	9140	9140	9140	0
176	20231107	160200	47976760	9140	9140	9140	9140	0
177	20231107	160100	47976760	9140	9140	9140	9140	0
178	20231107	160000	47976760	9140	9140	9140	9140	0
179	20231107	155900	47976760	9140	9140	9140	9140	0
180	20231107	155800	47976760	9140	9140	9140	9140	0
181	20231107	155700	47976760	9140	9140	9140	9140	0
182	20231107	155600	47976760	9140	9140	9140	9140	245
183	20231107	155500	47976760	9140	9140	9140	9140	0
184	20231107	155400	47976760	9140	9140	9140	9140	0
185	20231107	155300	47976760	9140	9140	9140	9140	0
186	20231107	155200	47976760	9140	9140	9140	9140	0
187	20231107	155100	47976760	9140	9140	9140	9140	0
188	20231107	155000	47976760	9140	9140	9140	9140	0
189	20231107	154900	47976760	9140	9140	9140	9140	0
190	20231107	154800	47976760	9140	9140	9140	9140	0
191	20231107	154700	47976760	9140	9140	9140	9140	0
192	20231107	154600	47976760	9140	9140	9140	9140	0
193	20231107	154500	47976760	9140	9140	9140	9140	0
194	20231107	154400	47976760	9140	9140	9140	9140	0
195	20231107	154300	47976760	9140	9140	9140	9140	0
196	20231107	154200	47976760	9140	9140	9140	9140	0
197	20231107	154100	47976760	9140	9140	9140	9140	0
198	20231107	154000	47976760	9140	9140	9140	9140	0
199	20231107	153900	47976760	9140	9140	9140	9140	0
200	20231107	153800	47976760	9140	9140	9140	9140	0
201	20231107	153700	47976760	9140	9140	9140	9140	0
202	20231107	153600	47976760	9140	9140	9140	9140	0
203	20231107	153500	47976760	9140	9140	9140	9140	0
204	20231107	153400	47976760	9140	9140	9140	9140	0
205	20231107	153300	47976760	9140	9140	9140	9140	0
206	20231107	153200	47976760	9140	9140	9140	9140	0
207	20231107	153100	47976760	9140	9140	9140	9140	0
208	20231107	153000	47976760	9140	9140	9140	9140	245
209	20231107	152900	45737460	9140	9140	9140	9140	0
210	20231107	152800	45737460	9140	9140	9140	9140	0
211	20231107	152700	45737460	9140	9140	9140	9140	0
212	20231107	152600	45737460	9140	9140	9140	9140	0
213	20231107	152500	45737460	9140	9140	9140	9140	0
214	20231107	152400	45737460	9140	9140	9140	9140	0
215	20231107	152300	45737460	9140	9140	9140	9140	0
216	20231107	152200	45737460	9140	9140	9140	9140	0
217	20231107	152100	45737460	9140	9140	9140	9140	0
218	20231107	152000	45737460	9140	9140	9140	9140	0
219	20231107	151900	45737460	9140	9140	9140	9140	0
220	20231107	151800	45737460	9140	9140	9140	9140	0
221	20231107	151700	45737460	9140	9140	9140	9140	0
222	20231107	151600	45737460	9140	9140	9140	9140	0
223	20231107	151500	45737460	9140	9140	9140	9140	11
224	20231107	151400	45636920	9130	9130	9130	9130	0
225	20231107	151300	45636920	9130	9130	9130	9130	0
226	20231107	151200	45636920	9130	9130	9130	9130	0
227	20231107	151100	45636920	9130	9130	9130	9130	0
228	20231107	151000	45636920	9130	9130	9130	9130	0
229	20231107	150900	45636920	9130	9130	9130	9130	0
230	20231107	150800	45636920	9130	9130	9130	9130	0
231	20231107	150700	45636920	9130	9130	9130	9130	0
232	20231107	150600	45636920	9130	9130	9130	9130	0
233	20231107	150500	45636920	9130	9130	9130	9130	0
234	20231107	150400	45636920	9130	9130	9130	9130	0
235	20231107	150300	45636920	9130	9130	9130	9130	0
236	20231107	150200	45636920	9130	9130	9130	9130	0
237	20231107	150100	45636920	9130	9130	9130	9130	0
238	20231107	150000	45636920	9130	9130	9130	9130	0
239	20231107	145900	45636920	9130	9130	9130	9130	0
240	20231107	145800	45636920	9130	9130	9130	9130	0
241	20231107	145700	45636920	9130	9130	9130	9130	0
242	20231107	145600	45636920	9130	9130	9130	9130	0
243	20231107	145500	45636920	9130	9130	9130	9130	20
244	20231107	145400	45454320	9130	9130	9130	9130	0
245	20231107	145300	45454320	9130	9130	9130	9130	0
246	20231107	145200	45454320	9130	9130	9130	9130	0
247	20231107	145100	45454320	9130	9130	9130	9130	0
248	20231107	145000	45454320	9130	9130	9130	9130	0
249	20231107	144900	45454320	9130	9130	9130	9130	0
250	20231107	144800	45454320	9130	9130	9130	9130	0
251	20231107	144700	45454320	9130	9130	9130	9130	15
252	20231107	144600	45317370	9140	9140	9140	9140	0
253	20231107	144500	45317370	9140	9140	9140	9140	0
254	20231107	144400	45317370	9140	9140	9140	9140	0
255	20231107	144300	45317370	9140	9140	9140	9140	0
256	20231107	144200	45317370	9140	9140	9140	9140	0
257	20231107	144100	45317370	9140	9140	9140	9140	0
258	20231107	144000	45317370	9140	9140	9140	9140	0
259	20231107	143900	45317370	9140	9140	9140	9140	0
260	20231107	143800	45317370	9140	9140	9140	9140	0
261	20231107	143700	45317370	9140	9140	9140	9140	0
262	20231107	143600	45317370	9140	9140	9140	9140	0
263	20231107	143500	45317370	9140	9140	9140	9140	0
264	20231107	143400	45317370	9140	9140	9140	9140	0
265	20231107	143300	45317370	9140	9140	9140	9140	0
266	20231107	143200	45317370	9140	9140	9140	9140	0
267	20231107	143100	45317370	9140	9140	9140	9140	0
268	20231107	143000	45317370	9140	9140	9140	9140	0
269	20231107	142900	45317370	9140	9140	9140	9140	0
270	20231107	142800	45317370	9140	9140	9140	9140	0
271	20231107	142700	45317370	9140	9140	9140	9140	0
272	20231107	142600	45317370	9140	9140	9140	9140	0
273	20231107	142500	45317370	9140	9140	9140	9140	0
274	20231107	142400	45317370	9140	9140	9140	9140	0
275	20231107	142300	45317370	9140	9140	9140	9140	0
276	20231107	142200	45317370	9140	9140	9140	9140	0
277	20231107	142100	45317370	9140	9140	9140	9140	0
278	20231107	142000	45317370	9140	9140	9140	9140	0
279	20231107	141900	45317370	9140	9140	9140	9140	0
280	20231107	141800	45317370	9140	9140	9140	9140	0
281	20231107	141700	45317370	9140	9140	9140	9140	1
282	20231107	141600	45308230	9140	9140	9140	9140	0
283	20231107	141500	45308230	9140	9140	9140	9140	0
284	20231107	141400	45308230	9140	9140	9140	9140	0
285	20231107	141300	45308230	9140	9140	9140	9140	0
286	20231107	141200	45308230	9140	9140	9140	9140	0
287	20231107	141100	45308230	9140	9140	9140	9140	0
288	20231107	141000	45308230	9140	9140	9140	9140	0
289	20231107	140900	45308230	9140	9140	9140	9140	0
290	20231107	140800	45308230	9140	9140	9140	9140	0
291	20231107	140700	45308230	9140	9140	9140	9140	0
292	20231107	140600	45308230	9140	9140	9140	9140	0
293	20231107	140500	45308230	9140	9140	9140	9140	0
294	20231107	140400	45308230	9140	9140	9140	9140	0
295	20231107	140300	45308230	9140	9140	9140	9140	0
296	20231107	140200	45308230	9140	9140	9140	9140	0
297	20231107	140100	45308230	9140	9140	9140	9140	0
298	20231107	140000	45308230	9140	9140	9140	9140	0
299	20231107	135900	45308230	9140	9140	9140	9140	0
300	20231107	135800	45308230	9140	9140	9140	9140	0
301	20231107	135700	45308230	9140	9140	9140	9140	0
302	20231107	135600	45308230	9140	9140	9140	9140	0
303	20231107	135500	45308230	9140	9140	9140	9140	0
304	20231107	135400	45308230	9140	9140	9140	9140	0
305	20231107	135300	45308230	9140	9140	9140	9140	0
306	20231107	135200	45308230	9140	9140	9140	9140	0
307	20231107	135100	45308230	9140	9140	9140	9140	0
308	20231107	135000	45308230	9140	9140	9140	9140	0
309	20231107	134900	45308230	9140	9140	9140	9140	0
310	20231107	134800	45308230	9140	9140	9140	9140	0
311	20231107	134700	45308230	9140	9140	9140	9140	0
312	20231107	134600	45308230	9140	9140	9140	9140	0
313	20231107	134500	45308230	9140	9140	9140	9140	171
314	20231107	134400	43745290	9120	9120	9120	9120	0
315	20231107	134300	43745290	9120	9120	9120	9120	57
316	20231107	134200	43225450	9150	9150	9150	9150	0
317	20231107	134100	43225450	9150	9150	9150	9150	0
318	20231107	134000	43225450	9150	9150	9150	9150	0
319	20231107	133900	43225450	9150	9150	9150	9150	0
320	20231107	133800	43225450	9150	9150	9150	9150	0
321	20231107	133700	43225450	9150	9150	9150	9150	0
322	20231107	133600	43225450	9150	9150	9150	9150	0
323	20231107	133500	43225450	9150	9150	9150	9150	0
324	20231107	133400	43225450	9150	9150	9150	9150	0
325	20231107	133300	43225450	9150	9150	9150	9150	4
326	20231107	133200	43188850	9140	9140	9140	9140	20
327	20231107	133100	43006050	9140	9140	9140	9140	0
328	20231107	133000	43006050	9140	9140	9140	9140	0
329	20231107	132900	43006050	9140	9140	9140	9140	0
330	20231107	132800	43006050	9140	9140	9140	9140	0
331	20231107	132700	43006050	9140	9140	9140	9140	0
332	20231107	132600	43006050	9140	9140	9140	9140	0
333	20231107	132500	43006050	9140	9140	9140	9140	26
334	20231107	132400	42768410	9140	9140	9140	9140	0
335	20231107	132300	42768410	9140	9140	9140	9140	1
336	20231107	132200	42759270	9140	9140	9140	9140	1
337	20231107	132100	42750130	9140	9140	9140	9140	46
338	20231107	132000	42329690	9140	9140	9140	9140	0
339	20231107	131900	42329690	9140	9140	9140	9140	0
340	20231107	131800	42329690	9140	9140	9140	9140	0
341	20231107	131700	42329690	9140	9140	9140	9140	0
342	20231107	131600	42329690	9140	9140	9140	9140	0
343	20231107	131500	42329690	9140	9140	9140	9140	0
344	20231107	131400	42329690	9140	9140	9140	9140	0
345	20231107	131300	42329690	9140	9140	9140	9140	0
346	20231107	131200	42329690	9140	9140	9140	9140	0
347	20231107	131100	42329690	9140	9140	9140	9140	10
348	20231107	131000	42238290	9140	9140	9140	9140	0
349	20231107	130900	42238290	9140	9140	9140	9140	0
350	20231107	130800	42238290	9140	9140	9140	9140	0
351	20231107	130700	42238290	9140	9140	9140	9140	21
352	20231107	130600	42046350	9140	9140	9140	9140	0
353	20231107	130500	42046350	9140	9140	9140	9140	0
354	20231107	130400	42046350	9140	9140	9140	9140	0
355	20231107	130300	42046350	9140	9140	9140	9140	0
356	20231107	130200	42046350	9140	9140	9140	9140	0
357	20231107	130100	42046350	9140	9140	9140	9140	0
358	20231107	130000	42046350	9140	9140	9140	9140	0
359	20231107	125900	42046350	9140	9140	9140	9140	0
360	20231107	125800	42046350	9140	9140	9140	9140	0
361	20231107	125700	42046350	9140	9140	9140	9140	0
362	20231107	125600	42046350	9140	9140	9140	9140	0
363	20231107	125500	42046350	9140	9140	9140	9140	0
364	20231107	125400	42046350	9140	9140	9140	9140	0
365	20231107	125300	42046350	9140	9140	9140	9140	0
366	20231107	125200	42046350	9140	9140	9140	9140	3
367	20231107	125100	42018930	9170	9170	9170	9170	0
368	20231107	125000	42018930	9170	9170	9170	9170	0
369	20231107	124900	42018930	9170	9170	9170	9170	0
370	20231107	124800	42018930	9170	9170	9170	9170	0
371	20231107	124700	42018930	9170	9170	9170	9170	0
372	20231107	124600	42018930	9170	9170	9170	9170	0
373	20231107	124500	42018930	9170	9170	9170	9170	0
374	20231107	124400	42018930	9170	9170	9170	9170	0
375	20231107	124300	42018930	9170	9170	9170	9170	0
376	20231107	124200	42018930	9170	9170	9170	9170	0
377	20231107	124100	42018930	9170	9170	9170	9170	0
378	20231107	124000	42018930	9170	9170	9170	9170	0
379	20231107	123900	42018930	9170	9170	9170	9170	0
380	20231107	123800	42018930	9170	9170	9170	9170	8
381	20231107	123700	41945570	9170	9170	9170	9170	16
382	20231107	123600	41798850	9170	9170	9170	9170	0
383	20231107	123500	41798850	9170	9170	9170	9170	0
384	20231107	123400	41798850	9170	9160	9170	9160	105
385	20231107	123300	40836650	9110	9110	9110	9110	0
386	20231107	123200	40836650	9110	9110	9110	9110	0
387	20231107	123100	40836650	9110	9110	9110	9110	0
388	20231107	123000	40836650	9110	9110	9110	9110	0
389	20231107	122900	40836650	9110	9110	9110	9110	0
390	20231107	122800	40836650	9110	9110	9110	9110	0
391	20231107	122700	40836650	9110	9110	9110	9110	0
392	20231107	122600	40836650	9110	9110	9110	9110	0
393	20231107	122500	40836650	9110	9110	9110	9110	0
394	20231107	122400	40836650	9110	9110	9110	9110	0
395	20231107	122300	40836650	9110	9110	9110	9110	3
396	20231107	122200	40809320	9110	9110	9110	9110	8
397	20231107	122100	40736440	9170	9130	9170	9130	333
398	20231107	122000	37686260	9130	9130	9130	9130	0
399	20231107	121900	37686260	9130	9130	9130	9130	0
400	20231107	121800	37686260	9130	9130	9130	9130	0
401	20231107	121700	37686260	9130	9130	9130	9130	0
402	20231107	121600	37686260	9130	9130	9130	9130	0
403	20231107	121500	37686260	9130	9130	9130	9130	4
404	20231107	121400	37649740	9120	9120	9120	9120	0
405	20231107	121300	37649740	9120	9120	9120	9120	0
406	20231107	121200	37649740	9120	9120	9120	9120	0
407	20231107	121100	37649740	9120	9120	9120	9120	0
408	20231107	121000	37649740	9120	9120	9120	9120	0
409	20231107	120900	37649740	9120	9120	9120	9120	0
410	20231107	120800	37649740	9120	9120	9120	9120	0
411	20231107	120700	37649740	9120	9120	9120	9120	0
412	20231107	120600	37649740	9120	9120	9120	9120	0
413	20231107	120500	37649740	9120	9120	9120	9120	0
414	20231107	120400	37649740	9120	9120	9120	9120	3
415	20231107	120300	37622380	9120	9120	9120	9120	0
416	20231107	120200	37622380	9120	9120	9120	9120	0
417	20231107	120100	37622380	9120	9120	9120	9120	0
418	20231107	120000	37622380	9120	9120	9120	9120	0
419	20231107	115900	37622380	9120	9120	9120	9120	20
420	20231107	115800	37439980	9120	9120	9120	9120	0
421	20231107	115700	37439980	9120	9120	9120	9120	0
422	20231107	115600	37439980	9120	9120	9120	9120	0
423	20231107	115500	37439980	9120	9120	9120	9120	0
424	20231107	115400	37439980	9120	9120	9120	9120	0
425	20231107	115300	37439980	9120	9120	9120	9120	11
426	20231107	115200	37339660	9120	9120	9120	9120	0
427	20231107	115100	37339660	9120	9120	9120	9120	0
428	20231107	115000	37339660	9120	9120	9120	9120	0
429	20231107	114900	37339660	9120	9120	9120	9120	0
430	20231107	114800	37339660	9120	9120	9120	9120	0
431	20231107	114700	37339660	9120	9120	9120	9120	0
432	20231107	114600	37339660	9120	9120	9120	9120	0
433	20231107	114500	37339660	9120	9120	9120	9120	0
434	20231107	114400	37339660	9120	9120	9120	9120	6
435	20231107	114300	37284940	9120	9120	9120	9120	0
436	20231107	114200	37284940	9120	9120	9120	9120	0
437	20231107	114100	37284940	9120	9120	9120	9120	0
438	20231107	114000	37284940	9120	9120	9120	9120	0
439	20231107	113900	37284940	9120	9120	9120	9120	0
440	20231107	113800	37284940	9120	9120	9120	9120	0
441	20231107	113700	37284940	9120	9120	9120	9120	0
442	20231107	113600	37284940	9120	9120	9120	9120	0
443	20231107	113500	37284940	9120	9120	9120	9120	5
444	20231107	113400	37239340	9140	9140	9140	9140	0
445	20231107	113300	37239340	9140	9140	9140	9140	0
446	20231107	113200	37239340	9140	9140	9140	9140	0
447	20231107	113100	37239340	9140	9140	9140	9140	0
448	20231107	113000	37239340	9140	9140	9140	9140	0
449	20231107	112900	37239340	9140	9130	9140	9130	6
450	20231107	112800	37184550	9130	9130	9130	9130	0
451	20231107	112700	37184550	9130	9130	9130	9130	0
452	20231107	112600	37184550	9130	9130	9130	9130	5
453	20231107	112500	37138900	9120	9120	9120	9120	0
454	20231107	112400	37138900	9120	9120	9120	9120	0
455	20231107	112300	37138900	9120	9120	9120	9120	0
456	20231107	112200	37138900	9120	9120	9120	9120	0
457	20231107	112100	37138900	9120	9120	9120	9120	29
458	20231107	112000	36874420	9150	9150	9150	9150	0
459	20231107	111900	36874420	9150	9150	9150	9150	0
460	20231107	111800	36874420	9150	9150	9150	9150	0
461	20231107	111700	36874420	9150	9150	9150	9150	0
462	20231107	111600	36874420	9150	9150	9150	9150	0
463	20231107	111500	36874420	9150	9150	9150	9150	0
464	20231107	111400	36874420	9150	9150	9150	9150	0
465	20231107	111300	36874420	9150	9150	9150	9150	1
466	20231107	111200	36865270	9120	9120	9120	9120	0
467	20231107	111100	36865270	9120	9120	9120	9120	0
468	20231107	111000	36865270	9120	9120	9120	9120	0
469	20231107	110900	36865270	9120	9120	9120	9120	0
470	20231107	110800	36865270	9120	9120	9120	9120	50
471	20231107	110700	36409270	9120	9120	9120	9120	0
472	20231107	110600	36409270	9120	9120	9120	9120	0
473	20231107	110500	36409270	9120	9120	9120	9120	0
474	20231107	110400	36409270	9120	9120	9120	9120	0
475	20231107	110300	36409270	9120	9120	9120	9120	0
476	20231107	110200	36409270	9120	9120	9120	9120	0
477	20231107	110100	36409270	9120	9120	9120	9120	0
478	20231107	110000	36409270	9120	9120	9120	9120	0
479	20231107	105900	36409270	9120	9120	9120	9120	0
480	20231107	105800	36409270	9120	9120	9120	9120	0
481	20231107	105700	36409270	9120	9120	9120	9120	0
482	20231107	105600	36409270	9120	9120	9120	9120	37
483	20231107	105500	36071830	9130	9130	9130	9130	0
484	20231107	105400	36071830	9130	9130	9130	9130	0
485	20231107	105300	36071830	9130	9130	9130	9130	0
486	20231107	105200	36071830	9130	9130	9130	9130	53
487	20231107	105100	35587940	9140	9140	9140	9140	79
488	20231107	105000	34865880	9160	9160	9160	9160	0
489	20231107	104900	34865880	9160	9160	9160	9160	0
490	20231107	104800	34865880	9160	9160	9160	9160	3
491	20231107	104700	34838400	9160	9160	9160	9160	0
492	20231107	104600	34838400	9160	9160	9160	9160	0
493	20231107	104500	34838400	9160	9160	9160	9160	0
494	20231107	104400	34838400	9160	9160	9160	9160	0
495	20231107	104300	34838400	9160	9160	9160	9160	0
496	20231107	104200	34838400	9160	9160	9160	9160	0
497	20231107	104100	34838400	9160	9160	9160	9160	0
498	20231107	104000	34838400	9160	9160	9160	9160	1
499	20231107	103900	34829240	9160	9160	9160	9160	0
500	20231107	103800	34829240	9160	9160	9160	9160	0
501	20231107	103700	34829240	9160	9160	9160	9160	0
502	20231107	103600	34829240	9160	9160	9160	9160	0
503	20231107	103500	34829240	9160	9160	9160	9160	0
504	20231107	103400	34829240	9160	9160	9160	9160	0
505	20231107	103300	34829240	9160	9160	9160	9160	0
506	20231107	103200	34829240	9160	9160	9160	9160	0
507	20231107	103100	34829240	9160	9160	9160	9160	0
508	20231107	103000	34829240	9160	9160	9160	9160	0
509	20231107	102900	34829240	9160	9160	9160	9160	0
510	20231107	102800	34829240	9160	9160	9160	9160	0
511	20231107	102700	34829240	9160	9160	9160	9160	0
512	20231107	102600	34829240	9160	9160	9160	9160	0
513	20231107	102500	34829240	9160	9160	9160	9160	0
514	20231107	102400	34829240	9160	9160	9160	9160	0
515	20231107	102300	34829240	9160	9160	9160	9160	0
516	20231107	102200	34829240	9160	9160	9160	9160	15
517	20231107	102100	34691840	9150	9150	9150	9150	5
518	20231107	102000	34646090	9150	9150	9150	9150	0
519	20231107	101900	34646090	9150	9150	9150	9150	0
520	20231107	101800	34646090	9150	9150	9150	9150	0
521	20231107	101700	34646090	9150	9150	9150	9150	0
522	20231107	101600	34646090	9150	9150	9150	9150	100
523	20231107	101500	33731090	9150	9150	9150	9150	100
524	20231107	101400	32816090	9150	9150	9150	9150	0
525	20231107	101300	32816090	9150	9150	9150	9150	0
526	20231107	101200	32816090	9150	9150	9150	9150	0
527	20231107	101100	32816090	9150	9150	9150	9150	0
528	20231107	101000	32816090	9150	9150	9150	9150	95
529	20231107	100900	31946840	9150	9150	9150	9150	5
530	20231107	100800	31901090	9150	9150	9150	9150	0
531	20231107	100700	31901090	9150	9150	9150	9150	0
532	20231107	100600	31901090	9150	9150	9150	9150	0
533	20231107	100500	31901090	9150	9150	9150	9150	125
534	20231107	100400	30757340	9150	9150	9150	9150	0
535	20231107	100300	30757340	9150	9150	9150	9150	10
536	20231107	100200	30665840	9160	9160	9160	9160	10
537	20231107	100100	30574240	9150	9150	9150	9150	0
538	20231107	100000	30574240	9150	9150	9150	9150	0
539	20231107	095900	30574240	9150	9150	9150	9150	0
540	20231107	095800	30574240	9150	9150	9150	9150	0
541	20231107	095700	30574240	9150	9150	9150	9150	0
542	20231107	095600	30574240	9150	9150	9150	9150	0
543	20231107	095500	30574240	9150	9150	9150	9150	0
544	20231107	095400	30574240	9150	9150	9150	9150	9
545	20231107	095300	30491890	9150	9150	9150	9150	0
546	20231107	095200	30491890	9150	9150	9150	9150	0
547	20231107	095100	30491890	9150	9150	9150	9150	0
548	20231107	095000	30491890	9150	9150	9150	9150	5
549	20231107	094900	30446140	9170	9170	9170	9170	0
550	20231107	094800	30446140	9170	9170	9170	9170	0
551	20231107	094700	30446140	9170	9170	9170	9170	0
552	20231107	094600	30446140	9170	9170	9170	9170	0
553	20231107	094500	30446140	9170	9170	9170	9170	0
554	20231107	094400	30446140	9170	9150	9170	9150	87
555	20231107	094300	29649050	9140	9140	9140	9140	0
556	20231107	094200	29649050	9140	9140	9140	9140	0
557	20231107	094100	29649050	9140	9140	9140	9140	2
558	20231107	094000	29630770	9130	9130	9130	9130	0
559	20231107	093900	29630770	9130	9130	9130	9130	0
560	20231107	093800	29630770	9130	9130	9130	9130	0
561	20231107	093700	29630770	9130	9130	9130	9130	0
562	20231107	093600	29630770	9130	9130	9130	9130	0
563	20231107	093500	29630770	9130	9130	9130	9130	17
564	20231107	093400	29475560	9160	9160	9160	9160	43
565	20231107	093300	29081680	9120	9110	9120	9110	767
566	20231107	093200	22087060	9110	9110	9110	9110	39
567	20231107	093100	21731770	9120	9130	9130	9120	305
568	20231107	093000	18949170	9140	9140	9140	9140	66
569	20231107	092900	18345930	9150	9150	9150	9150	0
570	20231107	092800	18345930	9150	9150	9150	9150	19
571	20231107	092700	18172080	9140	9140	9140	9140	0
572	20231107	092600	18172080	9140	9140	9140	9140	0
573	20231107	092500	18172080	9140	9140	9140	9140	0
574	20231107	092400	18172080	9140	9140	9140	9140	0
575	20231107	092300	18172080	9140	9140	9140	9140	0
576	20231107	092200	18172080	9140	9140	9140	9140	0
577	20231107	092100	18172080	9140	9140	9140	9140	0
578	20231107	092000	18172080	9140	9140	9140	9140	1
579	20231107	091900	18162940	9150	9150	9150	9150	50
580	20231107	091800	17705440	9140	9140	9140	9140	0
581	20231107	091700	17705440	9140	9140	9140	9140	58
582	20231107	091600	17175320	9130	9130	9130	9130	0
583	20231107	091500	17175320	9130	9130	9130	9130	5
584	20231107	091400	17129670	9130	9130	9130	9130	0
585	20231107	091300	17129670	9130	9130	9130	9130	0
586	20231107	091200	17129670	9130	9130	9130	9130	5
587	20231107	091100	17084020	9120	9120	9120	9120	0
588	20231107	091000	17084020	9120	9130	9130	9120	33
589	20231107	090900	16782930	9130	9130	9130	9130	0
590	20231107	090800	16782930	9130	9130	9130	9130	81
591	20231107	090700	16043400	9130	9130	9130	9130	0
592	20231107	090600	16043400	9130	9130	9130	9130	1
593	20231107	090500	16034270	9150	9150	9150	9150	2
594	20231107	090400	16015970	9140	9150	9150	9140	75
595	20231107	090300	15330220	9160	9160	9160	9160	0
596	20231107	090200	15330220	9160	9160	9160	9160	0
597	20231107	090100	15330220	9160	9160	9160	9160	270
598	20231107	090000	12857020	9180	9190	9190	9180	1386