KissMeData/007820/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184900	179922680	5380	5380	5380	5380	969
3	20231107	184800	179922680	5380	5380	5380	5380	0
4	20231107	184700	179922680	5380	5380	5380	5380	0
5	20231107	184600	179922680	5380	5380	5380	5380	0
6	20231107	184500	179922680	5380	5380	5380	5380	0
7	20231107	184400	179922680	5380	5380	5380	5380	0
8	20231107	184300	179922680	5380	5380	5380	5380	0
9	20231107	184200	179922680	5380	5380	5380	5380	0
10	20231107	184100	179922680	5380	5380	5380	5380	0
11	20231107	184000	179922680	5380	5380	5380	5380	0
12	20231107	183900	179922680	5380	5380	5380	5380	0
13	20231107	183800	179922680	5380	5380	5380	5380	0
14	20231107	183700	179922680	5380	5380	5380	5380	0
15	20231107	183600	179922680	5380	5380	5380	5380	0
16	20231107	183500	179922680	5380	5380	5380	5380	0
17	20231107	183400	179922680	5380	5380	5380	5380	0
18	20231107	183300	179922680	5380	5380	5380	5380	0
19	20231107	183200	179922680	5380	5380	5380	5380	0
20	20231107	183100	179922680	5380	5380	5380	5380	0
21	20231107	183000	179922680	5380	5380	5380	5380	0
22	20231107	182900	179922680	5380	5380	5380	5380	0
23	20231107	182800	179922680	5380	5380	5380	5380	0
24	20231107	182700	179922680	5380	5380	5380	5380	0
25	20231107	182600	179922680	5380	5380	5380	5380	0
26	20231107	182500	179922680	5380	5380	5380	5380	0
27	20231107	182400	179922680	5380	5380	5380	5380	0
28	20231107	182300	179922680	5380	5380	5380	5380	0
29	20231107	182200	179922680	5380	5380	5380	5380	0
30	20231107	182100	179922680	5380	5380	5380	5380	0
31	20231107	182000	179922680	5380	5380	5380	5380	0
32	20231107	181900	179922680	5380	5380	5380	5380	969
33	20231107	181800	179922680	5380	5380	5380	5380	0
34	20231107	181700	179922680	5380	5380	5380	5380	0
35	20231107	181600	179922680	5380	5380	5380	5380	0
36	20231107	181500	179922680	5380	5380	5380	5380	0
37	20231107	181400	179922680	5380	5380	5380	5380	0
38	20231107	181300	179922680	5380	5380	5380	5380	0
39	20231107	181200	179922680	5380	5380	5380	5380	0
40	20231107	181100	179922680	5380	5380	5380	5380	0
41	20231107	181000	179922680	5380	5380	5380	5380	0
42	20231107	180900	179922680	5380	5380	5380	5380	0
43	20231107	180800	179922680	5380	5380	5380	5380	0
44	20231107	180700	179922680	5380	5380	5380	5380	0
45	20231107	180600	179922680	5380	5380	5380	5380	0
46	20231107	180500	179922680	5380	5380	5380	5380	0
47	20231107	180400	179922680	5380	5380	5380	5380	0
48	20231107	180300	179922680	5380	5380	5380	5380	0
49	20231107	180200	179922680	5380	5380	5380	5380	0
50	20231107	180100	179922680	5380	5380	5380	5380	0
51	20231107	180000	179922680	5380	5380	5380	5380	0
52	20231107	175900	179922680	5380	5380	5380	5380	0
53	20231107	175800	179922680	5380	5380	5380	5380	0
54	20231107	175700	179922680	5380	5380	5380	5380	0
55	20231107	175600	179922680	5380	5380	5380	5380	0
56	20231107	175500	179922680	5380	5380	5380	5380	0
57	20231107	175400	179922680	5380	5380	5380	5380	0
58	20231107	175300	179922680	5380	5380	5380	5380	0
59	20231107	175200	179922680	5380	5380	5380	5380	0
60	20231107	175100	179922680	5380	5380	5380	5380	0
61	20231107	175000	179922680	5380	5380	5380	5380	0
62	20231107	174900	179922680	5380	5380	5380	5380	969
63	20231107	174800	179922680	5380	5380	5380	5380	0
64	20231107	174700	179922680	5380	5380	5380	5380	0
65	20231107	174600	179922680	5380	5380	5380	5380	0
66	20231107	174500	179922680	5380	5380	5380	5380	0
67	20231107	174400	179922680	5380	5380	5380	5380	0
68	20231107	174300	179922680	5380	5380	5380	5380	0
69	20231107	174200	179922680	5380	5380	5380	5380	0
70	20231107	174100	179922680	5380	5380	5380	5380	0
71	20231107	174000	179922680	5380	5380	5380	5380	0
72	20231107	173900	179922680	5380	5380	5380	5380	0
73	20231107	173800	179922680	5380	5380	5380	5380	0
74	20231107	173700	179922680	5380	5380	5380	5380	0
75	20231107	173600	179922680	5380	5380	5380	5380	0
76	20231107	173500	179922680	5380	5380	5380	5380	0
77	20231107	173400	179922680	5380	5380	5380	5380	0
78	20231107	173300	179922680	5380	5380	5380	5380	0
79	20231107	173200	179922680	5380	5380	5380	5380	0
80	20231107	173100	179922680	5380	5380	5380	5380	0
81	20231107	173000	179922680	5380	5380	5380	5380	0
82	20231107	172900	179922680	5380	5380	5380	5380	0
83	20231107	172800	179922680	5380	5380	5380	5380	0
84	20231107	172700	179922680	5380	5380	5380	5380	0
85	20231107	172600	179922680	5380	5380	5380	5380	0
86	20231107	172500	179922680	5380	5380	5380	5380	0
87	20231107	172400	179922680	5380	5380	5380	5380	0
88	20231107	172300	179922680	5380	5380	5380	5380	0
89	20231107	172200	179922680	5380	5380	5380	5380	0
90	20231107	172100	179922680	5380	5380	5380	5380	0
91	20231107	172000	179922680	5380	5380	5380	5380	0
92	20231107	171900	179922680	5380	5380	5380	5380	969
93	20231107	171800	179922680	5380	5380	5380	5380	0
94	20231107	171700	179922680	5380	5380	5380	5380	0
95	20231107	171600	179922680	5380	5380	5380	5380	0
96	20231107	171500	179922680	5380	5380	5380	5380	0
97	20231107	171400	179922680	5380	5380	5380	5380	0
98	20231107	171300	179922680	5380	5380	5380	5380	0
99	20231107	171200	179922680	5380	5380	5380	5380	0
100	20231107	171100	179922680	5380	5380	5380	5380	0
101	20231107	171000	179922680	5380	5380	5380	5380	0
102	20231107	170900	179922680	5380	5380	5380	5380	0
103	20231107	170800	179922680	5380	5380	5380	5380	0
104	20231107	170700	179922680	5380	5380	5380	5380	0
105	20231107	170600	179922680	5380	5380	5380	5380	0
106	20231107	170500	179922680	5380	5380	5380	5380	0
107	20231107	170400	179922680	5380	5380	5380	5380	0
108	20231107	170300	179922680	5380	5380	5380	5380	0
109	20231107	170200	179922680	5380	5380	5380	5380	0
110	20231107	170100	179922680	5380	5380	5380	5380	0
111	20231107	170000	179922680	5380	5380	5380	5380	0
112	20231107	165900	179922680	5380	5380	5380	5380	0
113	20231107	165800	179922680	5380	5380	5380	5380	0
114	20231107	165700	179922680	5380	5380	5380	5380	0
115	20231107	165600	179922680	5380	5380	5380	5380	0
116	20231107	165500	179922680	5380	5380	5380	5380	0
117	20231107	165400	179922680	5380	5380	5380	5380	0
118	20231107	165300	179922680	5380	5380	5380	5380	0
119	20231107	165200	179922680	5380	5380	5380	5380	0
120	20231107	165100	179922680	5380	5380	5380	5380	0
121	20231107	165000	179922680	5380	5380	5380	5380	0
122	20231107	164900	179922680	5380	5380	5380	5380	969
123	20231107	164800	179922680	5380	5380	5380	5380	0
124	20231107	164700	179922680	5380	5380	5380	5380	0
125	20231107	164600	179922680	5380	5380	5380	5380	0
126	20231107	164500	179922680	5380	5380	5380	5380	0
127	20231107	164400	179922680	5380	5380	5380	5380	0
128	20231107	164300	179922680	5380	5380	5380	5380	0
129	20231107	164200	179922680	5380	5380	5380	5380	0
130	20231107	164100	179922680	5380	5380	5380	5380	0
131	20231107	164000	179922680	5380	5380	5380	5380	0
132	20231107	163900	179922680	5380	5380	5380	5380	0
133	20231107	163800	179922680	5380	5380	5380	5380	0
134	20231107	163700	179922680	5380	5380	5380	5380	0
135	20231107	163600	179922680	5380	5380	5380	5380	0
136	20231107	163500	179922680	5380	5380	5380	5380	0
137	20231107	163400	179922680	5380	5380	5380	5380	0
138	20231107	163300	179922680	5380	5380	5380	5380	0
139	20231107	163200	179922680	5380	5380	5380	5380	0
140	20231107	163100	179922680	5380	5380	5380	5380	0
141	20231107	163000	179922680	5380	5380	5380	5380	0
142	20231107	162900	179922680	5380	5380	5380	5380	0
143	20231107	162800	179922680	5380	5380	5380	5380	0
144	20231107	162700	179922680	5380	5380	5380	5380	0
145	20231107	162600	179922680	5380	5380	5380	5380	0
146	20231107	162500	179922680	5380	5380	5380	5380	0
147	20231107	162400	179922680	5380	5380	5380	5380	0
148	20231107	162300	179922680	5380	5380	5380	5380	0
149	20231107	162200	179922680	5380	5380	5380	5380	0
150	20231107	162100	179922680	5380	5380	5380	5380	0
151	20231107	162000	179922680	5380	5380	5380	5380	0
152	20231107	161900	179922680	5380	5380	5380	5380	969
153	20231107	161800	179922680	5380	5380	5380	5380	0
154	20231107	161700	179922680	5380	5380	5380	5380	0
155	20231107	161600	179922680	5380	5380	5380	5380	0
156	20231107	161500	179922680	5380	5380	5380	5380	0
157	20231107	161400	179922680	5380	5380	5380	5380	0
158	20231107	161300	179922680	5380	5380	5380	5380	0
159	20231107	161200	179922680	5380	5380	5380	5380	0
160	20231107	161100	179922680	5380	5380	5380	5380	0
161	20231107	161000	179922680	5380	5380	5380	5380	0
162	20231107	160900	179922680	5380	5380	5380	5380	0
163	20231107	160800	179922680	5380	5380	5380	5380	0
164	20231107	160700	179922680	5380	5380	5380	5380	0
165	20231107	160600	179922680	5380	5380	5380	5380	0
166	20231107	160500	179922680	5380	5380	5380	5380	0
167	20231107	160400	179922680	5380	5380	5380	5380	0
168	20231107	160300	179922680	5380	5380	5380	5380	0
169	20231107	160200	179922680	5380	5380	5380	5380	0
170	20231107	160100	179922680	5380	5380	5380	5380	0
171	20231107	160000	179922680	5380	5380	5380	5380	0
172	20231107	155900	179922680	5380	5380	5380	5380	0
173	20231107	155800	179922680	5380	5380	5380	5380	0
174	20231107	155700	179922680	5380	5380	5380	5380	0
175	20231107	155600	179922680	5380	5380	5380	5380	0
176	20231107	155500	179922680	5380	5380	5380	5380	0
177	20231107	155400	179922680	5380	5380	5380	5380	0
178	20231107	155300	179922680	5380	5380	5380	5380	0
179	20231107	155200	179922680	5380	5380	5380	5380	0
180	20231107	155100	179922680	5380	5380	5380	5380	0
181	20231107	155000	179922680	5380	5380	5380	5380	0
182	20231107	154900	179922680	5380	5380	5380	5380	969
183	20231107	154800	179922680	5380	5380	5380	5380	0
184	20231107	154700	179922680	5380	5380	5380	5380	0
185	20231107	154600	179922680	5380	5380	5380	5380	0
186	20231107	154500	179922680	5380	5380	5380	5380	0
187	20231107	154400	179922680	5380	5380	5380	5380	0
188	20231107	154300	179922680	5380	5380	5380	5380	0
189	20231107	154200	179922680	5380	5380	5380	5380	0
190	20231107	154100	179922680	5380	5380	5380	5380	0
191	20231107	154000	179922680	5380	5380	5380	5380	0
192	20231107	153900	179922680	5380	5380	5380	5380	0
193	20231107	153800	179922680	5380	5380	5380	5380	0
194	20231107	153700	179922680	5380	5380	5380	5380	0
195	20231107	153600	179922680	5380	5380	5380	5380	0
196	20231107	153500	179922680	5380	5380	5380	5380	0
197	20231107	153400	179922680	5380	5380	5380	5380	0
198	20231107	153300	179922680	5380	5380	5380	5380	0
199	20231107	153200	179922680	5380	5380	5380	5380	0
200	20231107	153100	179922680	5380	5380	5380	5380	0
201	20231107	153000	179922680	5380	5380	5380	5380	969
202	20231107	152900	174709460	5350	5350	5350	5350	0
203	20231107	152800	174709460	5350	5350	5350	5350	0
204	20231107	152700	174709460	5350	5350	5350	5350	0
205	20231107	152600	174709460	5350	5350	5350	5350	0
206	20231107	152500	174709460	5350	5350	5350	5350	0
207	20231107	152400	174709460	5350	5350	5350	5350	0
208	20231107	152300	174709460	5350	5350	5350	5350	0
209	20231107	152200	174709460	5350	5350	5350	5350	0
210	20231107	152100	174709460	5350	5350	5350	5350	0
211	20231107	152000	174709460	5350	5350	5350	5350	0
212	20231107	151900	174709460	5350	5350	5350	5340	16
213	20231107	151800	174623870	5340	5340	5340	5340	0
214	20231107	151700	174623870	5340	5350	5350	5340	47
215	20231107	151600	174372450	5350	5290	5350	5290	110
216	20231107	151500	173789510	5330	5330	5330	5330	0
217	20231107	151400	173789510	5330	5330	5330	5330	0
218	20231107	151300	173789510	5330	5330	5330	5330	0
219	20231107	151200	173789510	5330	5330	5330	5330	0
220	20231107	151100	173789510	5330	5330	5330	5330	1
221	20231107	151000	173784180	5330	5330	5330	5330	0
222	20231107	150900	173784180	5330	5330	5330	5330	0
223	20231107	150800	173784180	5330	5330	5330	5330	1
224	20231107	150700	173778850	5320	5320	5320	5320	5
225	20231107	150600	173752250	5340	5340	5340	5340	0
226	20231107	150500	173752250	5340	5340	5340	5340	0
227	20231107	150400	173752250	5340	5340	5340	5340	0
228	20231107	150300	173752250	5340	5340	5340	5340	0
229	20231107	150200	173752250	5340	5340	5340	5340	0
230	20231107	150100	173752250	5340	5340	5340	5340	0
231	20231107	150000	173752250	5340	5340	5340	5340	0
232	20231107	145900	173752250	5340	5310	5340	5310	6
233	20231107	145800	173720360	5290	5290	5290	5290	0
234	20231107	145700	173720360	5290	5290	5290	5290	0
235	20231107	145600	173720360	5290	5290	5290	5290	0
236	20231107	145500	173720360	5290	5290	5290	5290	0
237	20231107	145400	173720360	5290	5290	5290	5290	0
238	20231107	145300	173720360	5290	5290	5290	5290	0
239	20231107	145200	173720360	5290	5290	5290	5290	0
240	20231107	145100	173720360	5290	5290	5290	5290	0
241	20231107	145000	173720360	5290	5290	5290	5290	0
242	20231107	144900	173720360	5290	5310	5310	5290	185
243	20231107	144800	172738110	5310	5300	5310	5300	38
244	20231107	144700	172536380	5310	5310	5310	5310	0
245	20231107	144600	172536380	5310	5310	5310	5310	0
246	20231107	144500	172536380	5310	5310	5310	5310	0
247	20231107	144400	172536380	5310	5310	5310	5310	0
248	20231107	144300	172536380	5310	5310	5310	5310	0
249	20231107	144200	172536380	5310	5310	5310	5310	0
250	20231107	144100	172536380	5310	5310	5310	5310	110
251	20231107	144000	171952280	5300	5300	5300	5300	0
252	20231107	143900	171952280	5300	5300	5300	5300	0
253	20231107	143800	171952280	5300	5300	5300	5300	270
254	20231107	143700	170521280	5300	5300	5300	5300	0
255	20231107	143600	170521280	5300	5300	5300	5300	0
256	20231107	143500	170521280	5300	5300	5300	5300	0
257	20231107	143400	170521280	5300	5300	5300	5300	0
258	20231107	143300	170521280	5300	5300	5300	5300	57
259	20231107	143200	170219180	5310	5310	5310	5310	0
260	20231107	143100	170219180	5310	5310	5310	5310	1
261	20231107	143000	170213870	5280	5280	5280	5280	0
262	20231107	142900	170213870	5280	5280	5280	5280	0
263	20231107	142800	170213870	5280	5280	5280	5280	0
264	20231107	142700	170213870	5280	5280	5280	5280	0
265	20231107	142600	170213870	5280	5280	5280	5280	0
266	20231107	142500	170213870	5280	5280	5280	5280	0
267	20231107	142400	170213870	5280	5280	5280	5280	0
268	20231107	142300	170213870	5280	5280	5280	5280	0
269	20231107	142200	170213870	5280	5280	5280	5280	0
270	20231107	142100	170213870	5280	5280	5280	5280	0
271	20231107	142000	170213870	5280	5280	5280	5280	0
272	20231107	141900	170213870	5280	5280	5280	5280	0
273	20231107	141800	170213870	5280	5280	5280	5280	0
274	20231107	141700	170213870	5280	5280	5280	5280	0
275	20231107	141600	170213870	5280	5280	5280	5280	0
276	20231107	141500	170213870	5280	5280	5280	5280	0
277	20231107	141400	170213870	5280	5280	5280	5280	0
278	20231107	141300	170213870	5280	5280	5280	5280	0
279	20231107	141200	170213870	5280	5280	5280	5280	0
280	20231107	141100	170213870	5280	5280	5280	5280	0
281	20231107	141000	170213870	5280	5280	5280	5280	0
282	20231107	140900	170213870	5280	5280	5280	5280	0
283	20231107	140800	170213870	5280	5280	5280	5280	0
284	20231107	140700	170213870	5280	5280	5280	5280	0
285	20231107	140600	170213870	5280	5280	5280	5280	0
286	20231107	140500	170213870	5280	5280	5280	5280	0
287	20231107	140400	170213870	5280	5280	5280	5280	0
288	20231107	140300	170213870	5280	5280	5280	5280	0
289	20231107	140200	170213870	5280	5280	5280	5280	0
290	20231107	140100	170213870	5280	5280	5280	5280	0
291	20231107	140000	170213870	5280	5280	5280	5280	0
292	20231107	135900	170213870	5280	5280	5280	5280	0
293	20231107	135800	170213870	5280	5300	5300	5280	400
294	20231107	135700	168101790	5310	5310	5310	5310	0
295	20231107	135600	168101790	5310	5310	5310	5310	0
296	20231107	135500	168101790	5310	5310	5310	5310	0
297	20231107	135400	168101790	5310	5310	5310	5310	0
298	20231107	135300	168101790	5310	5310	5310	5310	0
299	20231107	135200	168101790	5310	5310	5310	5310	0
300	20231107	135100	168101790	5310	5310	5310	5310	0
301	20231107	135000	168101790	5310	5310	5310	5310	0
302	20231107	134900	168101790	5310	5310	5310	5310	0
303	20231107	134800	168101790	5310	5310	5310	5310	7
304	20231107	134700	168064620	5300	5300	5300	5300	0
305	20231107	134600	168064620	5300	5300	5300	5300	0
306	20231107	134500	168064620	5300	5300	5300	5300	0
307	20231107	134400	168064620	5300	5300	5300	5300	0
308	20231107	134300	168064620	5300	5300	5300	5300	0
309	20231107	134200	168064620	5300	5300	5300	5300	0
310	20231107	134100	168064620	5300	5290	5300	5290	238
311	20231107	134000	166803800	5280	5280	5280	5280	0
312	20231107	133900	166803800	5280	5280	5280	5280	0
313	20231107	133800	166803800	5280	5280	5280	5280	0
314	20231107	133700	166803800	5280	5280	5280	5280	0
315	20231107	133600	166803800	5280	5280	5280	5280	0
316	20231107	133500	166803800	5280	5280	5280	5280	0
317	20231107	133400	166803800	5280	5280	5280	5280	0
318	20231107	133300	166803800	5280	5280	5280	5280	0
319	20231107	133200	166803800	5280	5280	5280	5280	0
320	20231107	133100	166803800	5280	5280	5280	5280	0
321	20231107	133000	166803800	5280	5280	5280	5280	0
322	20231107	132900	166803800	5280	5280	5280	5280	0
323	20231107	132800	166803800	5280	5280	5280	5280	0
324	20231107	132700	166803800	5280	5280	5280	5280	0
325	20231107	132600	166803800	5280	5280	5280	5280	0
326	20231107	132500	166803800	5280	5280	5280	5280	5
327	20231107	132400	166777400	5280	5280	5280	5280	554
328	20231107	132300	163852280	5280	5280	5280	5280	0
329	20231107	132200	163852280	5280	5280	5280	5280	100
330	20231107	132100	163324280	5280	5280	5280	5280	0
331	20231107	132000	163324280	5280	5280	5280	5280	0
332	20231107	131900	163324280	5280	5280	5280	5280	0
333	20231107	131800	163324280	5280	5280	5280	5280	100
334	20231107	131700	162796280	5280	5280	5280	5280	0
335	20231107	131600	162796280	5280	5280	5280	5280	0
336	20231107	131500	162796280	5280	5280	5280	5280	0
337	20231107	131400	162796280	5280	5280	5280	5280	0
338	20231107	131300	162796280	5280	5280	5280	5280	0
339	20231107	131200	162796280	5280	5280	5280	5280	0
340	20231107	131100	162796280	5280	5280	5280	5280	0
341	20231107	131000	162796280	5280	5280	5280	5280	27
342	20231107	130900	162653720	5290	5290	5290	5290	0
343	20231107	130800	162653720	5290	5290	5290	5290	0
344	20231107	130700	162653720	5290	5290	5290	5290	0
345	20231107	130600	162653720	5290	5290	5290	5290	240
346	20231107	130500	161384120	5300	5320	5320	5300	952
347	20231107	130400	156328590	5320	5320	5320	5320	0
348	20231107	130300	156328590	5320	5330	5330	5320	114
349	20231107	130200	155721950	5330	5330	5330	5330	1
350	20231107	130100	155716620	5330	5330	5330	5330	6
351	20231107	130000	155684640	5300	5300	5300	5300	0
352	20231107	125900	155684640	5300	5300	5300	5300	0
353	20231107	125800	155684640	5300	5300	5300	5300	0
354	20231107	125700	155684640	5300	5300	5300	5300	0
355	20231107	125600	155684640	5300	5280	5300	5280	637
356	20231107	125500	152320990	5260	5260	5260	5260	238
357	20231107	125400	151069110	5280	5280	5280	5280	1
358	20231107	125300	151063830	5250	5250	5250	5250	0
359	20231107	125200	151063830	5250	5250	5250	5250	0
360	20231107	125100	151063830	5250	5250	5250	5250	0
361	20231107	125000	151063830	5250	5250	5250	5250	0
362	20231107	124900	151063830	5250	5250	5250	5250	0
363	20231107	124800	151063830	5250	5260	5260	5250	422
364	20231107	124700	148844870	5250	5250	5250	5250	0
365	20231107	124600	148844870	5250	5250	5250	5250	0
366	20231107	124500	148844870	5250	5250	5250	5250	0
367	20231107	124400	148844870	5250	5250	5250	5250	0
368	20231107	124300	148844870	5250	5250	5250	5250	0
369	20231107	124200	148844870	5250	5250	5250	5250	9
370	20231107	124100	148797620	5250	5250	5250	5250	20
371	20231107	124000	148692620	5250	5250	5250	5250	0
372	20231107	123900	148692620	5250	5250	5250	5250	0
373	20231107	123800	148692620	5250	5250	5250	5250	0
374	20231107	123700	148692620	5250	5250	5250	5250	0
375	20231107	123600	148692620	5250	5250	5250	5250	0
376	20231107	123500	148692620	5250	5250	5250	5250	0
377	20231107	123400	148692620	5250	5250	5250	5250	0
378	20231107	123300	148692620	5250	5250	5250	5250	0
379	20231107	123200	148692620	5250	5250	5250	5250	0
380	20231107	123100	148692620	5250	5250	5250	5250	197
381	20231107	123000	147658370	5260	5260	5260	5260	10
382	20231107	122900	147605770	5260	5260	5260	5260	0
383	20231107	122800	147605770	5260	5260	5260	5260	2
384	20231107	122700	147595250	5260	5260	5260	5260	0
385	20231107	122600	147595250	5260	5260	5260	5260	0
386	20231107	122500	147595250	5260	5260	5260	5260	0
387	20231107	122400	147595250	5260	5260	5260	5260	0
388	20231107	122300	147595250	5260	5260	5260	5260	0
389	20231107	122200	147595250	5260	5260	5260	5260	0
390	20231107	122100	147595250	5260	5260	5260	5260	0
391	20231107	122000	147595250	5260	5260	5260	5260	0
392	20231107	121900	147595250	5260	5260	5260	5260	0
393	20231107	121800	147595250	5260	5260	5260	5260	0
394	20231107	121700	147595250	5260	5260	5260	5260	0
395	20231107	121600	147595250	5260	5260	5260	5260	0
396	20231107	121500	147595250	5260	5260	5260	5260	0
397	20231107	121400	147595250	5260	5260	5260	5260	0
398	20231107	121300	147595250	5260	5260	5260	5260	0
399	20231107	121200	147595250	5260	5260	5260	5260	1
400	20231107	121100	147589990	5260	5250	5260	5250	21
401	20231107	121000	147479710	5260	5260	5260	5260	0
402	20231107	120900	147479710	5260	5260	5260	5260	0
403	20231107	120800	147479710	5260	5260	5260	5260	0
404	20231107	120700	147479710	5260	5260	5260	5260	186
405	20231107	120600	146501350	5270	5280	5280	5270	1093
406	20231107	120500	140740880	5280	5280	5280	5280	0
407	20231107	120400	140740880	5280	5280	5280	5280	0
408	20231107	120300	140740880	5280	5280	5280	5280	0
409	20231107	120200	140740880	5280	5280	5280	5280	0
410	20231107	120100	140740880	5280	5280	5280	5280	5
411	20231107	120000	140714480	5270	5270	5270	5270	0
412	20231107	115900	140714480	5270	5270	5270	5270	0
413	20231107	115800	140714480	5270	5270	5270	5270	19
414	20231107	115700	140614350	5280	5280	5280	5280	0
415	20231107	115600	140614350	5280	5280	5280	5280	0
416	20231107	115500	140614350	5280	5290	5290	5280	314
417	20231107	115400	138955930	5290	5290	5290	5290	0
418	20231107	115300	138955930	5290	5290	5290	5290	0
419	20231107	115200	138955930	5290	5290	5290	5290	0
420	20231107	115100	138955930	5290	5290	5290	5290	0
421	20231107	115000	138955930	5290	5290	5290	5290	0
422	20231107	114900	138955930	5290	5290	5290	5290	0
423	20231107	114800	138955930	5290	5290	5290	5290	0
424	20231107	114700	138955930	5290	5290	5290	5290	0
425	20231107	114600	138955930	5290	5290	5290	5290	0
426	20231107	114500	138955930	5290	5290	5290	5290	0
427	20231107	114400	138955930	5290	5290	5290	5290	69
428	20231107	114300	138590920	5290	5290	5290	5290	0
429	20231107	114200	138590920	5290	5290	5290	5290	0
430	20231107	114100	138590920	5290	5290	5290	5290	0
431	20231107	114000	138590920	5290	5290	5290	5290	0
432	20231107	113900	138590920	5290	5290	5290	5290	0
433	20231107	113800	138590920	5290	5290	5290	5290	0
434	20231107	113700	138590920	5290	5290	5290	5290	0
435	20231107	113600	138590920	5290	5290	5290	5290	0
436	20231107	113500	138590920	5290	5290	5290	5290	0
437	20231107	113400	138590920	5290	5290	5290	5290	0
438	20231107	113300	138590920	5290	5290	5290	5290	0
439	20231107	113200	138590920	5290	5290	5290	5290	0
440	20231107	113100	138590920	5290	5290	5290	5290	0
441	20231107	113000	138590920	5290	5290	5290	5290	0
442	20231107	112900	138590920	5290	5300	5300	5290	77
443	20231107	112800	138183570	5280	5280	5280	5280	0
444	20231107	112700	138183570	5280	5280	5280	5280	0
445	20231107	112600	138183570	5280	5280	5280	5280	0
446	20231107	112500	138183570	5280	5280	5280	5280	600
447	20231107	112400	135015570	5280	5280	5280	5280	0
448	20231107	112300	135015570	5280	5280	5280	5280	1
449	20231107	112200	135010290	5300	5300	5300	5300	0
450	20231107	112100	135010290	5300	5300	5300	5300	2
451	20231107	112000	134999690	5290	5310	5310	5290	2184
452	20231107	111900	123416240	5320	5320	5320	5320	0
453	20231107	111800	123416240	5320	5320	5320	5320	0
454	20231107	111700	123416240	5320	5320	5320	5320	647
455	20231107	111600	119974200	5330	5330	5330	5330	0
456	20231107	111500	119974200	5330	5330	5330	5330	0
457	20231107	111400	119974200	5330	5330	5330	5330	0
458	20231107	111300	119974200	5330	5330	5330	5330	0
459	20231107	111200	119974200	5330	5330	5330	5330	0
460	20231107	111100	119974200	5330	5340	5340	5330	862
461	20231107	111000	115379540	5340	5340	5340	5340	0
462	20231107	110900	115379540	5340	5340	5340	5340	0
463	20231107	110800	115379540	5340	5340	5340	5340	303
464	20231107	110700	113761520	5350	5350	5350	5350	300
465	20231107	110600	112156520	5350	5350	5350	5350	0
466	20231107	110500	112156520	5350	5360	5360	5350	582
467	20231107	110400	109042450	5370	5370	5370	5370	0
468	20231107	110300	109042450	5370	5370	5370	5370	0
469	20231107	110200	109042450	5370	5370	5370	5370	0
470	20231107	110100	109042450	5370	5380	5380	5370	53
471	20231107	110000	108757830	5390	5390	5390	5390	0
472	20231107	105900	108757830	5390	5390	5390	5390	265
473	20231107	105800	107329480	5420	5380	5420	5380	118
474	20231107	105700	106694060	5380	5380	5380	5380	0
475	20231107	105600	106694060	5380	5380	5380	5380	0
476	20231107	105500	106694060	5380	5380	5380	5380	0
477	20231107	105400	106694060	5380	5380	5380	5380	0
478	20231107	105300	106694060	5380	5380	5380	5380	292
479	20231107	105200	105123100	5360	5370	5370	5360	63
480	20231107	105100	104785120	5380	5380	5380	5380	0
481	20231107	105000	104785120	5380	5380	5380	5380	0
482	20231107	104900	104785120	5380	5380	5380	5380	0
483	20231107	104800	104785120	5380	5380	5380	5380	20
484	20231107	104700	104677520	5380	5380	5380	5380	0
485	20231107	104600	104677520	5380	5390	5390	5380	60
486	20231107	104500	104354420	5390	5390	5390	5390	0
487	20231107	104400	104354420	5390	5350	5390	5350	2331
488	20231107	104300	91866480	5340	5340	5340	5340	0
489	20231107	104200	91866480	5340	5340	5340	5340	0
490	20231107	104100	91866480	5340	5340	5340	5340	0
491	20231107	104000	91866480	5340	5340	5340	5340	0
492	20231107	103900	91866480	5340	5340	5340	5340	30
493	20231107	103800	91706280	5340	5340	5340	5340	0
494	20231107	103700	91706280	5340	5340	5340	5340	1
495	20231107	103600	91700940	5340	5340	5340	5340	192
496	20231107	103500	90675660	5340	5340	5340	5340	928
497	20231107	103400	85720140	5350	5350	5350	5350	0
498	20231107	103300	85720140	5350	5350	5350	5350	0
499	20231107	103200	85720140	5350	5350	5350	5350	0
500	20231107	103100	85720140	5350	5350	5350	5350	0
501	20231107	103000	85720140	5350	5350	5350	5350	0
502	20231107	102900	85720140	5350	5350	5350	5350	0
503	20231107	102800	85720140	5350	5350	5350	5350	0
504	20231107	102700	85720140	5350	5350	5350	5350	0
505	20231107	102600	85720140	5350	5350	5350	5350	0
506	20231107	102500	85720140	5350	5350	5350	5350	0
507	20231107	102400	85720140	5350	5350	5350	5350	0
508	20231107	102300	85720140	5350	5350	5350	5350	0
509	20231107	102200	85720140	5350	5350	5350	5350	0
510	20231107	102100	85720140	5350	5350	5350	5350	0
511	20231107	102000	85720140	5350	5350	5350	5350	379
512	20231107	101900	83692490	5350	5350	5350	5350	0
513	20231107	101800	83692490	5350	5350	5350	5350	0
514	20231107	101700	83692490	5350	5350	5350	5350	0
515	20231107	101600	83692490	5350	5350	5350	5350	0
516	20231107	101500	83692490	5350	5350	5350	5350	0
517	20231107	101400	83692490	5350	5350	5350	5350	0
518	20231107	101300	83692490	5350	5350	5350	5350	0
519	20231107	101200	83692490	5350	5350	5350	5350	0
520	20231107	101100	83692490	5350	5350	5350	5350	0
521	20231107	101000	83692490	5350	5350	5350	5350	149
522	20231107	100900	82895340	5340	5360	5360	5340	965
523	20231107	100800	77732090	5370	5370	5370	5370	0
524	20231107	100700	77732090	5370	5370	5370	5370	392
525	20231107	100600	75627050	5380	5380	5380	5380	0
526	20231107	100500	75627050	5380	5380	5380	5380	2
527	20231107	100400	75616290	5390	5390	5390	5390	0
528	20231107	100300	75616290	5390	5390	5390	5390	0
529	20231107	100200	75616290	5390	5390	5390	5390	1
530	20231107	100100	75610900	5360	5360	5360	5360	0
531	20231107	100000	75610900	5360	5360	5360	5360	0
532	20231107	095900	75610900	5360	5360	5360	5360	0
533	20231107	095800	75610900	5360	5360	5360	5360	0
534	20231107	095700	75610900	5360	5360	5360	5360	555
535	20231107	095600	72636100	5350	5350	5350	5350	0
536	20231107	095500	72636100	5350	5350	5350	5350	0
537	20231107	095400	72636100	5350	5350	5350	5350	0
538	20231107	095300	72636100	5350	5350	5350	5350	0
539	20231107	095200	72636100	5350	5350	5350	5350	9
540	20231107	095100	72587950	5360	5360	5360	5360	0
541	20231107	095000	72587950	5360	5360	5360	5360	150
542	20231107	094900	71783950	5360	5360	5360	5360	0
543	20231107	094800	71783950	5360	5360	5360	5360	0
544	20231107	094700	71783950	5360	5360	5360	5360	0
545	20231107	094600	71783950	5360	5360	5360	5360	303
546	20231107	094500	70159870	5370	5390	5390	5370	2406
547	20231107	094400	57217100	5390	5400	5400	5390	220
548	20231107	094300	56031200	5410	5410	5410	5410	4
549	20231107	094200	56009560	5410	5400	5410	5400	137
550	20231107	094100	55268420	5400	5400	5400	5400	0
551	20231107	094000	55268420	5400	5400	5400	5400	0
552	20231107	093900	55268420	5400	5400	5400	5400	296
553	20231107	093800	53670020	5410	5400	5410	5400	55
554	20231107	093700	53372970	5400	5400	5400	5400	81
555	20231107	093600	52935570	5390	5390	5390	5390	0
556	20231107	093500	52935570	5390	5390	5390	5390	0
557	20231107	093400	52935570	5390	5390	5390	5390	0
558	20231107	093300	52935570	5390	5390	5400	5390	659
559	20231107	093200	49378450	5390	5390	5390	5390	2
560	20231107	093100	49367670	5390	5380	5390	5380	208
561	20231107	093000	48248600	5380	5380	5380	5380	148
562	20231107	092900	47452360	5380	5380	5380	5380	70
563	20231107	092800	47075760	5380	5380	5380	5380	500
564	20231107	092700	44385760	5380	5380	5380	5380	697
565	20231107	092600	40635900	5380	5380	5380	5380	0
566	20231107	092500	40635900	5380	5390	5390	5380	162
567	20231107	092400	39763220	5380	5410	5410	5380	101
568	20231107	092300	39217530	5410	5400	5410	5400	1363
569	20231107	092200	31854880	5410	5410	5410	5410	1
570	20231107	092100	31849470	5400	5400	5400	5400	0
571	20231107	092000	31849470	5400	5400	5400	5400	344
572	20231107	091900	29991870	5370	5370	5370	5370	0
573	20231107	091800	29991870	5370	5400	5400	5370	49
574	20231107	091700	29728510	5390	5370	5390	5370	114
575	20231107	091600	29116200	5360	5360	5360	5360	216
576	20231107	091500	27958440	5360	5360	5360	5360	0
577	20231107	091400	27958440	5360	5360	5360	5360	1
578	20231107	091300	27953080	5360	5360	5360	5360	151
579	20231107	091200	27143720	5350	5350	5350	5350	22
580	20231107	091100	27026020	5340	5340	5340	5340	0
581	20231107	091000	27026020	5340	5340	5340	5340	0
582	20231107	090900	27026020	5340	5360	5360	5340	288
583	20231107	090800	25484930	5350	5370	5380	5350	98
584	20231107	090700	24959680	5350	5330	5350	5330	134
585	20231107	090600	24244320	5320	5310	5320	5310	496
586	20231107	090500	21610350	5310	5310	5310	5310	561
587	20231107	090400	18631440	5310	5300	5310	5300	204
588	20231107	090300	17550220	5310	5310	5310	5310	1
589	20231107	090200	17544910	5310	5280	5310	5280	672
590	20231107	090100	13991590	5320	5290	5320	5290	261
591	20231107	090000	12606070	5290	5290	5290	5290	2383