KissMeData/039610/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192100	76709680	5320	5320	5320	5320	56
3	20231107	192000	76709680	5320	5320	5320	5320	0
4	20231107	191900	76709680	5320	5320	5320	5320	0
5	20231107	191800	76709680	5320	5320	5320	5320	0
6	20231107	191700	76709680	5320	5320	5320	5320	0
7	20231107	191600	76709680	5320	5320	5320	5320	0
8	20231107	191500	76709680	5320	5320	5320	5320	0
9	20231107	191400	76709680	5320	5320	5320	5320	0
10	20231107	191300	76709680	5320	5320	5320	5320	0
11	20231107	191200	76709680	5320	5320	5320	5320	0
12	20231107	191100	76709680	5320	5320	5320	5320	0
13	20231107	191000	76709680	5320	5320	5320	5320	0
14	20231107	190900	76709680	5320	5320	5320	5320	0
15	20231107	190800	76709680	5320	5320	5320	5320	0
16	20231107	190700	76709680	5320	5320	5320	5320	0
17	20231107	190600	76709680	5320	5320	5320	5320	0
18	20231107	190500	76709680	5320	5320	5320	5320	0
19	20231107	190400	76709680	5320	5320	5320	5320	0
20	20231107	190300	76709680	5320	5320	5320	5320	0
21	20231107	190200	76709680	5320	5320	5320	5320	0
22	20231107	190100	76709680	5320	5320	5320	5320	0
23	20231107	190000	76709680	5320	5320	5320	5320	0
24	20231107	185900	76709680	5320	5320	5320	5320	0
25	20231107	185800	76709680	5320	5320	5320	5320	0
26	20231107	185700	76709680	5320	5320	5320	5320	0
27	20231107	185600	76709680	5320	5320	5320	5320	0
28	20231107	185500	76709680	5320	5320	5320	5320	0
29	20231107	185400	76709680	5320	5320	5320	5320	0
30	20231107	185300	76709680	5320	5320	5320	5320	0
31	20231107	185200	76709680	5320	5320	5320	5320	0
32	20231107	185100	76709680	5320	5320	5320	5320	56
33	20231107	185000	76709680	5320	5320	5320	5320	0
34	20231107	184900	76709680	5320	5320	5320	5320	0
35	20231107	184800	76709680	5320	5320	5320	5320	0
36	20231107	184700	76709680	5320	5320	5320	5320	0
37	20231107	184600	76709680	5320	5320	5320	5320	0
38	20231107	184500	76709680	5320	5320	5320	5320	0
39	20231107	184400	76709680	5320	5320	5320	5320	0
40	20231107	184300	76709680	5320	5320	5320	5320	0
41	20231107	184200	76709680	5320	5320	5320	5320	0
42	20231107	184100	76709680	5320	5320	5320	5320	0
43	20231107	184000	76709680	5320	5320	5320	5320	0
44	20231107	183900	76709680	5320	5320	5320	5320	0
45	20231107	183800	76709680	5320	5320	5320	5320	0
46	20231107	183700	76709680	5320	5320	5320	5320	0
47	20231107	183600	76709680	5320	5320	5320	5320	0
48	20231107	183500	76709680	5320	5320	5320	5320	0
49	20231107	183400	76709680	5320	5320	5320	5320	0
50	20231107	183300	76709680	5320	5320	5320	5320	0
51	20231107	183200	76709680	5320	5320	5320	5320	0
52	20231107	183100	76709680	5320	5320	5320	5320	0
53	20231107	183000	76709680	5320	5320	5320	5320	0
54	20231107	182900	76709680	5320	5320	5320	5320	0
55	20231107	182800	76709680	5320	5320	5320	5320	0
56	20231107	182700	76709680	5320	5320	5320	5320	0
57	20231107	182600	76709680	5320	5320	5320	5320	0
58	20231107	182500	76709680	5320	5320	5320	5320	0
59	20231107	182400	76709680	5320	5320	5320	5320	0
60	20231107	182300	76709680	5320	5320	5320	5320	0
61	20231107	182200	76709680	5320	5320	5320	5320	0
62	20231107	182100	76709680	5320	5320	5320	5320	56
63	20231107	182000	76709680	5320	5320	5320	5320	0
64	20231107	181900	76709680	5320	5320	5320	5320	0
65	20231107	181800	76709680	5320	5320	5320	5320	0
66	20231107	181700	76709680	5320	5320	5320	5320	0
67	20231107	181600	76709680	5320	5320	5320	5320	0
68	20231107	181500	76709680	5320	5320	5320	5320	0
69	20231107	181400	76709680	5320	5320	5320	5320	0
70	20231107	181300	76709680	5320	5320	5320	5320	0
71	20231107	181200	76709680	5320	5320	5320	5320	0
72	20231107	181100	76709680	5320	5320	5320	5320	0
73	20231107	181000	76709680	5320	5320	5320	5320	0
74	20231107	180900	76709680	5320	5320	5320	5320	0
75	20231107	180800	76709680	5320	5320	5320	5320	0
76	20231107	180700	76709680	5320	5320	5320	5320	0
77	20231107	180600	76709680	5320	5320	5320	5320	0
78	20231107	180500	76709680	5320	5320	5320	5320	0
79	20231107	180400	76709680	5320	5320	5320	5320	0
80	20231107	180300	76709680	5320	5320	5320	5320	0
81	20231107	180200	76709680	5320	5320	5320	5320	0
82	20231107	180100	76709680	5320	5320	5320	5320	0
83	20231107	180000	76709680	5320	5320	5320	5320	0
84	20231107	175900	76709680	5320	5320	5320	5320	0
85	20231107	175800	76709680	5320	5320	5320	5320	0
86	20231107	175700	76709680	5320	5320	5320	5320	0
87	20231107	175600	76709680	5320	5320	5320	5320	0
88	20231107	175500	76709680	5320	5320	5320	5320	0
89	20231107	175400	76709680	5320	5320	5320	5320	0
90	20231107	175300	76709680	5320	5320	5320	5320	0
91	20231107	175200	76709680	5320	5320	5320	5320	0
92	20231107	175100	76709680	5320	5320	5320	5320	56
93	20231107	175000	76709680	5320	5320	5320	5320	0
94	20231107	174900	76709680	5320	5320	5320	5320	0
95	20231107	174800	76709680	5320	5320	5320	5320	0
96	20231107	174700	76709680	5320	5320	5320	5320	0
97	20231107	174600	76709680	5320	5320	5320	5320	0
98	20231107	174500	76709680	5320	5320	5320	5320	0
99	20231107	174400	76709680	5320	5320	5320	5320	0
100	20231107	174300	76709680	5320	5320	5320	5320	0
101	20231107	174200	76709680	5320	5320	5320	5320	0
102	20231107	174100	76709680	5320	5320	5320	5320	0
103	20231107	174000	76709680	5320	5320	5320	5320	0
104	20231107	173900	76709680	5320	5320	5320	5320	0
105	20231107	173800	76709680	5320	5320	5320	5320	0
106	20231107	173700	76709680	5320	5320	5320	5320	0
107	20231107	173600	76709680	5320	5320	5320	5320	0
108	20231107	173500	76709680	5320	5320	5320	5320	0
109	20231107	173400	76709680	5320	5320	5320	5320	0
110	20231107	173300	76709680	5320	5320	5320	5320	0
111	20231107	173200	76709680	5320	5320	5320	5320	0
112	20231107	173100	76709680	5320	5320	5320	5320	0
113	20231107	173000	76709680	5320	5320	5320	5320	0
114	20231107	172900	76709680	5320	5320	5320	5320	0
115	20231107	172800	76709680	5320	5320	5320	5320	0
116	20231107	172700	76709680	5320	5320	5320	5320	0
117	20231107	172600	76709680	5320	5320	5320	5320	0
118	20231107	172500	76709680	5320	5320	5320	5320	0
119	20231107	172400	76709680	5320	5320	5320	5320	0
120	20231107	172300	76709680	5320	5320	5320	5320	0
121	20231107	172200	76709680	5320	5320	5320	5320	0
122	20231107	172100	76709680	5320	5320	5320	5320	56
123	20231107	172000	76709680	5320	5320	5320	5320	0
124	20231107	171900	76709680	5320	5320	5320	5320	0
125	20231107	171800	76709680	5320	5320	5320	5320	0
126	20231107	171700	76709680	5320	5320	5320	5320	0
127	20231107	171600	76709680	5320	5320	5320	5320	0
128	20231107	171500	76709680	5320	5320	5320	5320	0
129	20231107	171400	76709680	5320	5320	5320	5320	0
130	20231107	171300	76709680	5320	5320	5320	5320	0
131	20231107	171200	76709680	5320	5320	5320	5320	0
132	20231107	171100	76709680	5320	5320	5320	5320	0
133	20231107	171000	76709680	5320	5320	5320	5320	0
134	20231107	170900	76709680	5320	5320	5320	5320	0
135	20231107	170800	76709680	5320	5320	5320	5320	0
136	20231107	170700	76709680	5320	5320	5320	5320	0
137	20231107	170600	76709680	5320	5320	5320	5320	0
138	20231107	170500	76709680	5320	5320	5320	5320	0
139	20231107	170400	76709680	5320	5320	5320	5320	0
140	20231107	170300	76709680	5320	5320	5320	5320	0
141	20231107	170200	76709680	5320	5320	5320	5320	0
142	20231107	170100	76709680	5320	5320	5320	5320	0
143	20231107	170000	76709680	5320	5320	5320	5320	0
144	20231107	165900	76709680	5320	5320	5320	5320	0
145	20231107	165800	76709680	5320	5320	5320	5320	0
146	20231107	165700	76709680	5320	5320	5320	5320	0
147	20231107	165600	76709680	5320	5320	5320	5320	0
148	20231107	165500	76709680	5320	5320	5320	5320	0
149	20231107	165400	76709680	5320	5320	5320	5320	0
150	20231107	165300	76709680	5320	5320	5320	5320	0
151	20231107	165200	76709680	5320	5320	5320	5320	0
152	20231107	165100	76709680	5320	5320	5320	5320	56
153	20231107	165000	76709680	5320	5320	5320	5320	0
154	20231107	164900	76709680	5320	5320	5320	5320	0
155	20231107	164800	76709680	5320	5320	5320	5320	0
156	20231107	164700	76709680	5320	5320	5320	5320	0
157	20231107	164600	76709680	5320	5320	5320	5320	0
158	20231107	164500	76709680	5320	5320	5320	5320	0
159	20231107	164400	76709680	5320	5320	5320	5320	0
160	20231107	164300	76709680	5320	5320	5320	5320	0
161	20231107	164200	76709680	5320	5320	5320	5320	0
162	20231107	164100	76709680	5320	5320	5320	5320	0
163	20231107	164000	76709680	5320	5320	5320	5320	0
164	20231107	163900	76709680	5320	5320	5320	5320	0
165	20231107	163800	76709680	5320	5320	5320	5320	0
166	20231107	163700	76709680	5320	5320	5320	5320	0
167	20231107	163600	76709680	5320	5320	5320	5320	0
168	20231107	163500	76709680	5320	5320	5320	5320	0
169	20231107	163400	76709680	5320	5320	5320	5320	0
170	20231107	163300	76709680	5320	5320	5320	5320	0
171	20231107	163200	76709680	5320	5320	5320	5320	0
172	20231107	163100	76709680	5320	5320	5320	5320	0
173	20231107	163000	76709680	5320	5320	5320	5320	0
174	20231107	162900	76709680	5320	5320	5320	5320	0
175	20231107	162800	76709680	5320	5320	5320	5320	0
176	20231107	162700	76709680	5320	5320	5320	5320	0
177	20231107	162600	76709680	5320	5320	5320	5320	0
178	20231107	162500	76709680	5320	5320	5320	5320	0
179	20231107	162400	76709680	5320	5320	5320	5320	0
180	20231107	162300	76709680	5320	5320	5320	5320	0
181	20231107	162200	76709680	5320	5320	5320	5320	0
182	20231107	162100	76709680	5320	5320	5320	5320	56
183	20231107	162000	76709680	5320	5320	5320	5320	0
184	20231107	161900	76709680	5320	5320	5320	5320	0
185	20231107	161800	76709680	5320	5320	5320	5320	0
186	20231107	161700	76709680	5320	5320	5320	5320	0
187	20231107	161600	76709680	5320	5320	5320	5320	0
188	20231107	161500	76709680	5320	5320	5320	5320	0
189	20231107	161400	76709680	5320	5320	5320	5320	0
190	20231107	161300	76709680	5320	5320	5320	5320	0
191	20231107	161200	76709680	5320	5320	5320	5320	0
192	20231107	161100	76709680	5320	5320	5320	5320	0
193	20231107	161000	76709680	5320	5320	5320	5320	0
194	20231107	160900	76709680	5320	5320	5320	5320	0
195	20231107	160800	76709680	5320	5320	5320	5320	0
196	20231107	160700	76709680	5320	5320	5320	5320	0
197	20231107	160600	76709680	5320	5320	5320	5320	0
198	20231107	160500	76709680	5320	5320	5320	5320	0
199	20231107	160400	76709680	5320	5320	5320	5320	0
200	20231107	160300	76709680	5320	5320	5320	5320	0
201	20231107	160200	76709680	5320	5320	5320	5320	0
202	20231107	160100	76709680	5320	5320	5320	5320	0
203	20231107	160000	76709680	5320	5320	5320	5320	0
204	20231107	155900	76709680	5320	5320	5320	5320	0
205	20231107	155800	76709680	5320	5320	5320	5320	0
206	20231107	155700	76709680	5320	5320	5320	5320	0
207	20231107	155600	76709680	5320	5320	5320	5320	0
208	20231107	155500	76709680	5320	5320	5320	5320	0
209	20231107	155400	76709680	5320	5320	5320	5320	0
210	20231107	155300	76709680	5320	5320	5320	5320	0
211	20231107	155200	76709680	5320	5320	5320	5320	0
212	20231107	155100	76709680	5320	5320	5320	5320	56
213	20231107	155000	76709680	5320	5320	5320	5320	0
214	20231107	154900	76709680	5320	5320	5320	5320	0
215	20231107	154800	76709680	5320	5320	5320	5320	0
216	20231107	154700	76709680	5320	5320	5320	5320	0
217	20231107	154600	76709680	5320	5320	5320	5320	0
218	20231107	154500	76709680	5320	5320	5320	5320	0
219	20231107	154400	76709680	5320	5320	5320	5320	0
220	20231107	154300	76709680	5320	5320	5320	5320	0
221	20231107	154200	76709680	5320	5320	5320	5320	0
222	20231107	154100	76709680	5320	5320	5320	5320	0
223	20231107	154000	76709680	5320	5320	5320	5320	0
224	20231107	153900	76709680	5320	5320	5320	5320	0
225	20231107	153800	76709680	5320	5320	5320	5320	0
226	20231107	153700	76709680	5320	5320	5320	5320	0
227	20231107	153600	76709680	5320	5320	5320	5320	0
228	20231107	153500	76709680	5320	5320	5320	5320	0
229	20231107	153400	76709680	5320	5320	5320	5320	0
230	20231107	153300	76709680	5320	5320	5320	5320	0
231	20231107	153200	76709680	5320	5320	5320	5320	0
232	20231107	153100	76709680	5320	5320	5320	5320	0
233	20231107	153000	76709680	5320	5320	5320	5320	56
234	20231107	152900	76411760	5320	5320	5320	5320	0
235	20231107	152800	76411760	5320	5320	5320	5320	0
236	20231107	152700	76411760	5320	5320	5320	5320	0
237	20231107	152600	76411760	5320	5320	5320	5320	0
238	20231107	152500	76411760	5320	5320	5320	5320	0
239	20231107	152400	76411760	5320	5320	5320	5320	0
240	20231107	152300	76411760	5320	5320	5320	5320	0
241	20231107	152200	76411760	5320	5320	5320	5320	0
242	20231107	152100	76411760	5320	5320	5320	5320	0
243	20231107	152000	76411760	5320	5320	5320	5320	0
244	20231107	151900	76411760	5320	5320	5320	5320	0
245	20231107	151800	76411760	5320	5320	5320	5320	0
246	20231107	151700	76411760	5320	5320	5320	5320	100
247	20231107	151600	75879760	5320	5320	5320	5320	0
248	20231107	151500	75879760	5320	5320	5320	5320	0
249	20231107	151400	75879760	5320	5320	5320	5320	0
250	20231107	151300	75879760	5320	5320	5320	5320	0
251	20231107	151200	75879760	5320	5320	5320	5320	0
252	20231107	151100	75879760	5320	5320	5320	5320	0
253	20231107	151000	75879760	5320	5320	5320	5320	1
254	20231107	150900	75874440	5320	5320	5320	5320	1
255	20231107	150800	75869120	5320	5320	5320	5320	1
256	20231107	150700	75863800	5320	5320	5320	5320	1
257	20231107	150600	75858480	5320	5320	5320	5320	7
258	20231107	150500	75821240	5330	5330	5330	5330	0
259	20231107	150400	75821240	5330	5330	5330	5330	0
260	20231107	150300	75821240	5330	5330	5330	5330	0
261	20231107	150200	75821240	5330	5330	5330	5330	0
262	20231107	150100	75821240	5330	5330	5330	5330	0
263	20231107	150000	75821240	5330	5330	5330	5330	0
264	20231107	145900	75821240	5330	5330	5330	5330	0
265	20231107	145800	75821240	5330	5330	5330	5330	174
266	20231107	145700	74893820	5300	5300	5300	5300	1
267	20231107	145600	74888520	5330	5330	5330	5330	0
268	20231107	145500	74888520	5330	5330	5330	5330	0
269	20231107	145400	74888520	5330	5330	5330	5330	0
270	20231107	145300	74888520	5330	5330	5330	5330	0
271	20231107	145200	74888520	5330	5330	5330	5330	0
272	20231107	145100	74888520	5330	5330	5330	5330	2
273	20231107	145000	74877860	5290	5290	5290	5290	0
274	20231107	144900	74877860	5290	5320	5330	5290	62
275	20231107	144800	74548000	5320	5310	5320	5310	16
276	20231107	144700	74462990	5310	5310	5310	5310	0
277	20231107	144600	74462990	5310	5310	5310	5310	0
278	20231107	144500	74462990	5310	5310	5310	5310	1
279	20231107	144400	74457680	5300	5300	5300	5300	0
280	20231107	144300	74457680	5300	5300	5300	5300	0
281	20231107	144200	74457680	5300	5300	5300	5300	0
282	20231107	144100	74457680	5300	5300	5300	5300	0
283	20231107	144000	74457680	5300	5300	5300	5300	0
284	20231107	143900	74457680	5300	5300	5300	5300	0
285	20231107	143800	74457680	5300	5300	5300	5300	158
286	20231107	143700	73620280	5300	5300	5300	5300	0
287	20231107	143600	73620280	5300	5300	5300	5300	0
288	20231107	143500	73620280	5300	5300	5300	5300	0
289	20231107	143400	73620280	5300	5300	5300	5300	0
290	20231107	143300	73620280	5300	5300	5300	5300	0
291	20231107	143200	73620280	5300	5300	5300	5300	0
292	20231107	143100	73620280	5300	5300	5300	5300	0
293	20231107	143000	73620280	5300	5300	5300	5300	0
294	20231107	142900	73620280	5300	5300	5300	5300	0
295	20231107	142800	73620280	5300	5300	5300	5300	0
296	20231107	142700	73620280	5300	5300	5300	5300	0
297	20231107	142600	73620280	5300	5300	5300	5300	5
298	20231107	142500	73593780	5300	5300	5300	5300	0
299	20231107	142400	73593780	5300	5300	5300	5300	0
300	20231107	142300	73593780	5300	5300	5300	5300	0
301	20231107	142200	73593780	5300	5300	5300	5300	0
302	20231107	142100	73593780	5300	5300	5300	5300	0
303	20231107	142000	73593780	5300	5300	5300	5300	0
304	20231107	141900	73593780	5300	5300	5300	5300	0
305	20231107	141800	73593780	5300	5300	5300	5300	0
306	20231107	141700	73593780	5300	5300	5300	5300	0
307	20231107	141600	73593780	5300	5300	5300	5300	50
308	20231107	141500	73328780	5300	5300	5300	5300	3
309	20231107	141400	73312880	5290	5290	5290	5290	100
310	20231107	141300	72783880	5290	5290	5290	5290	0
311	20231107	141200	72783880	5290	5290	5290	5290	0
312	20231107	141100	72783880	5290	5290	5290	5290	0
313	20231107	141000	72783880	5290	5290	5290	5290	0
314	20231107	140900	72783880	5290	5290	5290	5290	250
315	20231107	140800	71461380	5280	5280	5280	5280	0
316	20231107	140700	71461380	5280	5280	5280	5280	382
317	20231107	140600	69444420	5280	5280	5280	5280	0
318	20231107	140500	69444420	5280	5280	5280	5280	0
319	20231107	140400	69444420	5280	5280	5280	5280	1
320	20231107	140300	69439140	5270	5270	5270	5270	0
321	20231107	140200	69439140	5270	5270	5270	5270	0
322	20231107	140100	69439140	5270	5270	5270	5270	0
323	20231107	140000	69439140	5270	5270	5270	5270	0
324	20231107	135900	69439140	5270	5270	5270	5270	9
325	20231107	135800	69391710	5280	5280	5280	5280	0
326	20231107	135700	69391710	5280	5280	5280	5280	0
327	20231107	135600	69391710	5280	5280	5280	5280	0
328	20231107	135500	69391710	5280	5280	5280	5280	0
329	20231107	135400	69391710	5280	5280	5280	5280	0
330	20231107	135300	69391710	5280	5280	5280	5280	0
331	20231107	135200	69391710	5280	5280	5280	5280	0
332	20231107	135100	69391710	5280	5280	5280	5280	0
333	20231107	135000	69391710	5280	5280	5280	5280	0
334	20231107	134900	69391710	5280	5280	5280	5280	0
335	20231107	134800	69391710	5280	5280	5280	5280	0
336	20231107	134700	69391710	5280	5280	5280	5280	0
337	20231107	134600	69391710	5280	5280	5280	5280	0
338	20231107	134500	69391710	5280	5280	5280	5280	0
339	20231107	134400	69391710	5280	5280	5280	5280	0
340	20231107	134300	69391710	5280	5280	5280	5280	0
341	20231107	134200	69391710	5280	5280	5280	5280	0
342	20231107	134100	69391710	5280	5280	5280	5280	0
343	20231107	134000	69391710	5280	5280	5280	5280	50
344	20231107	133900	69127710	5280	5280	5280	5280	0
345	20231107	133800	69127710	5280	5280	5280	5280	0
346	20231107	133700	69127710	5280	5280	5280	5280	0
347	20231107	133600	69127710	5280	5280	5280	5280	0
348	20231107	133500	69127710	5280	5280	5280	5280	5
349	20231107	133400	69101310	5250	5250	5250	5250	0
350	20231107	133300	69101310	5250	5250	5250	5250	0
351	20231107	133200	69101310	5250	5250	5250	5250	0
352	20231107	133100	69101310	5250	5250	5250	5250	0
353	20231107	133000	69101310	5250	5250	5250	5250	0
354	20231107	132900	69101310	5250	5250	5250	5250	0
355	20231107	132800	69101310	5250	5250	5250	5250	0
356	20231107	132700	69101310	5250	5250	5250	5250	200
357	20231107	132600	68051310	5250	5250	5250	5250	18
358	20231107	132500	67956810	5280	5280	5280	5280	0
359	20231107	132400	67956810	5280	5280	5280	5280	0
360	20231107	132300	67956810	5280	5280	5280	5280	0
361	20231107	132200	67956810	5280	5280	5280	5280	0
362	20231107	132100	67956810	5280	5280	5280	5280	0
363	20231107	132000	67956810	5280	5280	5280	5280	0
364	20231107	131900	67956810	5280	5280	5280	5280	0
365	20231107	131800	67956810	5280	5280	5280	5280	0
366	20231107	131700	67956810	5280	5280	5280	5280	1
367	20231107	131600	67951530	5250	5250	5250	5250	0
368	20231107	131500	67951530	5250	5250	5250	5250	0
369	20231107	131400	67951530	5250	5250	5250	5250	0
370	20231107	131300	67951530	5250	5250	5250	5250	1
371	20231107	131200	67946280	5280	5280	5280	5280	0
372	20231107	131100	67946280	5280	5280	5280	5280	0
373	20231107	131000	67946280	5280	5280	5280	5280	0
374	20231107	130900	67946280	5280	5280	5280	5280	0
375	20231107	130800	67946280	5280	5280	5280	5280	0
376	20231107	130700	67946280	5280	5280	5280	5280	0
377	20231107	130600	67946280	5280	5280	5280	5280	0
378	20231107	130500	67946280	5280	5280	5280	5280	0
379	20231107	130400	67946280	5280	5280	5280	5280	0
380	20231107	130300	67946280	5280	5280	5280	5280	0
381	20231107	130200	67946280	5280	5280	5280	5280	0
382	20231107	130100	67946280	5280	5280	5280	5280	0
383	20231107	130000	67946280	5280	5280	5280	5280	0
384	20231107	125900	67946280	5280	5280	5280	5280	0
385	20231107	125800	67946280	5280	5280	5280	5280	0
386	20231107	125700	67946280	5280	5280	5280	5280	0
387	20231107	125600	67946280	5280	5280	5280	5280	19
388	20231107	125500	67845960	5280	5270	5280	5270	2
389	20231107	125400	67835410	5270	5270	5270	5270	0
390	20231107	125300	67835410	5270	5270	5270	5270	0
391	20231107	125200	67835410	5270	5260	5270	5260	3
392	20231107	125100	67819620	5250	5250	5250	5250	0
393	20231107	125000	67819620	5250	5250	5250	5250	0
394	20231107	124900	67819620	5250	5250	5250	5250	0
395	20231107	124800	67819620	5250	5250	5250	5250	0
396	20231107	124700	67819620	5250	5250	5250	5250	0
397	20231107	124600	67819620	5250	5250	5250	5250	0
398	20231107	124500	67819620	5250	5250	5250	5250	0
399	20231107	124400	67819620	5250	5250	5250	5250	0
400	20231107	124300	67819620	5250	5250	5250	5250	0
401	20231107	124200	67819620	5250	5250	5250	5250	0
402	20231107	124100	67819620	5250	5250	5250	5250	328
403	20231107	124000	66097620	5220	5220	5220	5220	0
404	20231107	123900	66097620	5220	5220	5220	5220	0
405	20231107	123800	66097620	5220	5220	5220	5220	175
406	20231107	123700	65184120	5220	5220	5220	5220	0
407	20231107	123600	65184120	5220	5220	5220	5220	0
408	20231107	123500	65184120	5220	5230	5230	5210	1020
409	20231107	123400	59860340	5250	5250	5250	5250	0
410	20231107	123300	59860340	5250	5250	5250	5250	2
411	20231107	123200	59849840	5250	5250	5250	5250	0
412	20231107	123100	59849840	5250	5250	5250	5250	0
413	20231107	123000	59849840	5250	5250	5250	5250	5
414	20231107	122900	59823590	5230	5230	5230	5230	0
415	20231107	122800	59823590	5230	5230	5230	5230	0
416	20231107	122700	59823590	5230	5230	5230	5230	0
417	20231107	122600	59823590	5230	5230	5230	5230	0
418	20231107	122500	59823590	5230	5250	5250	5230	1382
419	20231107	122400	52593760	5250	5250	5250	5250	0
420	20231107	122300	52593760	5250	5250	5250	5250	0
421	20231107	122200	52593760	5250	5250	5250	5250	0
422	20231107	122100	52593760	5250	5250	5250	5250	10
423	20231107	122000	52541260	5250	5250	5250	5250	10
424	20231107	121900	52488760	5230	5230	5230	5230	0
425	20231107	121800	52488760	5230	5230	5230	5230	0
426	20231107	121700	52488760	5230	5230	5230	5230	0
427	20231107	121600	52488760	5230	5230	5230	5230	1
428	20231107	121500	52483530	5230	5230	5230	5230	165
429	20231107	121400	51620580	5240	5240	5240	5240	0
430	20231107	121300	51620580	5240	5240	5240	5240	397
431	20231107	121200	49540300	5250	5250	5250	5250	1100
432	20231107	121100	43765300	5260	5260	5260	5260	0
433	20231107	121000	43765300	5260	5260	5260	5260	0
434	20231107	120900	43765300	5260	5260	5260	5260	50
435	20231107	120800	43502300	5260	5260	5260	5260	0
436	20231107	120700	43502300	5260	5260	5260	5260	0
437	20231107	120600	43502300	5260	5260	5260	5260	837
438	20231107	120500	39099680	5260	5260	5260	5260	0
439	20231107	120400	39099680	5260	5260	5260	5260	100
440	20231107	120300	38573680	5270	5270	5270	5270	106
441	20231107	120200	38015060	5280	5280	5280	5280	0
442	20231107	120100	38015060	5280	5280	5280	5280	0
443	20231107	120000	38015060	5280	5280	5280	5280	0
444	20231107	115900	38015060	5280	5280	5280	5280	1000
445	20231107	115800	32735060	5280	5280	5280	5280	1030
446	20231107	115700	27296660	5280	5280	5280	5280	0
447	20231107	115600	27296660	5280	5280	5280	5280	0
448	20231107	115500	27296660	5280	5280	5280	5280	1
449	20231107	115400	27291380	5280	5280	5280	5280	0
450	20231107	115300	27291380	5280	5280	5280	5280	0
451	20231107	115200	27291380	5280	5280	5280	5280	0
452	20231107	115100	27291380	5280	5280	5280	5280	0
453	20231107	115000	27291380	5280	5280	5280	5280	0
454	20231107	114900	27291380	5280	5280	5280	5280	70
455	20231107	114800	26921780	5300	5300	5300	5300	0
456	20231107	114700	26921780	5300	5300	5300	5300	0
457	20231107	114600	26921780	5300	5300	5300	5300	0
458	20231107	114500	26921780	5300	5300	5300	5300	0
459	20231107	114400	26921780	5300	5300	5300	5300	0
460	20231107	114300	26921780	5300	5300	5300	5300	0
461	20231107	114200	26921780	5300	5300	5300	5300	0
462	20231107	114100	26921780	5300	5300	5300	5300	5
463	20231107	114000	26895280	5290	5290	5290	5290	0
464	20231107	113900	26895280	5290	5290	5290	5290	0
465	20231107	113800	26895280	5290	5290	5290	5290	0
466	20231107	113700	26895280	5290	5290	5290	5290	0
467	20231107	113600	26895280	5290	5290	5290	5290	100
468	20231107	113500	26366280	5300	5300	5300	5300	0
469	20231107	113400	26366280	5300	5300	5300	5300	5
470	20231107	113300	26339780	5290	5290	5290	5290	0
471	20231107	113200	26339780	5290	5290	5290	5290	0
472	20231107	113100	26339780	5290	5290	5290	5290	200
473	20231107	113000	25281780	5290	5290	5290	5290	300
474	20231107	112900	23694780	5300	5300	5300	5300	0
475	20231107	112800	23694780	5300	5300	5300	5300	0
476	20231107	112700	23694780	5300	5300	5300	5300	0
477	20231107	112600	23694780	5300	5300	5300	5300	0
478	20231107	112500	23694780	5300	5300	5300	5300	0
479	20231107	112400	23694780	5300	5300	5300	5300	0
480	20231107	112300	23694780	5300	5300	5300	5300	5
481	20231107	112200	23668280	5270	5270	5270	5270	0
482	20231107	112100	23668280	5270	5280	5280	5270	989
483	20231107	112000	18451520	5320	5320	5320	5320	0
484	20231107	111900	18451520	5320	5320	5320	5320	0
485	20231107	111800	18451520	5320	5320	5320	5320	0
486	20231107	111700	18451520	5320	5320	5320	5320	0
487	20231107	111600	18451520	5320	5320	5320	5320	0
488	20231107	111500	18451520	5320	5320	5320	5320	0
489	20231107	111400	18451520	5320	5320	5320	5320	0
490	20231107	111300	18451520	5320	5320	5320	5320	0
491	20231107	111200	18451520	5320	5320	5320	5320	0
492	20231107	111100	18451520	5320	5320	5320	5320	0
493	20231107	111000	18451520	5320	5320	5320	5320	0
494	20231107	110900	18451520	5320	5290	5320	5290	15
495	20231107	110800	18372020	5280	5280	5280	5280	0
496	20231107	110700	18372020	5280	5280	5280	5280	3
497	20231107	110600	18356180	5290	5290	5290	5290	21
498	20231107	110500	18245090	5320	5310	5320	5310	5
499	20231107	110400	18218500	5300	5300	5300	5300	0
500	20231107	110300	18218500	5300	5300	5300	5300	0
501	20231107	110200	18218500	5300	5300	5300	5300	0
502	20231107	110100	18218500	5300	5300	5300	5300	125
503	20231107	110000	17556000	5330	5330	5330	5330	0
504	20231107	105900	17556000	5330	5330	5330	5330	0
505	20231107	105800	17556000	5330	5330	5330	5330	0
506	20231107	105700	17556000	5330	5330	5330	5330	0
507	20231107	105600	17556000	5330	5330	5330	5330	0
508	20231107	105500	17556000	5330	5330	5330	5330	0
509	20231107	105400	17556000	5330	5330	5330	5330	0
510	20231107	105300	17556000	5330	5330	5330	5330	0
511	20231107	105200	17556000	5330	5330	5330	5330	0
512	20231107	105100	17556000	5330	5330	5330	5330	0
513	20231107	105000	17556000	5330	5330	5330	5330	0
514	20231107	104900	17556000	5330	5330	5330	5330	0
515	20231107	104800	17556000	5330	5330	5330	5330	0
516	20231107	104700	17556000	5330	5330	5330	5330	0
517	20231107	104600	17556000	5330	5330	5330	5330	5
518	20231107	104500	17529350	5310	5310	5310	5310	0
519	20231107	104400	17529350	5310	5310	5310	5310	0
520	20231107	104300	17529350	5310	5310	5310	5310	76
521	20231107	104200	17125790	5320	5320	5320	5320	0
522	20231107	104100	17125790	5320	5320	5320	5320	0
523	20231107	104000	17125790	5320	5320	5320	5320	0
524	20231107	103900	17125790	5320	5320	5320	5320	220
525	20231107	103800	15955390	5320	5300	5320	5300	100
526	20231107	103700	15424390	5290	5290	5290	5290	0
527	20231107	103600	15424390	5290	5290	5290	5290	0
528	20231107	103500	15424390	5290	5290	5290	5290	0
529	20231107	103400	15424390	5290	5290	5290	5290	0
530	20231107	103300	15424390	5290	5290	5290	5290	1
531	20231107	103200	15419100	5290	5290	5290	5290	3
532	20231107	103100	15403230	5260	5260	5260	5260	0
533	20231107	103000	15403230	5260	5260	5260	5260	0
534	20231107	102900	15403230	5260	5280	5280	5260	74
535	20231107	102800	15013370	5290	5290	5290	5290	0
536	20231107	102700	15013370	5290	5290	5290	5290	0
537	20231107	102600	15013370	5290	5290	5290	5290	0
538	20231107	102500	15013370	5290	5290	5290	5290	0
539	20231107	102400	15013370	5290	5290	5290	5290	0
540	20231107	102300	15013370	5290	5290	5290	5290	0
541	20231107	102200	15013370	5290	5290	5290	5290	0
542	20231107	102100	15013370	5290	5290	5290	5290	0
543	20231107	102000	15013370	5290	5290	5290	5290	0
544	20231107	101900	15013370	5290	5290	5290	5290	0
545	20231107	101800	15013370	5290	5290	5290	5290	0
546	20231107	101700	15013370	5290	5290	5290	5290	0
547	20231107	101600	15013370	5290	5290	5290	5290	0
548	20231107	101500	15013370	5290	5290	5290	5290	0
549	20231107	101400	15013370	5290	5290	5290	5290	0
550	20231107	101300	15013370	5290	5290	5290	5290	0
551	20231107	101200	15013370	5290	5290	5290	5290	0
552	20231107	101100	15013370	5290	5290	5290	5290	10
553	20231107	101000	14960470	5320	5320	5320	5320	0
554	20231107	100900	14960470	5320	5320	5320	5320	0
555	20231107	100800	14960470	5320	5310	5320	5310	74
556	20231107	100700	14567520	5330	5330	5330	5330	0
557	20231107	100600	14567520	5330	5330	5330	5330	0
558	20231107	100500	14567520	5330	5330	5330	5330	0
559	20231107	100400	14567520	5330	5330	5330	5330	0
560	20231107	100300	14567520	5330	5330	5330	5330	0
561	20231107	100200	14567520	5330	5330	5330	5330	0
562	20231107	100100	14567520	5330	5330	5330	5330	0
563	20231107	100000	14567520	5330	5300	5330	5300	200
564	20231107	095900	13504520	5330	5330	5330	5330	0
565	20231107	095800	13504520	5330	5330	5330	5330	0
566	20231107	095700	13504520	5330	5290	5330	5270	200
567	20231107	095600	12443820	5300	5300	5300	5300	0
568	20231107	095500	12443820	5300	5300	5300	5300	0
569	20231107	095400	12443820	5300	5300	5300	5300	2
570	20231107	095300	12433220	5330	5330	5330	5330	10
571	20231107	095200	12379920	5300	5300	5300	5300	0
572	20231107	095100	12379920	5300	5300	5300	5300	0
573	20231107	095000	12379920	5300	5300	5300	5300	0
574	20231107	094900	12379920	5300	5300	5300	5300	0
575	20231107	094800	12379920	5300	5300	5300	5300	2
576	20231107	094700	12369320	5300	5300	5300	5300	0
577	20231107	094600	12369320	5300	5300	5300	5300	19
578	20231107	094500	12268620	5330	5330	5330	5330	0
579	20231107	094400	12268620	5330	5330	5330	5330	0
580	20231107	094300	12268620	5330	5330	5330	5330	0
581	20231107	094200	12268620	5330	5330	5330	5330	0
582	20231107	094100	12268620	5330	5330	5330	5330	0
583	20231107	094000	12268620	5330	5330	5330	5330	0
584	20231107	093900	12268620	5330	5330	5330	5330	0
585	20231107	093800	12268620	5330	5330	5330	5330	0
586	20231107	093700	12268620	5330	5330	5330	5330	0
587	20231107	093600	12268620	5330	5330	5330	5330	0
588	20231107	093500	12268620	5330	5330	5330	5330	0
589	20231107	093400	12268620	5330	5330	5330	5330	2
590	20231107	093300	12257960	5330	5330	5330	5330	22
591	20231107	093200	12140700	5330	5330	5330	5330	1
592	20231107	093100	12135370	5320	5320	5320	5320	0
593	20231107	093000	12135370	5320	5320	5320	5320	0
594	20231107	092900	12135370	5320	5320	5320	5320	15
595	20231107	092800	12055570	5340	5340	5340	5340	5
596	20231107	092700	12028870	5310	5330	5330	5310	102
597	20231107	092600	11486550	5340	5340	5340	5340	10
598	20231107	092500	11433150	5350	5350	5350	5350	0
599	20231107	092400	11433150	5350	5350	5350	5350	0
600	20231107	092300	11433150	5350	5350	5350	5350	0
601	20231107	092200	11433150	5350	5330	5350	5330	130
602	20231107	092100	10739870	5330	5330	5330	5330	0
603	20231107	092000	10739870	5330	5330	5330	5330	104
604	20231107	091900	10185550	5330	5330	5330	5330	46
605	20231107	091800	9940370	5330	5330	5330	5330	10
606	20231107	091700	9887070	5290	5290	5290	5290	0
607	20231107	091600	9887070	5290	5290	5290	5290	0
608	20231107	091500	9887070	5290	5290	5290	5290	628
609	20231107	091400	6564950	5330	5330	5330	5330	0
610	20231107	091300	6564950	5330	5330	5330	5330	0
611	20231107	091200	6564950	5330	5330	5330	5330	3
612	20231107	091100	6548960	5330	5330	5330	5330	0
613	20231107	091000	6548960	5330	5330	5330	5330	187
614	20231107	090900	5552250	5330	5300	5330	5300	10
615	20231107	090800	5499070	5280	5280	5280	5280	0
616	20231107	090700	5499070	5280	5280	5290	5280	112
617	20231107	090600	4907190	5280	5280	5280	5280	50
618	20231107	090500	4643190	5250	5250	5250	5250	0
619	20231107	090400	4643190	5250	5250	5250	5250	0
620	20231107	090300	4643190	5250	5250	5250	5250	0
621	20231107	090200	4643190	5250	5250	5250	5250	252
622	20231107	090100	3320190	5260	5280	5280	5260	435
623	20231107	090000	1025820	5290	5330	5330	5290	193