KissMeData/147760/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	201900	41797130	5280	5280	5280	5280	768
3	20231107	201800	41797130	5280	5280	5280	5280	0
4	20231107	201700	41797130	5280	5280	5280	5280	0
5	20231107	201600	41797130	5280	5280	5280	5280	0
6	20231107	201500	41797130	5280	5280	5280	5280	0
7	20231107	201400	41797130	5280	5280	5280	5280	0
8	20231107	201300	41797130	5280	5280	5280	5280	0
9	20231107	201200	41797130	5280	5280	5280	5280	0
10	20231107	201100	41797130	5280	5280	5280	5280	0
11	20231107	201000	41797130	5280	5280	5280	5280	0
12	20231107	200900	41797130	5280	5280	5280	5280	0
13	20231107	200800	41797130	5280	5280	5280	5280	0
14	20231107	200700	41797130	5280	5280	5280	5280	0
15	20231107	200600	41797130	5280	5280	5280	5280	0
16	20231107	200500	41797130	5280	5280	5280	5280	0
17	20231107	200400	41797130	5280	5280	5280	5280	0
18	20231107	200300	41797130	5280	5280	5280	5280	0
19	20231107	200200	41797130	5280	5280	5280	5280	0
20	20231107	200100	41797130	5280	5280	5280	5280	0
21	20231107	200000	41797130	5280	5280	5280	5280	0
22	20231107	195900	41797130	5280	5280	5280	5280	0
23	20231107	195800	41797130	5280	5280	5280	5280	0
24	20231107	195700	41797130	5280	5280	5280	5280	0
25	20231107	195600	41797130	5280	5280	5280	5280	0
26	20231107	195500	41797130	5280	5280	5280	5280	0
27	20231107	195400	41797130	5280	5280	5280	5280	0
28	20231107	195300	41797130	5280	5280	5280	5280	0
29	20231107	195200	41797130	5280	5280	5280	5280	0
30	20231107	195100	41797130	5280	5280	5280	5280	0
31	20231107	195000	41797130	5280	5280	5280	5280	0
32	20231107	194900	41797130	5280	5280	5280	5280	768
33	20231107	194800	41797130	5280	5280	5280	5280	0
34	20231107	194700	41797130	5280	5280	5280	5280	0
35	20231107	194600	41797130	5280	5280	5280	5280	0
36	20231107	194500	41797130	5280	5280	5280	5280	0
37	20231107	194400	41797130	5280	5280	5280	5280	0
38	20231107	194300	41797130	5280	5280	5280	5280	0
39	20231107	194200	41797130	5280	5280	5280	5280	0
40	20231107	194100	41797130	5280	5280	5280	5280	0
41	20231107	194000	41797130	5280	5280	5280	5280	0
42	20231107	193900	41797130	5280	5280	5280	5280	0
43	20231107	193800	41797130	5280	5280	5280	5280	0
44	20231107	193700	41797130	5280	5280	5280	5280	0
45	20231107	193600	41797130	5280	5280	5280	5280	0
46	20231107	193500	41797130	5280	5280	5280	5280	0
47	20231107	193400	41797130	5280	5280	5280	5280	0
48	20231107	193300	41797130	5280	5280	5280	5280	0
49	20231107	193200	41797130	5280	5280	5280	5280	0
50	20231107	193100	41797130	5280	5280	5280	5280	0
51	20231107	193000	41797130	5280	5280	5280	5280	0
52	20231107	192900	41797130	5280	5280	5280	5280	0
53	20231107	192800	41797130	5280	5280	5280	5280	0
54	20231107	192700	41797130	5280	5280	5280	5280	0
55	20231107	192600	41797130	5280	5280	5280	5280	0
56	20231107	192500	41797130	5280	5280	5280	5280	0
57	20231107	192400	41797130	5280	5280	5280	5280	0
58	20231107	192300	41797130	5280	5280	5280	5280	0
59	20231107	192200	41797130	5280	5280	5280	5280	0
60	20231107	192100	41797130	5280	5280	5280	5280	0
61	20231107	192000	41797130	5280	5280	5280	5280	0
62	20231107	191900	41797130	5280	5280	5280	5280	768
63	20231107	191800	41797130	5280	5280	5280	5280	0
64	20231107	191700	41797130	5280	5280	5280	5280	0
65	20231107	191600	41797130	5280	5280	5280	5280	0
66	20231107	191500	41797130	5280	5280	5280	5280	0
67	20231107	191400	41797130	5280	5280	5280	5280	0
68	20231107	191300	41797130	5280	5280	5280	5280	0
69	20231107	191200	41797130	5280	5280	5280	5280	0
70	20231107	191100	41797130	5280	5280	5280	5280	0
71	20231107	191000	41797130	5280	5280	5280	5280	0
72	20231107	190900	41797130	5280	5280	5280	5280	0
73	20231107	190800	41797130	5280	5280	5280	5280	0
74	20231107	190700	41797130	5280	5280	5280	5280	0
75	20231107	190600	41797130	5280	5280	5280	5280	0
76	20231107	190500	41797130	5280	5280	5280	5280	0
77	20231107	190400	41797130	5280	5280	5280	5280	0
78	20231107	190300	41797130	5280	5280	5280	5280	0
79	20231107	190200	41797130	5280	5280	5280	5280	0
80	20231107	190100	41797130	5280	5280	5280	5280	0
81	20231107	190000	41797130	5280	5280	5280	5280	0
82	20231107	185900	41797130	5280	5280	5280	5280	0
83	20231107	185800	41797130	5280	5280	5280	5280	0
84	20231107	185700	41797130	5280	5280	5280	5280	0
85	20231107	185600	41797130	5280	5280	5280	5280	0
86	20231107	185500	41797130	5280	5280	5280	5280	0
87	20231107	185400	41797130	5280	5280	5280	5280	0
88	20231107	185300	41797130	5280	5280	5280	5280	0
89	20231107	185200	41797130	5280	5280	5280	5280	0
90	20231107	185100	41797130	5280	5280	5280	5280	0
91	20231107	185000	41797130	5280	5280	5280	5280	0
92	20231107	184900	41797130	5280	5280	5280	5280	768
93	20231107	184800	41797130	5280	5280	5280	5280	0
94	20231107	184700	41797130	5280	5280	5280	5280	0
95	20231107	184600	41797130	5280	5280	5280	5280	0
96	20231107	184500	41797130	5280	5280	5280	5280	0
97	20231107	184400	41797130	5280	5280	5280	5280	0
98	20231107	184300	41797130	5280	5280	5280	5280	0
99	20231107	184200	41797130	5280	5280	5280	5280	0
100	20231107	184100	41797130	5280	5280	5280	5280	0
101	20231107	184000	41797130	5280	5280	5280	5280	0
102	20231107	183900	41797130	5280	5280	5280	5280	0
103	20231107	183800	41797130	5280	5280	5280	5280	0
104	20231107	183700	41797130	5280	5280	5280	5280	0
105	20231107	183600	41797130	5280	5280	5280	5280	0
106	20231107	183500	41797130	5280	5280	5280	5280	0
107	20231107	183400	41797130	5280	5280	5280	5280	0
108	20231107	183300	41797130	5280	5280	5280	5280	0
109	20231107	183200	41797130	5280	5280	5280	5280	0
110	20231107	183100	41797130	5280	5280	5280	5280	0
111	20231107	183000	41797130	5280	5280	5280	5280	0
112	20231107	182900	41797130	5280	5280	5280	5280	0
113	20231107	182800	41797130	5280	5280	5280	5280	0
114	20231107	182700	41797130	5280	5280	5280	5280	0
115	20231107	182600	41797130	5280	5280	5280	5280	0
116	20231107	182500	41797130	5280	5280	5280	5280	0
117	20231107	182400	41797130	5280	5280	5280	5280	0
118	20231107	182300	41797130	5280	5280	5280	5280	0
119	20231107	182200	41797130	5280	5280	5280	5280	0
120	20231107	182100	41797130	5280	5280	5280	5280	0
121	20231107	182000	41797130	5280	5280	5280	5280	0
122	20231107	181900	41797130	5280	5280	5280	5280	768
123	20231107	181800	41797130	5280	5280	5280	5280	0
124	20231107	181700	41797130	5280	5280	5280	5280	0
125	20231107	181600	41797130	5280	5280	5280	5280	0
126	20231107	181500	41797130	5280	5280	5280	5280	0
127	20231107	181400	41797130	5280	5280	5280	5280	0
128	20231107	181300	41797130	5280	5280	5280	5280	0
129	20231107	181200	41797130	5280	5280	5280	5280	0
130	20231107	181100	41797130	5280	5280	5280	5280	0
131	20231107	181000	41797130	5280	5280	5280	5280	0
132	20231107	180900	41797130	5280	5280	5280	5280	0
133	20231107	180800	41797130	5280	5280	5280	5280	0
134	20231107	180700	41797130	5280	5280	5280	5280	0
135	20231107	180600	41797130	5280	5280	5280	5280	0
136	20231107	180500	41797130	5280	5280	5280	5280	0
137	20231107	180400	41797130	5280	5280	5280	5280	0
138	20231107	180300	41797130	5280	5280	5280	5280	0
139	20231107	180200	41797130	5280	5280	5280	5280	0
140	20231107	180100	41797130	5280	5280	5280	5280	0
141	20231107	180000	41797130	5280	5280	5280	5280	0
142	20231107	175900	41797130	5280	5280	5280	5280	0
143	20231107	175800	41797130	5280	5280	5280	5280	0
144	20231107	175700	41797130	5280	5280	5280	5280	0
145	20231107	175600	41797130	5280	5280	5280	5280	0
146	20231107	175500	41797130	5280	5280	5280	5280	0
147	20231107	175400	41797130	5280	5280	5280	5280	0
148	20231107	175300	41797130	5280	5280	5280	5280	0
149	20231107	175200	41797130	5280	5280	5280	5280	0
150	20231107	175100	41797130	5280	5280	5280	5280	0
151	20231107	175000	41797130	5280	5280	5280	5280	0
152	20231107	174900	41797130	5280	5280	5280	5280	768
153	20231107	174800	41797130	5280	5280	5280	5280	0
154	20231107	174700	41797130	5280	5280	5280	5280	0
155	20231107	174600	41797130	5280	5280	5280	5280	0
156	20231107	174500	41797130	5280	5280	5280	5280	0
157	20231107	174400	41797130	5280	5280	5280	5280	0
158	20231107	174300	41797130	5280	5280	5280	5280	0
159	20231107	174200	41797130	5280	5280	5280	5280	0
160	20231107	174100	41797130	5280	5280	5280	5280	0
161	20231107	174000	41797130	5280	5280	5280	5280	0
162	20231107	173900	41797130	5280	5280	5280	5280	0
163	20231107	173800	41797130	5280	5280	5280	5280	0
164	20231107	173700	41797130	5280	5280	5280	5280	0
165	20231107	173600	41797130	5280	5280	5280	5280	0
166	20231107	173500	41797130	5280	5280	5280	5280	0
167	20231107	173400	41797130	5280	5280	5280	5280	0
168	20231107	173300	41797130	5280	5280	5280	5280	0
169	20231107	173200	41797130	5280	5280	5280	5280	0
170	20231107	173100	41797130	5280	5280	5280	5280	0
171	20231107	173000	41797130	5280	5280	5280	5280	0
172	20231107	172900	41797130	5280	5280	5280	5280	0
173	20231107	172800	41797130	5280	5280	5280	5280	0
174	20231107	172700	41797130	5280	5280	5280	5280	0
175	20231107	172600	41797130	5280	5280	5280	5280	0
176	20231107	172500	41797130	5280	5280	5280	5280	0
177	20231107	172400	41797130	5280	5280	5280	5280	0
178	20231107	172300	41797130	5280	5280	5280	5280	0
179	20231107	172200	41797130	5280	5280	5280	5280	0
180	20231107	172100	41797130	5280	5280	5280	5280	0
181	20231107	172000	41797130	5280	5280	5280	5280	0
182	20231107	171900	41797130	5280	5280	5280	5280	768
183	20231107	171800	41797130	5280	5280	5280	5280	0
184	20231107	171700	41797130	5280	5280	5280	5280	0
185	20231107	171600	41797130	5280	5280	5280	5280	0
186	20231107	171500	41797130	5280	5280	5280	5280	0
187	20231107	171400	41797130	5280	5280	5280	5280	0
188	20231107	171300	41797130	5280	5280	5280	5280	0
189	20231107	171200	41797130	5280	5280	5280	5280	0
190	20231107	171100	41797130	5280	5280	5280	5280	0
191	20231107	171000	41797130	5280	5280	5280	5280	0
192	20231107	170900	41797130	5280	5280	5280	5280	0
193	20231107	170800	41797130	5280	5280	5280	5280	0
194	20231107	170700	41797130	5280	5280	5280	5280	0
195	20231107	170600	41797130	5280	5280	5280	5280	0
196	20231107	170500	41797130	5280	5280	5280	5280	0
197	20231107	170400	41797130	5280	5280	5280	5280	0
198	20231107	170300	41797130	5280	5280	5280	5280	0
199	20231107	170200	41797130	5280	5280	5280	5280	0
200	20231107	170100	41797130	5280	5280	5280	5280	0
201	20231107	170000	41797130	5280	5280	5280	5280	0
202	20231107	165900	41797130	5280	5280	5280	5280	0
203	20231107	165800	41797130	5280	5280	5280	5280	0
204	20231107	165700	41797130	5280	5280	5280	5280	0
205	20231107	165600	41797130	5280	5280	5280	5280	0
206	20231107	165500	41797130	5280	5280	5280	5280	0
207	20231107	165400	41797130	5280	5280	5280	5280	0
208	20231107	165300	41797130	5280	5280	5280	5280	0
209	20231107	165200	41797130	5280	5280	5280	5280	0
210	20231107	165100	41797130	5280	5280	5280	5280	0
211	20231107	165000	41797130	5280	5280	5280	5280	0
212	20231107	164900	41797130	5280	5280	5280	5280	768
213	20231107	164800	41797130	5280	5280	5280	5280	0
214	20231107	164700	41797130	5280	5280	5280	5280	0
215	20231107	164600	41797130	5280	5280	5280	5280	0
216	20231107	164500	41797130	5280	5280	5280	5280	0
217	20231107	164400	41797130	5280	5280	5280	5280	0
218	20231107	164300	41797130	5280	5280	5280	5280	0
219	20231107	164200	41797130	5280	5280	5280	5280	0
220	20231107	164100	41797130	5280	5280	5280	5280	0
221	20231107	164000	41797130	5280	5280	5280	5280	0
222	20231107	163900	41797130	5280	5280	5280	5280	0
223	20231107	163800	41797130	5280	5280	5280	5280	0
224	20231107	163700	41797130	5280	5280	5280	5280	0
225	20231107	163600	41797130	5280	5280	5280	5280	0
226	20231107	163500	41797130	5280	5280	5280	5280	0
227	20231107	163400	41797130	5280	5280	5280	5280	0
228	20231107	163300	41797130	5280	5280	5280	5280	0
229	20231107	163200	41797130	5280	5280	5280	5280	0
230	20231107	163100	41797130	5280	5280	5280	5280	0
231	20231107	163000	41797130	5280	5280	5280	5280	0
232	20231107	162900	41797130	5280	5280	5280	5280	0
233	20231107	162800	41797130	5280	5280	5280	5280	0
234	20231107	162700	41797130	5280	5280	5280	5280	0
235	20231107	162600	41797130	5280	5280	5280	5280	0
236	20231107	162500	41797130	5280	5280	5280	5280	0
237	20231107	162400	41797130	5280	5280	5280	5280	0
238	20231107	162300	41797130	5280	5280	5280	5280	0
239	20231107	162200	41797130	5280	5280	5280	5280	0
240	20231107	162100	41797130	5280	5280	5280	5280	0
241	20231107	162000	41797130	5280	5280	5280	5280	0
242	20231107	161900	41797130	5280	5280	5280	5280	768
243	20231107	161800	41797130	5280	5280	5280	5280	0
244	20231107	161700	41797130	5280	5280	5280	5280	0
245	20231107	161600	41797130	5280	5280	5280	5280	0
246	20231107	161500	41797130	5280	5280	5280	5280	0
247	20231107	161400	41797130	5280	5280	5280	5280	0
248	20231107	161300	41797130	5280	5280	5280	5280	0
249	20231107	161200	41797130	5280	5280	5280	5280	0
250	20231107	161100	41797130	5280	5280	5280	5280	0
251	20231107	161000	41797130	5280	5280	5280	5280	0
252	20231107	160900	41797130	5280	5280	5280	5280	0
253	20231107	160800	41797130	5280	5280	5280	5280	0
254	20231107	160700	41797130	5280	5280	5280	5280	0
255	20231107	160600	41797130	5280	5280	5280	5280	0
256	20231107	160500	41797130	5280	5280	5280	5280	0
257	20231107	160400	41797130	5280	5280	5280	5280	0
258	20231107	160300	41797130	5280	5280	5280	5280	0
259	20231107	160200	41797130	5280	5280	5280	5280	0
260	20231107	160100	41797130	5280	5280	5280	5280	0
261	20231107	160000	41797130	5280	5280	5280	5280	0
262	20231107	155900	41797130	5280	5280	5280	5280	0
263	20231107	155800	41797130	5280	5280	5280	5280	0
264	20231107	155700	41797130	5280	5280	5280	5280	0
265	20231107	155600	41797130	5280	5280	5280	5280	0
266	20231107	155500	41797130	5280	5280	5280	5280	0
267	20231107	155400	41797130	5280	5280	5280	5280	0
268	20231107	155300	41797130	5280	5280	5280	5280	0
269	20231107	155200	41797130	5280	5280	5280	5280	0
270	20231107	155100	41797130	5280	5280	5280	5280	0
271	20231107	155000	41797130	5280	5280	5280	5280	0
272	20231107	154900	41797130	5280	5280	5280	5280	768
273	20231107	154800	41797130	5280	5280	5280	5280	0
274	20231107	154700	41797130	5280	5280	5280	5280	0
275	20231107	154600	41797130	5280	5280	5280	5280	0
276	20231107	154500	41797130	5280	5280	5280	5280	0
277	20231107	154400	41797130	5280	5280	5280	5280	0
278	20231107	154300	41797130	5280	5280	5280	5280	0
279	20231107	154200	41797130	5280	5280	5280	5280	0
280	20231107	154100	41797130	5280	5280	5280	5280	0
281	20231107	154000	41797130	5280	5280	5280	5280	0
282	20231107	153900	41797130	5280	5280	5280	5280	0
283	20231107	153800	41797130	5280	5280	5280	5280	0
284	20231107	153700	41797130	5280	5280	5280	5280	0
285	20231107	153600	41797130	5280	5280	5280	5280	0
286	20231107	153500	41797130	5280	5280	5280	5280	0
287	20231107	153400	41797130	5280	5280	5280	5280	0
288	20231107	153300	41797130	5280	5280	5280	5280	0
289	20231107	153200	41797130	5280	5280	5280	5280	0
290	20231107	153100	41797130	5280	5280	5280	5280	0
291	20231107	153000	41797130	5280	5280	5280	5280	768
292	20231107	152900	37742090	5250	5250	5250	5250	0
293	20231107	152800	37742090	5250	5250	5250	5250	0
294	20231107	152700	37742090	5250	5250	5250	5250	0
295	20231107	152600	37742090	5250	5250	5250	5250	0
296	20231107	152500	37742090	5250	5250	5250	5250	0
297	20231107	152400	37742090	5250	5250	5250	5250	0
298	20231107	152300	37742090	5250	5250	5250	5250	0
299	20231107	152200	37742090	5250	5250	5250	5250	0
300	20231107	152100	37742090	5250	5250	5250	5250	0
301	20231107	152000	37742090	5250	5250	5250	5250	0
302	20231107	151900	37742090	5250	5250	5250	5250	26
303	20231107	151800	37605590	5250	5250	5250	5230	71
304	20231107	151700	37232860	5250	5250	5250	5250	0
305	20231107	151600	37232860	5250	5250	5250	5250	0
306	20231107	151500	37232860	5250	5250	5250	5250	0
307	20231107	151400	37232860	5250	5250	5250	5250	0
308	20231107	151300	37232860	5250	5250	5250	5250	0
309	20231107	151200	37232860	5250	5250	5250	5250	0
310	20231107	151100	37232860	5250	5250	5250	5250	0
311	20231107	151000	37232860	5250	5250	5250	5250	0
312	20231107	150900	37232860	5250	5250	5250	5250	1
313	20231107	150800	37227610	5250	5250	5250	5250	0
314	20231107	150700	37227610	5250	5250	5250	5250	0
315	20231107	150600	37227610	5250	5250	5250	5250	0
316	20231107	150500	37227610	5250	5250	5250	5250	0
317	20231107	150400	37227610	5250	5250	5250	5250	0
318	20231107	150300	37227610	5250	5230	5250	5230	10
319	20231107	150200	37175170	5220	5220	5220	5220	0
320	20231107	150100	37175170	5220	5220	5220	5220	0
321	20231107	150000	37175170	5220	5220	5220	5220	0
322	20231107	145900	37175170	5220	5220	5220	5220	60
323	20231107	145800	36861970	5220	5220	5220	5220	168
324	20231107	145700	35985010	5250	5250	5250	5250	0
325	20231107	145600	35985010	5250	5250	5250	5250	0
326	20231107	145500	35985010	5250	5250	5250	5250	0
327	20231107	145400	35985010	5250	5250	5250	5250	0
328	20231107	145300	35985010	5250	5250	5250	5250	0
329	20231107	145200	35985010	5250	5250	5250	5250	0
330	20231107	145100	35985010	5250	5250	5250	5250	0
331	20231107	145000	35985010	5250	5250	5250	5250	0
332	20231107	144900	35985010	5250	5250	5250	5250	18
333	20231107	144800	35890510	5250	5250	5250	5250	0
334	20231107	144700	35890510	5250	5250	5250	5250	0
335	20231107	144600	35890510	5250	5250	5250	5250	0
336	20231107	144500	35890510	5250	5250	5250	5250	0
337	20231107	144400	35890510	5250	5250	5250	5250	0
338	20231107	144300	35890510	5250	5250	5250	5250	0
339	20231107	144200	35890510	5250	5250	5250	5250	0
340	20231107	144100	35890510	5250	5250	5250	5250	0
341	20231107	144000	35890510	5250	5250	5250	5250	0
342	20231107	143900	35890510	5250	5250	5250	5250	0
343	20231107	143800	35890510	5250	5250	5250	5250	0
344	20231107	143700	35890510	5250	5250	5250	5250	0
345	20231107	143600	35890510	5250	5250	5250	5250	0
346	20231107	143500	35890510	5250	5250	5250	5250	0
347	20231107	143400	35890510	5250	5250	5250	5250	0
348	20231107	143300	35890510	5250	5250	5250	5250	0
349	20231107	143200	35890510	5250	5250	5250	5250	0
350	20231107	143100	35890510	5250	5250	5250	5250	0
351	20231107	143000	35890510	5250	5250	5250	5250	0
352	20231107	142900	35890510	5250	5250	5250	5250	0
353	20231107	142800	35890510	5250	5250	5250	5250	0
354	20231107	142700	35890510	5250	5250	5250	5250	0
355	20231107	142600	35890510	5250	5250	5250	5250	0
356	20231107	142500	35890510	5250	5250	5250	5250	0
357	20231107	142400	35890510	5250	5250	5250	5250	0
358	20231107	142300	35890510	5250	5250	5250	5250	0
359	20231107	142200	35890510	5250	5250	5250	5250	0
360	20231107	142100	35890510	5250	5250	5250	5250	0
361	20231107	142000	35890510	5250	5250	5250	5250	0
362	20231107	141900	35890510	5250	5250	5250	5250	0
363	20231107	141800	35890510	5250	5250	5250	5250	0
364	20231107	141700	35890510	5250	5250	5250	5250	0
365	20231107	141600	35890510	5250	5250	5250	5250	0
366	20231107	141500	35890510	5250	5250	5250	5250	0
367	20231107	141400	35890510	5250	5250	5250	5250	0
368	20231107	141300	35890510	5250	5250	5250	5250	0
369	20231107	141200	35890510	5250	5250	5250	5250	0
370	20231107	141100	35890510	5250	5250	5250	5250	0
371	20231107	141000	35890510	5250	5250	5250	5250	28
372	20231107	140900	35743510	5250	5250	5250	5250	0
373	20231107	140800	35743510	5250	5250	5250	5250	0
374	20231107	140700	35743510	5250	5250	5250	5250	0
375	20231107	140600	35743510	5250	5250	5250	5250	0
376	20231107	140500	35743510	5250	5250	5250	5250	0
377	20231107	140400	35743510	5250	5250	5250	5250	0
378	20231107	140300	35743510	5250	5180	5250	5180	658
379	20231107	140200	32330450	5220	5220	5220	5220	0
380	20231107	140100	32330450	5220	5220	5220	5220	0
381	20231107	140000	32330450	5220	5220	5220	5220	0
382	20231107	135900	32330450	5220	5220	5220	5220	0
383	20231107	135800	32330450	5220	5220	5220	5220	0
384	20231107	135700	32330450	5220	5220	5220	5220	0
385	20231107	135600	32330450	5220	5220	5220	5220	0
386	20231107	135500	32330450	5220	5220	5220	5220	0
387	20231107	135400	32330450	5220	5220	5220	5220	0
388	20231107	135300	32330450	5220	5220	5220	5220	1
389	20231107	135200	32325230	5220	5220	5220	5220	0
390	20231107	135100	32325230	5220	5220	5220	5220	0
391	20231107	135000	32325230	5220	5220	5220	5220	2
392	20231107	134900	32314790	5220	5220	5220	5220	79
393	20231107	134800	31902410	5220	5220	5220	5220	0
394	20231107	134700	31902410	5220	5220	5220	5220	11
395	20231107	134600	31844990	5220	5220	5220	5220	0
396	20231107	134500	31844990	5220	5220	5220	5220	165
397	20231107	134400	30983690	5250	5250	5250	5250	0
398	20231107	134300	30983690	5250	5250	5250	5250	0
399	20231107	134200	30983690	5250	5250	5250	5250	0
400	20231107	134100	30983690	5250	5250	5250	5250	0
401	20231107	134000	30983690	5250	5250	5250	5250	0
402	20231107	133900	30983690	5250	5250	5250	5250	0
403	20231107	133800	30983690	5250	5250	5250	5250	0
404	20231107	133700	30983690	5250	5250	5250	5250	0
405	20231107	133600	30983690	5250	5250	5250	5250	0
406	20231107	133500	30983690	5250	5250	5250	5250	0
407	20231107	133400	30983690	5250	5250	5250	5250	0
408	20231107	133300	30983690	5250	5250	5250	5250	0
409	20231107	133200	30983690	5250	5250	5250	5250	0
410	20231107	133100	30983690	5250	5250	5250	5250	0
411	20231107	133000	30983690	5250	5250	5250	5250	0
412	20231107	132900	30983690	5250	5250	5250	5250	0
413	20231107	132800	30983690	5250	5250	5250	5250	0
414	20231107	132700	30983690	5250	5250	5250	5250	0
415	20231107	132600	30983690	5250	5250	5250	5250	0
416	20231107	132500	30983690	5250	5250	5250	5250	0
417	20231107	132400	30983690	5250	5250	5250	5250	0
418	20231107	132300	30983690	5250	5250	5250	5250	0
419	20231107	132200	30983690	5250	5250	5250	5250	0
420	20231107	132100	30983690	5250	5250	5250	5250	0
421	20231107	132000	30983690	5250	5250	5250	5250	0
422	20231107	131900	30983690	5250	5250	5250	5250	0
423	20231107	131800	30983690	5250	5250	5250	5250	0
424	20231107	131700	30983690	5250	5250	5250	5250	0
425	20231107	131600	30983690	5250	5250	5250	5250	0
426	20231107	131500	30983690	5250	5250	5250	5250	0
427	20231107	131400	30983690	5250	5250	5250	5250	0
428	20231107	131300	30983690	5250	5250	5250	5250	0
429	20231107	131200	30983690	5250	5250	5250	5250	0
430	20231107	131100	30983690	5250	5250	5250	5250	0
431	20231107	131000	30983690	5250	5250	5250	5250	0
432	20231107	130900	30983690	5250	5250	5250	5250	12
433	20231107	130800	30920690	5250	5250	5250	5250	0
434	20231107	130700	30920690	5250	5250	5250	5250	0
435	20231107	130600	30920690	5250	5250	5250	5250	10
436	20231107	130500	30868190	5250	5250	5250	5250	0
437	20231107	130400	30868190	5250	5250	5250	5250	0
438	20231107	130300	30868190	5250	5240	5250	5240	10
439	20231107	130200	30815740	5240	5240	5240	5240	0
440	20231107	130100	30815740	5240	5240	5240	5240	0
441	20231107	130000	30815740	5240	5240	5240	5240	9
442	20231107	125900	30768580	5240	5240	5240	5240	20
443	20231107	125800	30663780	5240	5240	5240	5240	1
444	20231107	125700	30658540	5240	5240	5240	5240	20
445	20231107	125600	30553740	5240	5240	5240	5240	0
446	20231107	125500	30553740	5240	5240	5240	5240	0
447	20231107	125400	30553740	5240	5240	5240	5240	0
448	20231107	125300	30553740	5240	5240	5240	5240	21
449	20231107	125200	30443700	5250	5250	5250	5250	0
450	20231107	125100	30443700	5250	5250	5250	5250	0
451	20231107	125000	30443700	5250	5250	5250	5250	0
452	20231107	124900	30443700	5250	5250	5250	5250	0
453	20231107	124800	30443700	5250	5250	5250	5250	0
454	20231107	124700	30443700	5250	5250	5250	5250	6
455	20231107	124600	30412200	5180	5220	5220	5180	300
456	20231107	124500	28852070	5220	5220	5220	5220	0
457	20231107	124400	28852070	5220	5220	5220	5220	0
458	20231107	124300	28852070	5220	5220	5220	5220	3
459	20231107	124200	28836410	5250	5250	5250	5250	0
460	20231107	124100	28836410	5250	5250	5250	5250	0
461	20231107	124000	28836410	5250	5250	5250	5250	0
462	20231107	123900	28836410	5250	5250	5250	5250	0
463	20231107	123800	28836410	5250	5250	5250	5250	0
464	20231107	123700	28836410	5250	5250	5250	5250	0
465	20231107	123600	28836410	5250	5250	5250	5250	0
466	20231107	123500	28836410	5250	5250	5250	5250	0
467	20231107	123400	28836410	5250	5250	5250	5250	0
468	20231107	123300	28836410	5250	5250	5250	5250	0
469	20231107	123200	28836410	5250	5250	5250	5250	7
470	20231107	123100	28799660	5220	5220	5220	5220	0
471	20231107	123000	28799660	5220	5220	5220	5220	0
472	20231107	122900	28799660	5220	5220	5220	5220	0
473	20231107	122800	28799660	5220	5220	5220	5220	0
474	20231107	122700	28799660	5220	5220	5220	5220	169
475	20231107	122600	27917480	5250	5250	5250	5250	0
476	20231107	122500	27917480	5250	5250	5250	5250	1
477	20231107	122400	27912230	5250	5250	5250	5250	0
478	20231107	122300	27912230	5250	5250	5250	5250	0
479	20231107	122200	27912230	5250	5250	5250	5250	0
480	20231107	122100	27912230	5250	5250	5250	5250	0
481	20231107	122000	27912230	5250	5250	5250	5250	0
482	20231107	121900	27912230	5250	5250	5250	5250	0
483	20231107	121800	27912230	5250	5250	5250	5250	0
484	20231107	121700	27912230	5250	5250	5250	5250	0
485	20231107	121600	27912230	5250	5250	5250	5250	0
486	20231107	121500	27912230	5250	5250	5250	5250	0
487	20231107	121400	27912230	5250	5250	5250	5250	0
488	20231107	121300	27912230	5250	5250	5250	5250	0
489	20231107	121200	27912230	5250	5250	5250	5250	0
490	20231107	121100	27912230	5250	5250	5250	5250	0
491	20231107	121000	27912230	5250	5250	5250	5250	0
492	20231107	120900	27912230	5250	5250	5250	5250	0
493	20231107	120800	27912230	5250	5250	5250	5250	7
494	20231107	120700	27875480	5240	5240	5240	5240	300
495	20231107	120600	26303480	5240	5240	5240	5240	0
496	20231107	120500	26303480	5240	5240	5240	5240	0
497	20231107	120400	26303480	5240	5240	5240	5240	0
498	20231107	120300	26303480	5240	5240	5240	5240	0
499	20231107	120200	26303480	5240	5220	5240	5220	268
500	20231107	120100	24904340	5220	5220	5220	5220	0
501	20231107	120000	24904340	5220	5220	5220	5220	0
502	20231107	115900	24904340	5220	5220	5220	5220	0
503	20231107	115800	24904340	5220	5220	5220	5220	0
504	20231107	115700	24904340	5220	5220	5220	5220	0
505	20231107	115600	24904340	5220	5220	5220	5220	0
506	20231107	115500	24904340	5220	5220	5220	5220	0
507	20231107	115400	24904340	5220	5220	5220	5220	0
508	20231107	115300	24904340	5220	5220	5220	5220	0
509	20231107	115200	24904340	5220	5220	5220	5220	0
510	20231107	115100	24904340	5220	5220	5220	5220	0
511	20231107	115000	24904340	5220	5220	5220	5220	0
512	20231107	114900	24904340	5220	5220	5220	5220	0
513	20231107	114800	24904340	5220	5220	5220	5220	1
514	20231107	114700	24899120	5240	5240	5240	5240	0
515	20231107	114600	24899120	5240	5240	5240	5240	8
516	20231107	114500	24857200	5210	5210	5210	5210	0
517	20231107	114400	24857200	5210	5210	5210	5210	0
518	20231107	114300	24857200	5210	5210	5210	5210	1
519	20231107	114200	24851990	5240	5240	5240	5240	0
520	20231107	114100	24851990	5240	5240	5240	5240	0
521	20231107	114000	24851990	5240	5240	5240	5240	0
522	20231107	113900	24851990	5240	5220	5240	5220	80
523	20231107	113800	24434310	5220	5220	5220	5220	0
524	20231107	113700	24434310	5220	5220	5220	5220	0
525	20231107	113600	24434310	5220	5220	5220	5220	0
526	20231107	113500	24434310	5220	5220	5220	5220	0
527	20231107	113400	24434310	5220	5220	5220	5220	0
528	20231107	113300	24434310	5220	5220	5220	5220	27
529	20231107	113200	24293370	5220	5220	5220	5220	0
530	20231107	113100	24293370	5220	5220	5220	5220	100
531	20231107	113000	23771370	5240	5240	5240	5240	0
532	20231107	112900	23771370	5240	5240	5240	5240	0
533	20231107	112800	23771370	5240	5240	5240	5240	0
534	20231107	112700	23771370	5240	5240	5240	5240	0
535	20231107	112600	23771370	5240	5240	5240	5240	0
536	20231107	112500	23771370	5240	5240	5240	5240	0
537	20231107	112400	23771370	5240	5240	5240	5240	0
538	20231107	112300	23771370	5240	5240	5240	5240	0
539	20231107	112200	23771370	5240	5240	5240	5240	0
540	20231107	112100	23771370	5240	5240	5240	5240	0
541	20231107	112000	23771370	5240	5240	5240	5240	0
542	20231107	111900	23771370	5240	5240	5240	5240	0
543	20231107	111800	23771370	5240	5240	5240	5240	0
544	20231107	111700	23771370	5240	5240	5240	5240	0
545	20231107	111600	23771370	5240	5240	5240	5240	0
546	20231107	111500	23771370	5240	5240	5240	5240	0
547	20231107	111400	23771370	5240	5240	5240	5240	7
548	20231107	111300	23734690	5220	5220	5220	5220	135
549	20231107	111200	23029990	5240	5240	5240	5240	0
550	20231107	111100	23029990	5240	5240	5240	5240	0
551	20231107	111000	23029990	5240	5240	5240	5240	93
552	20231107	110900	22542670	5240	5240	5240	5240	0
553	20231107	110800	22542670	5240	5240	5240	5240	0
554	20231107	110700	22542670	5240	5240	5240	5240	0
555	20231107	110600	22542670	5240	5240	5240	5240	0
556	20231107	110500	22542670	5240	5240	5240	5240	0
557	20231107	110400	22542670	5240	5240	5240	5240	1
558	20231107	110300	22537430	5290	5290	5290	5290	0
559	20231107	110200	22537430	5290	5290	5290	5290	0
560	20231107	110100	22537430	5290	5290	5290	5290	0
561	20231107	110000	22537430	5290	5290	5290	5290	0
562	20231107	105900	22537430	5290	5290	5290	5290	0
563	20231107	105800	22537430	5290	5290	5290	5290	0
564	20231107	105700	22537430	5290	5290	5290	5290	0
565	20231107	105600	22537430	5290	5290	5290	5290	0
566	20231107	105500	22537430	5290	5290	5290	5290	0
567	20231107	105400	22537430	5290	5290	5290	5290	0
568	20231107	105300	22537430	5290	5290	5290	5290	0
569	20231107	105200	22537430	5290	5290	5290	5290	0
570	20231107	105100	22537430	5290	5290	5290	5290	0
571	20231107	105000	22537430	5290	5290	5290	5290	0
572	20231107	104900	22537430	5290	5290	5290	5290	0
573	20231107	104800	22537430	5290	5270	5290	5270	120
574	20231107	104700	21904800	5270	5270	5270	5270	0
575	20231107	104600	21904800	5270	5270	5270	5270	0
576	20231107	104500	21904800	5270	5270	5270	5270	0
577	20231107	104400	21904800	5270	5270	5270	5270	0
578	20231107	104300	21904800	5270	5270	5270	5270	0
579	20231107	104200	21904800	5270	5270	5270	5270	0
580	20231107	104100	21904800	5270	5270	5270	5270	0
581	20231107	104000	21904800	5270	5270	5270	5270	0
582	20231107	103900	21904800	5270	5270	5270	5270	0
583	20231107	103800	21904800	5270	5270	5270	5270	0
584	20231107	103700	21904800	5270	5270	5270	5270	0
585	20231107	103600	21904800	5270	5270	5270	5270	0
586	20231107	103500	21904800	5270	5270	5270	5270	2
587	20231107	103400	21894260	5270	5270	5270	5270	0
588	20231107	103300	21894260	5270	5270	5270	5270	258
589	20231107	103200	20534600	5270	5270	5270	5270	0
590	20231107	103100	20534600	5270	5270	5270	5270	0
591	20231107	103000	20534600	5270	5270	5270	5270	0
592	20231107	102900	20534600	5270	5270	5270	5270	0
593	20231107	102800	20534600	5270	5270	5270	5270	0
594	20231107	102700	20534600	5270	5270	5270	5270	0
595	20231107	102600	20534600	5270	5270	5270	5270	0
596	20231107	102500	20534600	5270	5250	5270	5250	35
597	20231107	102400	20350600	5210	5220	5220	5210	149
598	20231107	102300	19574170	5220	5220	5220	5220	0
599	20231107	102200	19574170	5220	5220	5220	5220	0
600	20231107	102100	19574170	5220	5220	5220	5220	0
601	20231107	102000	19574170	5220	5220	5220	5220	0
602	20231107	101900	19574170	5220	5220	5220	5220	0
603	20231107	101800	19574170	5220	5220	5220	5220	0
604	20231107	101700	19574170	5220	5220	5220	5220	0
605	20231107	101600	19574170	5220	5220	5220	5220	0
606	20231107	101500	19574170	5220	5220	5220	5220	94
607	20231107	101400	19083490	5220	5230	5230	5220	251
608	20231107	101300	17772480	5280	5280	5280	5280	0
609	20231107	101200	17772480	5280	5280	5280	5280	0
610	20231107	101100	17772480	5280	5280	5280	5280	0
611	20231107	101000	17772480	5280	5280	5280	5280	0
612	20231107	100900	17772480	5280	5280	5280	5280	0
613	20231107	100800	17772480	5280	5280	5280	5280	0
614	20231107	100700	17772480	5280	5280	5280	5280	0
615	20231107	100600	17772480	5280	5280	5280	5280	0
616	20231107	100500	17772480	5280	5280	5280	5280	0
617	20231107	100400	17772480	5280	5280	5280	5280	0
618	20231107	100300	17772480	5280	5280	5280	5280	0
619	20231107	100200	17772480	5280	5280	5280	5280	0
620	20231107	100100	17772480	5280	5280	5280	5280	1
621	20231107	100000	17767200	5290	5290	5290	5290	0
622	20231107	095900	17767200	5290	5290	5290	5290	0
623	20231107	095800	17767200	5290	5290	5290	5290	0
624	20231107	095700	17767200	5290	5290	5290	5290	0
625	20231107	095600	17767200	5290	5290	5290	5290	0
626	20231107	095500	17767200	5290	5290	5290	5290	0
627	20231107	095400	17767200	5290	5290	5290	5290	0
628	20231107	095300	17767200	5290	5290	5290	5290	0
629	20231107	095200	17767200	5290	5290	5290	5290	0
630	20231107	095100	17767200	5290	5290	5290	5290	0
631	20231107	095000	17767200	5290	5290	5290	5290	0
632	20231107	094900	17767200	5290	5260	5290	5260	180
633	20231107	094800	16818830	5260	5260	5260	5260	300
634	20231107	094700	15240830	5260	5260	5260	5260	10
635	20231107	094600	15188230	5250	5260	5260	5250	613
636	20231107	094500	11965580	5260	5250	5260	5250	67
637	20231107	094400	11613230	5250	5250	5250	5250	0
638	20231107	094300	11613230	5250	5250	5250	5250	2
639	20231107	094200	11602730	5190	5190	5190	5190	0
640	20231107	094100	11602730	5190	5190	5190	5190	0
641	20231107	094000	11602730	5190	5190	5190	5190	0
642	20231107	093900	11602730	5190	5190	5190	5190	74
643	20231107	093800	11218670	5280	5280	5280	5280	0
644	20231107	093700	11218670	5280	5280	5280	5280	0
645	20231107	093600	11218670	5280	5260	5300	5190	665
646	20231107	093500	7750410	5290	5230	5290	5220	620
647	20231107	093400	4511700	5230	5230	5230	5230	17
648	20231107	093300	4422790	5290	5290	5290	5290	1
649	20231107	093200	4417500	5290	5290	5290	5290	1
650	20231107	093100	4412210	5290	5290	5290	5290	1
651	20231107	093000	4406920	5290	5290	5290	5290	0
652	20231107	092900	4406920	5290	5290	5290	5290	0
653	20231107	092800	4406920	5290	5290	5290	5290	0
654	20231107	092700	4406920	5290	5290	5290	5290	0
655	20231107	092600	4406920	5290	5290	5290	5290	2
656	20231107	092500	4396340	5300	5300	5300	5300	0
657	20231107	092400	4396340	5300	5300	5300	5300	0
658	20231107	092300	4396340	5300	5300	5300	5300	0
659	20231107	092200	4396340	5300	5300	5300	5300	0
660	20231107	092100	4396340	5300	5300	5300	5300	0
661	20231107	092000	4396340	5300	5300	5300	5300	0
662	20231107	091900	4396340	5300	5300	5300	5300	0
663	20231107	091800	4396340	5300	5300	5300	5300	0
664	20231107	091700	4396340	5300	5280	5300	5280	15
665	20231107	091600	4316860	5300	5300	5300	5300	0
666	20231107	091500	4316860	5300	5290	5300	5290	73
667	20231107	091400	3929970	5300	5300	5300	5300	0
668	20231107	091300	3929970	5300	5300	5300	5300	0
669	20231107	091200	3929970	5300	5300	5300	5300	0
670	20231107	091100	3929970	5300	5280	5300	5280	59
671	20231107	091000	3617860	5290	5290	5290	5290	0
672	20231107	090900	3617860	5290	5290	5290	5290	0
673	20231107	090800	3617860	5290	5290	5290	5290	0
674	20231107	090700	3617860	5290	5290	5290	5290	12
675	20231107	090600	3554380	5210	5210	5210	5210	0
676	20231107	090500	3554380	5210	5210	5210	5210	6
677	20231107	090400	3523120	5280	5280	5290	5280	45
678	20231107	090300	3285410	5290	5220	5290	5220	28
679	20231107	090200	3137910	5300	5290	5300	5290	214
680	20231107	090100	2003910	5290	5230	5290	5210	287
681	20231107	090000	489400	5230	5290	5290	5220	93