KissMeData/019680/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	190300	72838295	2440	2440	2440	2440	1258
3	20231107	190200	72838295	2440	2440	2440	2440	0
4	20231107	190100	72838295	2440	2440	2440	2440	0
5	20231107	190000	72838295	2440	2440	2440	2440	0
6	20231107	185900	72838295	2440	2440	2440	2440	0
7	20231107	185800	72838295	2440	2440	2440	2440	0
8	20231107	185700	72838295	2440	2440	2440	2440	0
9	20231107	185600	72838295	2440	2440	2440	2440	0
10	20231107	185500	72838295	2440	2440	2440	2440	0
11	20231107	185400	72838295	2440	2440	2440	2440	0
12	20231107	185300	72838295	2440	2440	2440	2440	0
13	20231107	185200	72838295	2440	2440	2440	2440	0
14	20231107	185100	72838295	2440	2440	2440	2440	0
15	20231107	185000	72838295	2440	2440	2440	2440	0
16	20231107	184900	72838295	2440	2440	2440	2440	0
17	20231107	184800	72838295	2440	2440	2440	2440	0
18	20231107	184700	72838295	2440	2440	2440	2440	0
19	20231107	184600	72838295	2440	2440	2440	2440	0
20	20231107	184500	72838295	2440	2440	2440	2440	0
21	20231107	184400	72838295	2440	2440	2440	2440	0
22	20231107	184300	72838295	2440	2440	2440	2440	0
23	20231107	184200	72838295	2440	2440	2440	2440	0
24	20231107	184100	72838295	2440	2440	2440	2440	0
25	20231107	184000	72838295	2440	2440	2440	2440	0
26	20231107	183900	72838295	2440	2440	2440	2440	0
27	20231107	183800	72838295	2440	2440	2440	2440	0
28	20231107	183700	72838295	2440	2440	2440	2440	0
29	20231107	183600	72838295	2440	2440	2440	2440	0
30	20231107	183500	72838295	2440	2440	2440	2440	0
31	20231107	183400	72838295	2440	2440	2440	2440	0
32	20231107	183300	72838295	2440	2440	2440	2440	1258
33	20231107	183200	72838295	2440	2440	2440	2440	0
34	20231107	183100	72838295	2440	2440	2440	2440	0
35	20231107	183000	72838295	2440	2440	2440	2440	0
36	20231107	182900	72838295	2440	2440	2440	2440	0
37	20231107	182800	72838295	2440	2440	2440	2440	0
38	20231107	182700	72838295	2440	2440	2440	2440	0
39	20231107	182600	72838295	2440	2440	2440	2440	0
40	20231107	182500	72838295	2440	2440	2440	2440	0
41	20231107	182400	72838295	2440	2440	2440	2440	0
42	20231107	182300	72838295	2440	2440	2440	2440	0
43	20231107	182200	72838295	2440	2440	2440	2440	0
44	20231107	182100	72838295	2440	2440	2440	2440	0
45	20231107	182000	72838295	2440	2440	2440	2440	0
46	20231107	181900	72838295	2440	2440	2440	2440	0
47	20231107	181800	72838295	2440	2440	2440	2440	0
48	20231107	181700	72838295	2440	2440	2440	2440	0
49	20231107	181600	72838295	2440	2440	2440	2440	0
50	20231107	181500	72838295	2440	2440	2440	2440	0
51	20231107	181400	72838295	2440	2440	2440	2440	0
52	20231107	181300	72838295	2440	2440	2440	2440	0
53	20231107	181200	72838295	2440	2440	2440	2440	0
54	20231107	181100	72838295	2440	2440	2440	2440	0
55	20231107	181000	72838295	2440	2440	2440	2440	0
56	20231107	180900	72838295	2440	2440	2440	2440	0
57	20231107	180800	72838295	2440	2440	2440	2440	0
58	20231107	180700	72838295	2440	2440	2440	2440	0
59	20231107	180600	72838295	2440	2440	2440	2440	0
60	20231107	180500	72838295	2440	2440	2440	2440	0
61	20231107	180400	72838295	2440	2440	2440	2440	0
62	20231107	180300	72838295	2440	2440	2440	2440	1258
63	20231107	180200	72838295	2440	2440	2440	2440	0
64	20231107	180100	72838295	2440	2440	2440	2440	0
65	20231107	180000	72838295	2440	2440	2440	2440	0
66	20231107	175900	72838295	2440	2440	2440	2440	0
67	20231107	175800	72838295	2440	2440	2440	2440	0
68	20231107	175700	72838295	2440	2440	2440	2440	0
69	20231107	175600	72838295	2440	2440	2440	2440	0
70	20231107	175500	72838295	2440	2440	2440	2440	0
71	20231107	175400	72838295	2440	2440	2440	2440	0
72	20231107	175300	72838295	2440	2440	2440	2440	0
73	20231107	175200	72838295	2440	2440	2440	2440	0
74	20231107	175100	72838295	2440	2440	2440	2440	0
75	20231107	175000	72838295	2440	2440	2440	2440	0
76	20231107	174900	72838295	2440	2440	2440	2440	0
77	20231107	174800	72838295	2440	2440	2440	2440	0
78	20231107	174700	72838295	2440	2440	2440	2440	0
79	20231107	174600	72838295	2440	2440	2440	2440	0
80	20231107	174500	72838295	2440	2440	2440	2440	0
81	20231107	174400	72838295	2440	2440	2440	2440	0
82	20231107	174300	72838295	2440	2440	2440	2440	0
83	20231107	174200	72838295	2440	2440	2440	2440	0
84	20231107	174100	72838295	2440	2440	2440	2440	0
85	20231107	174000	72838295	2440	2440	2440	2440	0
86	20231107	173900	72838295	2440	2440	2440	2440	0
87	20231107	173800	72838295	2440	2440	2440	2440	0
88	20231107	173700	72838295	2440	2440	2440	2440	0
89	20231107	173600	72838295	2440	2440	2440	2440	0
90	20231107	173500	72838295	2440	2440	2440	2440	0
91	20231107	173400	72838295	2440	2440	2440	2440	0
92	20231107	173300	72838295	2440	2440	2440	2440	1258
93	20231107	173200	72838295	2440	2440	2440	2440	0
94	20231107	173100	72838295	2440	2440	2440	2440	0
95	20231107	173000	72838295	2440	2440	2440	2440	0
96	20231107	172900	72838295	2440	2440	2440	2440	0
97	20231107	172800	72838295	2440	2440	2440	2440	0
98	20231107	172700	72838295	2440	2440	2440	2440	0
99	20231107	172600	72838295	2440	2440	2440	2440	0
100	20231107	172500	72838295	2440	2440	2440	2440	0
101	20231107	172400	72838295	2440	2440	2440	2440	0
102	20231107	172300	72838295	2440	2440	2440	2440	0
103	20231107	172200	72838295	2440	2440	2440	2440	0
104	20231107	172100	72838295	2440	2440	2440	2440	0
105	20231107	172000	72838295	2440	2440	2440	2440	0
106	20231107	171900	72838295	2440	2440	2440	2440	0
107	20231107	171800	72838295	2440	2440	2440	2440	0
108	20231107	171700	72838295	2440	2440	2440	2440	0
109	20231107	171600	72838295	2440	2440	2440	2440	0
110	20231107	171500	72838295	2440	2440	2440	2440	0
111	20231107	171400	72838295	2440	2440	2440	2440	0
112	20231107	171300	72838295	2440	2440	2440	2440	0
113	20231107	171200	72838295	2440	2440	2440	2440	0
114	20231107	171100	72838295	2440	2440	2440	2440	0
115	20231107	171000	72838295	2440	2440	2440	2440	0
116	20231107	170900	72838295	2440	2440	2440	2440	0
117	20231107	170800	72838295	2440	2440	2440	2440	0
118	20231107	170700	72838295	2440	2440	2440	2440	0
119	20231107	170600	72838295	2440	2440	2440	2440	0
120	20231107	170500	72838295	2440	2440	2440	2440	0
121	20231107	170400	72838295	2440	2440	2440	2440	0
122	20231107	170300	72838295	2440	2440	2440	2440	1258
123	20231107	170200	72838295	2440	2440	2440	2440	0
124	20231107	170100	72838295	2440	2440	2440	2440	0
125	20231107	170000	72838295	2440	2440	2440	2440	0
126	20231107	165900	72838295	2440	2440	2440	2440	0
127	20231107	165800	72838295	2440	2440	2440	2440	0
128	20231107	165700	72838295	2440	2440	2440	2440	0
129	20231107	165600	72838295	2440	2440	2440	2440	0
130	20231107	165500	72838295	2440	2440	2440	2440	0
131	20231107	165400	72838295	2440	2440	2440	2440	0
132	20231107	165300	72838295	2440	2440	2440	2440	0
133	20231107	165200	72838295	2440	2440	2440	2440	0
134	20231107	165100	72838295	2440	2440	2440	2440	0
135	20231107	165000	72838295	2440	2440	2440	2440	0
136	20231107	164900	72838295	2440	2440	2440	2440	0
137	20231107	164800	72838295	2440	2440	2440	2440	0
138	20231107	164700	72838295	2440	2440	2440	2440	0
139	20231107	164600	72838295	2440	2440	2440	2440	0
140	20231107	164500	72838295	2440	2440	2440	2440	0
141	20231107	164400	72838295	2440	2440	2440	2440	0
142	20231107	164300	72838295	2440	2440	2440	2440	0
143	20231107	164200	72838295	2440	2440	2440	2440	0
144	20231107	164100	72838295	2440	2440	2440	2440	0
145	20231107	164000	72838295	2440	2440	2440	2440	0
146	20231107	163900	72838295	2440	2440	2440	2440	0
147	20231107	163800	72838295	2440	2440	2440	2440	0
148	20231107	163700	72838295	2440	2440	2440	2440	0
149	20231107	163600	72838295	2440	2440	2440	2440	0
150	20231107	163500	72838295	2440	2440	2440	2440	0
151	20231107	163400	72838295	2440	2440	2440	2440	0
152	20231107	163300	72838295	2440	2440	2440	2440	1258
153	20231107	163200	72838295	2440	2440	2440	2440	0
154	20231107	163100	72838295	2440	2440	2440	2440	0
155	20231107	163000	72838295	2440	2440	2440	2440	0
156	20231107	162900	72838295	2440	2440	2440	2440	0
157	20231107	162800	72838295	2440	2440	2440	2440	0
158	20231107	162700	72838295	2440	2440	2440	2440	0
159	20231107	162600	72838295	2440	2440	2440	2440	0
160	20231107	162500	72838295	2440	2440	2440	2440	0
161	20231107	162400	72838295	2440	2440	2440	2440	0
162	20231107	162300	72838295	2440	2440	2440	2440	0
163	20231107	162200	72838295	2440	2440	2440	2440	0
164	20231107	162100	72838295	2440	2440	2440	2440	0
165	20231107	162000	72838295	2440	2440	2440	2440	0
166	20231107	161900	72838295	2440	2440	2440	2440	0
167	20231107	161800	72838295	2440	2440	2440	2440	0
168	20231107	161700	72838295	2440	2440	2440	2440	0
169	20231107	161600	72838295	2440	2440	2440	2440	0
170	20231107	161500	72838295	2440	2440	2440	2440	0
171	20231107	161400	72838295	2440	2440	2440	2440	0
172	20231107	161300	72838295	2440	2440	2440	2440	0
173	20231107	161200	72838295	2440	2440	2440	2440	0
174	20231107	161100	72838295	2440	2440	2440	2440	0
175	20231107	161000	72838295	2440	2440	2440	2440	0
176	20231107	160900	72838295	2440	2440	2440	2440	0
177	20231107	160800	72838295	2440	2440	2440	2440	0
178	20231107	160700	72838295	2440	2440	2440	2440	0
179	20231107	160600	72838295	2440	2440	2440	2440	0
180	20231107	160500	72838295	2440	2440	2440	2440	0
181	20231107	160400	72838295	2440	2440	2440	2440	0
182	20231107	160300	72838295	2440	2440	2440	2440	1258
183	20231107	160200	72838295	2440	2440	2440	2440	0
184	20231107	160100	72838295	2440	2440	2440	2440	0
185	20231107	160000	72838295	2440	2440	2440	2440	0
186	20231107	155900	72838295	2440	2440	2440	2440	0
187	20231107	155800	72838295	2440	2440	2440	2440	0
188	20231107	155700	72838295	2440	2440	2440	2440	0
189	20231107	155600	72838295	2440	2440	2440	2440	0
190	20231107	155500	72838295	2440	2440	2440	2440	0
191	20231107	155400	72838295	2440	2440	2440	2440	0
192	20231107	155300	72838295	2440	2440	2440	2440	0
193	20231107	155200	72838295	2440	2440	2440	2440	0
194	20231107	155100	72838295	2440	2440	2440	2440	0
195	20231107	155000	72838295	2440	2440	2440	2440	0
196	20231107	154900	72838295	2440	2440	2440	2440	0
197	20231107	154800	72838295	2440	2440	2440	2440	0
198	20231107	154700	72838295	2440	2440	2440	2440	0
199	20231107	154600	72838295	2440	2440	2440	2440	0
200	20231107	154500	72838295	2440	2440	2440	2440	0
201	20231107	154400	72838295	2440	2440	2440	2440	0
202	20231107	154300	72838295	2440	2440	2440	2440	0
203	20231107	154200	72838295	2440	2440	2440	2440	0
204	20231107	154100	72838295	2440	2440	2440	2440	0
205	20231107	154000	72838295	2440	2440	2440	2440	0
206	20231107	153900	72838295	2440	2440	2440	2440	0
207	20231107	153800	72838295	2440	2440	2440	2440	0
208	20231107	153700	72838295	2440	2440	2440	2440	0
209	20231107	153600	72838295	2440	2440	2440	2440	0
210	20231107	153500	72838295	2440	2440	2440	2440	0
211	20231107	153400	72838295	2440	2440	2440	2440	0
212	20231107	153300	72838295	2440	2440	2440	2440	1258
213	20231107	153200	72838295	2440	2440	2440	2440	0
214	20231107	153100	72838295	2440	2440	2440	2440	0
215	20231107	153000	72838295	2440	2440	2440	2440	1258
216	20231107	152900	69768775	2440	2440	2440	2440	0
217	20231107	152800	69768775	2440	2440	2440	2440	0
218	20231107	152700	69768775	2440	2440	2440	2440	0
219	20231107	152600	69768775	2440	2440	2440	2440	0
220	20231107	152500	69768775	2440	2440	2440	2440	0
221	20231107	152400	69768775	2440	2440	2440	2440	0
222	20231107	152300	69768775	2440	2440	2440	2440	0
223	20231107	152200	69768775	2440	2440	2440	2440	0
224	20231107	152100	69768775	2440	2440	2440	2440	0
225	20231107	152000	69768775	2440	2440	2440	2440	0
226	20231107	151900	69768775	2440	2440	2440	2440	40
227	20231107	151800	69671175	2440	2440	2440	2440	0
228	20231107	151700	69671175	2440	2440	2440	2440	0
229	20231107	151600	69671175	2440	2440	2440	2440	0
230	20231107	151500	69671175	2440	2440	2440	2440	1
231	20231107	151400	69668735	2440	2440	2440	2440	551
232	20231107	151300	68324295	2420	2435	2435	2420	140
233	20231107	151200	67983980	2435	2435	2435	2435	0
234	20231107	151100	67983980	2435	2435	2435	2435	30
235	20231107	151000	67910930	2430	2430	2430	2430	187
236	20231107	150900	67456520	2425	2425	2425	2425	13
237	20231107	150800	67424995	2430	2430	2430	2430	0
238	20231107	150700	67424995	2430	2430	2430	2430	0
239	20231107	150600	67424995	2430	2430	2430	2430	0
240	20231107	150500	67424995	2430	2430	2430	2430	0
241	20231107	150400	67424995	2430	2430	2430	2430	358
242	20231107	150300	66555055	2420	2420	2420	2420	0
243	20231107	150200	66555055	2420	2420	2420	2420	0
244	20231107	150100	66555055	2420	2420	2420	2420	697
245	20231107	150000	64868315	2415	2415	2415	2415	0
246	20231107	145900	64868315	2415	2415	2415	2415	0
247	20231107	145800	64868315	2415	2415	2415	2415	0
248	20231107	145700	64868315	2415	2415	2415	2415	0
249	20231107	145600	64868315	2415	2425	2425	2415	1153
250	20231107	145500	62076190	2445	2425	2445	2425	700
251	20231107	145400	60374335	2425	2425	2425	2425	50
252	20231107	145300	60253085	2430	2430	2430	2430	0
253	20231107	145200	60253085	2430	2430	2430	2430	0
254	20231107	145100	60253085	2430	2430	2430	2430	0
255	20231107	145000	60253085	2430	2430	2430	2430	0
256	20231107	144900	60253085	2430	2430	2430	2430	0
257	20231107	144800	60253085	2430	2430	2430	2430	0
258	20231107	144700	60253085	2430	2430	2430	2430	0
259	20231107	144600	60253085	2430	2430	2430	2430	0
260	20231107	144500	60253085	2430	2430	2430	2430	0
261	20231107	144400	60253085	2430	2430	2430	2430	0
262	20231107	144300	60253085	2430	2430	2430	2430	0
263	20231107	144200	60253085	2430	2430	2430	2430	0
264	20231107	144100	60253085	2430	2430	2430	2430	0
265	20231107	144000	60253085	2430	2430	2430	2430	0
266	20231107	143900	60253085	2430	2420	2430	2420	500
267	20231107	143800	59042400	2420	2420	2420	2420	32
268	20231107	143700	58964960	2415	2415	2415	2415	0
269	20231107	143600	58964960	2415	2415	2415	2415	0
270	20231107	143500	58964960	2415	2415	2415	2415	0
271	20231107	143400	58964960	2415	2415	2415	2415	0
272	20231107	143300	58964960	2415	2415	2415	2415	0
273	20231107	143200	58964960	2415	2415	2415	2415	0
274	20231107	143100	58964960	2415	2415	2415	2415	0
275	20231107	143000	58964960	2415	2415	2415	2415	50
276	20231107	142900	58844210	2415	2415	2415	2415	500
277	20231107	142800	57636710	2405	2405	2405	2405	0
278	20231107	142700	57636710	2405	2405	2405	2405	0
279	20231107	142600	57636710	2405	2410	2410	2405	142
280	20231107	142500	57295125	2410	2420	2420	2410	4095
281	20231107	142400	47413015	2430	2430	2430	2430	972
282	20231107	142300	45051055	2440	2440	2440	2440	0
283	20231107	142200	45051055	2440	2440	2440	2440	0
284	20231107	142100	45051055	2440	2440	2440	2440	0
285	20231107	142000	45051055	2440	2440	2440	2440	0
286	20231107	141900	45051055	2440	2440	2440	2440	0
287	20231107	141800	45051055	2440	2440	2440	2440	0
288	20231107	141700	45051055	2440	2440	2440	2440	0
289	20231107	141600	45051055	2440	2435	2440	2435	548
290	20231107	141500	43714170	2435	2435	2435	2435	0
291	20231107	141400	43714170	2435	2435	2435	2435	0
292	20231107	141300	43714170	2435	2435	2435	2435	500
293	20231107	141200	42496670	2430	2430	2430	2430	0
294	20231107	141100	42496670	2430	2430	2430	2430	0
295	20231107	141000	42496670	2430	2430	2430	2430	0
296	20231107	140900	42496670	2430	2430	2430	2430	0
297	20231107	140800	42496670	2430	2430	2430	2430	0
298	20231107	140700	42496670	2430	2430	2430	2430	0
299	20231107	140600	42496670	2430	2430	2430	2430	0
300	20231107	140500	42496670	2430	2430	2430	2430	0
301	20231107	140400	42496670	2430	2430	2430	2430	0
302	20231107	140300	42496670	2430	2430	2430	2430	0
303	20231107	140200	42496670	2430	2430	2430	2430	0
304	20231107	140100	42496670	2430	2430	2430	2430	0
305	20231107	140000	42496670	2430	2430	2430	2430	87
306	20231107	135900	42285260	2430	2430	2430	2430	0
307	20231107	135800	42285260	2430	2430	2430	2430	0
308	20231107	135700	42285260	2430	2430	2430	2430	0
309	20231107	135600	42285260	2430	2430	2430	2430	0
310	20231107	135500	42285260	2430	2430	2430	2430	0
311	20231107	135400	42285260	2430	2430	2430	2430	0
312	20231107	135300	42285260	2430	2430	2430	2430	0
313	20231107	135200	42285260	2430	2430	2430	2430	0
314	20231107	135100	42285260	2430	2430	2430	2430	0
315	20231107	135000	42285260	2430	2430	2430	2430	0
316	20231107	134900	42285260	2430	2430	2430	2430	0
317	20231107	134800	42285260	2430	2430	2430	2430	0
318	20231107	134700	42285260	2430	2430	2430	2430	0
319	20231107	134600	42285260	2430	2430	2430	2430	0
320	20231107	134500	42285260	2430	2430	2430	2430	0
321	20231107	134400	42285260	2430	2435	2435	2430	427
322	20231107	134300	41247625	2430	2430	2430	2430	0
323	20231107	134200	41247625	2430	2430	2430	2430	0
324	20231107	134100	41247625	2430	2430	2430	2430	0
325	20231107	134000	41247625	2430	2430	2430	2430	1
326	20231107	133900	41245195	2440	2440	2440	2440	0
327	20231107	133800	41245195	2440	2440	2440	2440	11
328	20231107	133700	41218355	2440	2440	2440	2440	0
329	20231107	133600	41218355	2440	2440	2440	2440	0
330	20231107	133500	41218355	2440	2440	2440	2440	0
331	20231107	133400	41218355	2440	2440	2440	2440	0
332	20231107	133300	41218355	2440	2440	2440	2440	0
333	20231107	133200	41218355	2440	2440	2445	2440	301
334	20231107	133100	40482870	2430	2430	2430	2430	0
335	20231107	133000	40482870	2430	2430	2430	2430	0
336	20231107	132900	40482870	2430	2430	2430	2430	0
337	20231107	132800	40482870	2430	2430	2430	2430	1
338	20231107	132700	40480440	2445	2425	2445	2425	500
339	20231107	132600	39266915	2425	2430	2445	2425	552
340	20231107	132500	37922540	2445	2445	2445	2445	0
341	20231107	132400	37922540	2445	2445	2445	2445	0
342	20231107	132300	37922540	2445	2445	2445	2445	0
343	20231107	132200	37922540	2445	2445	2445	2445	0
344	20231107	132100	37922540	2445	2445	2445	2445	0
345	20231107	132000	37922540	2445	2445	2445	2445	0
346	20231107	131900	37922540	2445	2445	2445	2445	0
347	20231107	131800	37922540	2445	2445	2445	2445	0
348	20231107	131700	37922540	2445	2445	2445	2445	0
349	20231107	131600	37922540	2445	2435	2445	2435	100
350	20231107	131500	37678050	2445	2430	2445	2430	100
351	20231107	131400	37433565	2445	2445	2445	2445	0
352	20231107	131300	37433565	2445	2435	2445	2435	500
353	20231107	131200	36212855	2435	2435	2435	2435	0
354	20231107	131100	36212855	2435	2435	2435	2435	0
355	20231107	131000	36212855	2435	2435	2435	2435	5
356	20231107	130900	36200680	2435	2435	2435	2435	0
357	20231107	130800	36200680	2435	2435	2435	2435	0
358	20231107	130700	36200680	2435	2435	2435	2435	0
359	20231107	130600	36200680	2435	2435	2435	2435	0
360	20231107	130500	36200680	2435	2435	2435	2435	1
361	20231107	130400	36198245	2435	2435	2435	2435	0
362	20231107	130300	36198245	2435	2435	2435	2435	13
363	20231107	130200	36166590	2445	2420	2445	2420	364
364	20231107	130100	35282600	2420	2420	2420	2420	4
365	20231107	130000	35272920	2420	2420	2420	2420	0
366	20231107	125900	35272920	2420	2420	2420	2420	0
367	20231107	125800	35272920	2420	2420	2420	2420	0
368	20231107	125700	35272920	2420	2420	2420	2420	235
369	20231107	125600	34704220	2430	2430	2430	2430	0
370	20231107	125500	34704220	2430	2430	2430	2430	0
371	20231107	125400	34704220	2430	2430	2430	2430	1
372	20231107	125300	34701790	2435	2430	2435	2430	1000
373	20231107	125200	32270540	2420	2420	2420	2420	0
374	20231107	125100	32270540	2420	2420	2420	2420	0
375	20231107	125000	32270540	2420	2420	2420	2420	1
376	20231107	124900	32268120	2410	2410	2410	2410	0
377	20231107	124800	32268120	2410	2410	2410	2410	53
378	20231107	124700	32140390	2415	2415	2415	2415	51
379	20231107	124600	32017225	2420	2420	2420	2420	0
380	20231107	124500	32017225	2420	2420	2420	2420	3
381	20231107	124400	32009965	2420	2420	2420	2420	0
382	20231107	124300	32009965	2420	2420	2420	2420	0
383	20231107	124200	32009965	2420	2420	2420	2420	0
384	20231107	124100	32009965	2420	2420	2420	2420	0
385	20231107	124000	32009965	2420	2420	2420	2420	0
386	20231107	123900	32009965	2420	2420	2420	2420	0
387	20231107	123800	32009965	2420	2420	2420	2420	0
388	20231107	123700	32009965	2420	2420	2420	2420	0
389	20231107	123600	32009965	2420	2430	2430	2420	748
390	20231107	123500	30198805	2430	2430	2430	2430	0
391	20231107	123400	30198805	2430	2430	2430	2430	0
392	20231107	123300	30198805	2430	2430	2430	2430	0
393	20231107	123200	30198805	2430	2430	2430	2430	0
394	20231107	123100	30198805	2430	2430	2430	2430	0
395	20231107	123000	30198805	2430	2430	2430	2430	0
396	20231107	122900	30198805	2430	2430	2430	2430	0
397	20231107	122800	30198805	2430	2430	2430	2430	1000
398	20231107	122700	27768805	2430	2430	2430	2430	0
399	20231107	122600	27768805	2430	2430	2430	2430	0
400	20231107	122500	27768805	2430	2430	2430	2430	0
401	20231107	122400	27768805	2430	2430	2430	2430	0
402	20231107	122300	27768805	2430	2430	2430	2430	0
403	20231107	122200	27768805	2430	2430	2430	2430	0
404	20231107	122100	27768805	2430	2430	2430	2430	0
405	20231107	122000	27768805	2430	2430	2430	2430	1
406	20231107	121900	27766375	2430	2430	2430	2430	0
407	20231107	121800	27766375	2430	2430	2430	2430	0
408	20231107	121700	27766375	2430	2430	2430	2430	0
409	20231107	121600	27766375	2430	2430	2430	2430	0
410	20231107	121500	27766375	2430	2430	2430	2430	0
411	20231107	121400	27766375	2430	2430	2430	2430	0
412	20231107	121300	27766375	2430	2430	2430	2430	0
413	20231107	121200	27766375	2430	2430	2430	2430	2
414	20231107	121100	27761515	2420	2420	2420	2420	0
415	20231107	121000	27761515	2420	2420	2420	2420	7
416	20231107	120900	27744575	2420	2420	2420	2420	0
417	20231107	120800	27744575	2420	2420	2420	2420	0
418	20231107	120700	27744575	2420	2420	2420	2420	0
419	20231107	120600	27744575	2420	2420	2420	2420	0
420	20231107	120500	27744575	2420	2420	2420	2420	0
421	20231107	120400	27744575	2420	2420	2420	2420	0
422	20231107	120300	27744575	2420	2420	2420	2420	0
423	20231107	120200	27744575	2420	2420	2420	2420	0
424	20231107	120100	27744575	2420	2420	2420	2420	0
425	20231107	120000	27744575	2420	2420	2420	2420	0
426	20231107	115900	27744575	2420	2420	2420	2420	0
427	20231107	115800	27744575	2420	2420	2420	2420	0
428	20231107	115700	27744575	2420	2420	2420	2420	0
429	20231107	115600	27744575	2420	2420	2420	2420	0
430	20231107	115500	27744575	2420	2420	2420	2420	50
431	20231107	115400	27623575	2420	2420	2420	2420	0
432	20231107	115300	27623575	2420	2420	2420	2420	924
433	20231107	115200	25387495	2420	2420	2420	2420	0
434	20231107	115100	25387495	2420	2420	2420	2420	1000
435	20231107	115000	22967495	2415	2415	2415	2415	50
436	20231107	114900	22846745	2415	2415	2415	2415	0
437	20231107	114800	22846745	2415	2415	2415	2415	0
438	20231107	114700	22846745	2415	2415	2415	2415	100
439	20231107	114600	22605245	2420	2420	2420	2420	0
440	20231107	114500	22605245	2420	2420	2420	2420	0
441	20231107	114400	22605245	2420	2420	2420	2420	0
442	20231107	114300	22605245	2420	2420	2420	2420	0
443	20231107	114200	22605245	2420	2420	2420	2420	0
444	20231107	114100	22605245	2420	2420	2420	2420	0
445	20231107	114000	22605245	2420	2420	2420	2420	50
446	20231107	113900	22484245	2420	2420	2420	2420	0
447	20231107	113800	22484245	2420	2420	2420	2420	0
448	20231107	113700	22484245	2420	2420	2420	2420	0
449	20231107	113600	22484245	2420	2420	2420	2420	0
450	20231107	113500	22484245	2420	2420	2420	2420	0
451	20231107	113400	22484245	2420	2420	2420	2420	0
452	20231107	113300	22484245	2420	2420	2420	2420	0
453	20231107	113200	22484245	2420	2420	2420	2420	0
454	20231107	113100	22484245	2420	2420	2420	2420	500
455	20231107	113000	21274245	2415	2415	2415	2415	0
456	20231107	112900	21274245	2415	2415	2415	2415	60
457	20231107	112800	21129345	2420	2420	2420	2420	0
458	20231107	112700	21129345	2420	2420	2420	2420	0
459	20231107	112600	21129345	2420	2420	2420	2420	0
460	20231107	112500	21129345	2420	2420	2420	2420	0
461	20231107	112400	21129345	2420	2420	2420	2420	0
462	20231107	112300	21129345	2420	2420	2420	2420	100
463	20231107	112200	20887345	2420	2420	2420	2420	0
464	20231107	112100	20887345	2420	2420	2420	2420	0
465	20231107	112000	20887345	2420	2420	2420	2420	0
466	20231107	111900	20887345	2420	2420	2420	2420	0
467	20231107	111800	20887345	2420	2420	2420	2420	0
468	20231107	111700	20887345	2420	2420	2420	2420	0
469	20231107	111600	20887345	2420	2420	2420	2420	0
470	20231107	111500	20887345	2420	2420	2420	2420	0
471	20231107	111400	20887345	2420	2420	2420	2420	0
472	20231107	111300	20887345	2420	2420	2420	2420	0
473	20231107	111200	20887345	2420	2420	2420	2420	0
474	20231107	111100	20887345	2420	2420	2420	2420	7
475	20231107	111000	20870405	2420	2420	2420	2420	0
476	20231107	110900	20870405	2420	2420	2420	2420	0
477	20231107	110800	20870405	2420	2420	2420	2420	0
478	20231107	110700	20870405	2420	2420	2420	2420	0
479	20231107	110600	20870405	2420	2420	2420	2420	0
480	20231107	110500	20870405	2420	2420	2420	2420	0
481	20231107	110400	20870405	2420	2420	2420	2420	0
482	20231107	110300	20870405	2420	2420	2420	2420	0
483	20231107	110200	20870405	2420	2420	2420	2420	0
484	20231107	110100	20870405	2420	2420	2420	2420	0
485	20231107	110000	20870405	2420	2420	2420	2420	0
486	20231107	105900	20870405	2420	2420	2420	2420	0
487	20231107	105800	20870405	2420	2420	2420	2420	0
488	20231107	105700	20870405	2420	2420	2420	2420	0
489	20231107	105600	20870405	2420	2420	2420	2420	0
490	20231107	105500	20870405	2420	2420	2420	2420	0
491	20231107	105400	20870405	2420	2420	2420	2420	1
492	20231107	105300	20867985	2420	2420	2420	2420	0
493	20231107	105200	20867985	2420	2420	2420	2420	0
494	20231107	105100	20867985	2420	2420	2420	2420	0
495	20231107	105000	20867985	2420	2420	2420	2420	200
496	20231107	104900	20383985	2410	2410	2410	2410	0
497	20231107	104800	20383985	2410	2410	2410	2410	0
498	20231107	104700	20383985	2410	2410	2410	2410	0
499	20231107	104600	20383985	2410	2410	2410	2410	0
500	20231107	104500	20383985	2410	2410	2410	2410	0
501	20231107	104400	20383985	2410	2410	2410	2410	0
502	20231107	104300	20383985	2410	2410	2410	2410	30
503	20231107	104200	20311685	2410	2420	2420	2410	1249
504	20231107	104100	17296240	2420	2420	2420	2420	400
505	20231107	104000	16328240	2425	2435	2435	2425	537
506	20231107	103900	15026000	2435	2435	2435	2435	0
507	20231107	103800	15026000	2435	2435	2440	2435	6
508	20231107	103700	15011385	2425	2435	2435	2425	1194
509	20231107	103600	12110105	2440	2440	2440	2440	0
510	20231107	103500	12110105	2440	2440	2440	2440	0
511	20231107	103400	12110105	2440	2440	2440	2440	0
512	20231107	103300	12110105	2440	2440	2440	2440	0
513	20231107	103200	12110105	2440	2440	2440	2440	0
514	20231107	103100	12110105	2440	2440	2440	2440	0
515	20231107	103000	12110105	2440	2440	2440	2440	0
516	20231107	102900	12110105	2440	2440	2440	2440	0
517	20231107	102800	12110105	2440	2440	2440	2440	0
518	20231107	102700	12110105	2440	2440	2440	2440	0
519	20231107	102600	12110105	2440	2440	2440	2440	0
520	20231107	102500	12110105	2440	2440	2440	2440	0
521	20231107	102400	12110105	2440	2440	2440	2440	0
522	20231107	102300	12110105	2440	2440	2440	2440	0
523	20231107	102200	12110105	2440	2440	2440	2440	0
524	20231107	102100	12110105	2440	2440	2440	2440	0
525	20231107	102000	12110105	2440	2440	2440	2440	699
526	20231107	101900	10404545	2440	2440	2440	2440	250
527	20231107	101800	9794545	2440	2440	2440	2440	192
528	20231107	101700	9326065	2445	2445	2445	2445	0
529	20231107	101600	9326065	2445	2445	2445	2445	0
530	20231107	101500	9326065	2445	2445	2445	2445	0
531	20231107	101400	9326065	2445	2445	2445	2445	1
532	20231107	101300	9323620	2445	2445	2445	2445	0
533	20231107	101200	9323620	2445	2445	2445	2445	5
534	20231107	101100	9311395	2445	2450	2450	2445	1251
535	20231107	101000	6252330	2450	2450	2450	2450	18
536	20231107	100900	6208230	2450	2450	2450	2450	0
537	20231107	100800	6208230	2450	2450	2450	2450	0
538	20231107	100700	6208230	2450	2450	2450	2450	66
539	20231107	100600	6046530	2455	2455	2455	2455	62
540	20231107	100500	5894320	2455	2455	2455	2455	0
541	20231107	100400	5894320	2455	2455	2455	2455	0
542	20231107	100300	5894320	2455	2455	2455	2455	0
543	20231107	100200	5894320	2455	2455	2455	2455	0
544	20231107	100100	5894320	2455	2455	2455	2455	0
545	20231107	100000	5894320	2455	2455	2455	2455	0
546	20231107	095900	5894320	2455	2455	2455	2455	0
547	20231107	095800	5894320	2455	2455	2455	2455	0
548	20231107	095700	5894320	2455	2455	2455	2455	0
549	20231107	095600	5894320	2455	2455	2455	2455	0
550	20231107	095500	5894320	2455	2455	2455	2455	0
551	20231107	095400	5894320	2455	2455	2455	2455	621
552	20231107	095300	4369765	2455	2455	2455	2455	1030
553	20231107	095200	1841115	2460	2460	2460	2460	10
554	20231107	095100	1816515	2460	2460	2460	2460	0
555	20231107	095000	1816515	2460	2460	2460	2460	0
556	20231107	094900	1816515	2460	2460	2460	2460	26
557	20231107	094800	1752555	2465	2465	2465	2465	0
558	20231107	094700	1752555	2465	2465	2465	2465	0
559	20231107	094600	1752555	2465	2470	2470	2465	32
560	20231107	094500	1673655	2470	2470	2470	2470	0
561	20231107	094400	1673655	2470	2470	2470	2470	0
562	20231107	094300	1673655	2470	2470	2470	2470	0
563	20231107	094200	1673655	2470	2470	2470	2470	0
564	20231107	094100	1673655	2470	2470	2470	2470	0
565	20231107	094000	1673655	2470	2470	2470	2470	0
566	20231107	093900	1673655	2470	2470	2470	2470	4
567	20231107	093800	1663775	2470	2470	2470	2470	0
568	20231107	093700	1663775	2470	2470	2470	2470	0
569	20231107	093600	1663775	2470	2470	2470	2470	50
570	20231107	093500	1540275	2470	2470	2470	2470	21
571	20231107	093400	1488405	2475	2475	2475	2475	0
572	20231107	093300	1488405	2475	2475	2475	2475	0
573	20231107	093200	1488405	2475	2470	2475	2470	92
574	20231107	093100	1261145	2480	2480	2480	2480	0
575	20231107	093000	1261145	2480	2480	2480	2480	0
576	20231107	092900	1261145	2480	2480	2480	2480	0
577	20231107	092800	1261145	2480	2480	2480	2480	0
578	20231107	092700	1261145	2480	2480	2480	2480	0
579	20231107	092600	1261145	2480	2480	2480	2480	0
580	20231107	092500	1261145	2480	2480	2480	2480	0
581	20231107	092400	1261145	2480	2480	2480	2480	0
582	20231107	092300	1261145	2480	2480	2480	2480	0
583	20231107	092200	1261145	2480	2480	2480	2480	0
584	20231107	092100	1261145	2480	2480	2480	2480	0
585	20231107	092000	1261145	2480	2480	2480	2480	0
586	20231107	091900	1261145	2480	2480	2480	2480	0
587	20231107	091800	1261145	2480	2480	2480	2480	0
588	20231107	091700	1261145	2480	2480	2480	2480	0
589	20231107	091600	1261145	2480	2480	2480	2480	0
590	20231107	091500	1261145	2480	2480	2480	2480	0
591	20231107	091400	1261145	2480	2480	2480	2480	0
592	20231107	091300	1261145	2480	2480	2480	2480	0
593	20231107	091200	1261145	2480	2480	2480	2480	0
594	20231107	091100	1261145	2480	2480	2480	2480	0
595	20231107	091000	1261145	2480	2480	2480	2480	0
596	20231107	090900	1261145	2480	2480	2480	2480	0
597	20231107	090800	1261145	2480	2480	2480	2480	0
598	20231107	090700	1261145	2480	2480	2480	2480	0
599	20231107	090600	1261145	2480	2480	2480	2480	0
600	20231107	090500	1261145	2480	2480	2480	2480	0
601	20231107	090400	1261145	2480	2475	2480	2470	6
602	20231107	090300	1246295	2480	2480	2500	2480	148
603	20231107	090200	879235	2485	2485	2485	2485	1
604	20231107	090100	876750	2505	2505	2505	2505	0
605	20231107	090000	876750	2505	2505	2505	2505	350