KissMeData/405000/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	211900	371452005	4725	4725	4725	4725	1335
3	20231107	211800	371452005	4725	4725	4725	4725	0
4	20231107	211700	371452005	4725	4725	4725	4725	0
5	20231107	211600	371452005	4725	4725	4725	4725	0
6	20231107	211500	371452005	4725	4725	4725	4725	0
7	20231107	211400	371452005	4725	4725	4725	4725	0
8	20231107	211300	371452005	4725	4725	4725	4725	0
9	20231107	211200	371452005	4725	4725	4725	4725	0
10	20231107	211100	371452005	4725	4725	4725	4725	0
11	20231107	211000	371452005	4725	4725	4725	4725	0
12	20231107	210900	371452005	4725	4725	4725	4725	0
13	20231107	210800	371452005	4725	4725	4725	4725	0
14	20231107	210700	371452005	4725	4725	4725	4725	0
15	20231107	210600	371452005	4725	4725	4725	4725	0
16	20231107	210500	371452005	4725	4725	4725	4725	0
17	20231107	210400	371452005	4725	4725	4725	4725	0
18	20231107	210300	371452005	4725	4725	4725	4725	0
19	20231107	210200	371452005	4725	4725	4725	4725	0
20	20231107	210100	371452005	4725	4725	4725	4725	0
21	20231107	210000	371452005	4725	4725	4725	4725	0
22	20231107	205900	371452005	4725	4725	4725	4725	0
23	20231107	205800	371452005	4725	4725	4725	4725	0
24	20231107	205700	371452005	4725	4725	4725	4725	0
25	20231107	205600	371452005	4725	4725	4725	4725	0
26	20231107	205500	371452005	4725	4725	4725	4725	0
27	20231107	205400	371452005	4725	4725	4725	4725	0
28	20231107	205300	371452005	4725	4725	4725	4725	0
29	20231107	205200	371452005	4725	4725	4725	4725	0
30	20231107	205100	371452005	4725	4725	4725	4725	0
31	20231107	205000	371452005	4725	4725	4725	4725	0
32	20231107	204900	371452005	4725	4725	4725	4725	1335
33	20231107	204800	371452005	4725	4725	4725	4725	0
34	20231107	204700	371452005	4725	4725	4725	4725	0
35	20231107	204600	371452005	4725	4725	4725	4725	0
36	20231107	204500	371452005	4725	4725	4725	4725	0
37	20231107	204400	371452005	4725	4725	4725	4725	0
38	20231107	204300	371452005	4725	4725	4725	4725	0
39	20231107	204200	371452005	4725	4725	4725	4725	0
40	20231107	204100	371452005	4725	4725	4725	4725	0
41	20231107	204000	371452005	4725	4725	4725	4725	0
42	20231107	203900	371452005	4725	4725	4725	4725	0
43	20231107	203800	371452005	4725	4725	4725	4725	0
44	20231107	203700	371452005	4725	4725	4725	4725	0
45	20231107	203600	371452005	4725	4725	4725	4725	0
46	20231107	203500	371452005	4725	4725	4725	4725	0
47	20231107	203400	371452005	4725	4725	4725	4725	0
48	20231107	203300	371452005	4725	4725	4725	4725	0
49	20231107	203200	371452005	4725	4725	4725	4725	0
50	20231107	203100	371452005	4725	4725	4725	4725	0
51	20231107	203000	371452005	4725	4725	4725	4725	0
52	20231107	202900	371452005	4725	4725	4725	4725	0
53	20231107	202800	371452005	4725	4725	4725	4725	0
54	20231107	202700	371452005	4725	4725	4725	4725	0
55	20231107	202600	371452005	4725	4725	4725	4725	0
56	20231107	202500	371452005	4725	4725	4725	4725	0
57	20231107	202400	371452005	4725	4725	4725	4725	0
58	20231107	202300	371452005	4725	4725	4725	4725	0
59	20231107	202200	371452005	4725	4725	4725	4725	0
60	20231107	202100	371452005	4725	4725	4725	4725	0
61	20231107	202000	371452005	4725	4725	4725	4725	0
62	20231107	201900	371452005	4725	4725	4725	4725	1335
63	20231107	201800	371452005	4725	4725	4725	4725	0
64	20231107	201700	371452005	4725	4725	4725	4725	0
65	20231107	201600	371452005	4725	4725	4725	4725	0
66	20231107	201500	371452005	4725	4725	4725	4725	0
67	20231107	201400	371452005	4725	4725	4725	4725	0
68	20231107	201300	371452005	4725	4725	4725	4725	0
69	20231107	201200	371452005	4725	4725	4725	4725	0
70	20231107	201100	371452005	4725	4725	4725	4725	0
71	20231107	201000	371452005	4725	4725	4725	4725	0
72	20231107	200900	371452005	4725	4725	4725	4725	0
73	20231107	200800	371452005	4725	4725	4725	4725	0
74	20231107	200700	371452005	4725	4725	4725	4725	0
75	20231107	200600	371452005	4725	4725	4725	4725	0
76	20231107	200500	371452005	4725	4725	4725	4725	0
77	20231107	200400	371452005	4725	4725	4725	4725	0
78	20231107	200300	371452005	4725	4725	4725	4725	0
79	20231107	200200	371452005	4725	4725	4725	4725	0
80	20231107	200100	371452005	4725	4725	4725	4725	0
81	20231107	200000	371452005	4725	4725	4725	4725	0
82	20231107	195900	371452005	4725	4725	4725	4725	0
83	20231107	195800	371452005	4725	4725	4725	4725	0
84	20231107	195700	371452005	4725	4725	4725	4725	0
85	20231107	195600	371452005	4725	4725	4725	4725	0
86	20231107	195500	371452005	4725	4725	4725	4725	0
87	20231107	195400	371452005	4725	4725	4725	4725	0
88	20231107	195300	371452005	4725	4725	4725	4725	0
89	20231107	195200	371452005	4725	4725	4725	4725	0
90	20231107	195100	371452005	4725	4725	4725	4725	0
91	20231107	195000	371452005	4725	4725	4725	4725	0
92	20231107	194900	371452005	4725	4725	4725	4725	1335
93	20231107	194800	371452005	4725	4725	4725	4725	0
94	20231107	194700	371452005	4725	4725	4725	4725	0
95	20231107	194600	371452005	4725	4725	4725	4725	0
96	20231107	194500	371452005	4725	4725	4725	4725	0
97	20231107	194400	371452005	4725	4725	4725	4725	0
98	20231107	194300	371452005	4725	4725	4725	4725	0
99	20231107	194200	371452005	4725	4725	4725	4725	0
100	20231107	194100	371452005	4725	4725	4725	4725	0
101	20231107	194000	371452005	4725	4725	4725	4725	0
102	20231107	193900	371452005	4725	4725	4725	4725	0
103	20231107	193800	371452005	4725	4725	4725	4725	0
104	20231107	193700	371452005	4725	4725	4725	4725	0
105	20231107	193600	371452005	4725	4725	4725	4725	0
106	20231107	193500	371452005	4725	4725	4725	4725	0
107	20231107	193400	371452005	4725	4725	4725	4725	0
108	20231107	193300	371452005	4725	4725	4725	4725	0
109	20231107	193200	371452005	4725	4725	4725	4725	0
110	20231107	193100	371452005	4725	4725	4725	4725	0
111	20231107	193000	371452005	4725	4725	4725	4725	0
112	20231107	192900	371452005	4725	4725	4725	4725	0
113	20231107	192800	371452005	4725	4725	4725	4725	0
114	20231107	192700	371452005	4725	4725	4725	4725	0
115	20231107	192600	371452005	4725	4725	4725	4725	0
116	20231107	192500	371452005	4725	4725	4725	4725	0
117	20231107	192400	371452005	4725	4725	4725	4725	0
118	20231107	192300	371452005	4725	4725	4725	4725	0
119	20231107	192200	371452005	4725	4725	4725	4725	0
120	20231107	192100	371452005	4725	4725	4725	4725	0
121	20231107	192000	371452005	4725	4725	4725	4725	0
122	20231107	191900	371452005	4725	4725	4725	4725	1335
123	20231107	191800	371452005	4725	4725	4725	4725	0
124	20231107	191700	371452005	4725	4725	4725	4725	0
125	20231107	191600	371452005	4725	4725	4725	4725	0
126	20231107	191500	371452005	4725	4725	4725	4725	0
127	20231107	191400	371452005	4725	4725	4725	4725	0
128	20231107	191300	371452005	4725	4725	4725	4725	0
129	20231107	191200	371452005	4725	4725	4725	4725	0
130	20231107	191100	371452005	4725	4725	4725	4725	0
131	20231107	191000	371452005	4725	4725	4725	4725	0
132	20231107	190900	371452005	4725	4725	4725	4725	0
133	20231107	190800	371452005	4725	4725	4725	4725	0
134	20231107	190700	371452005	4725	4725	4725	4725	0
135	20231107	190600	371452005	4725	4725	4725	4725	0
136	20231107	190500	371452005	4725	4725	4725	4725	0
137	20231107	190400	371452005	4725	4725	4725	4725	0
138	20231107	190300	371452005	4725	4725	4725	4725	0
139	20231107	190200	371452005	4725	4725	4725	4725	0
140	20231107	190100	371452005	4725	4725	4725	4725	0
141	20231107	190000	371452005	4725	4725	4725	4725	0
142	20231107	185900	371452005	4725	4725	4725	4725	0
143	20231107	185800	371452005	4725	4725	4725	4725	0
144	20231107	185700	371452005	4725	4725	4725	4725	0
145	20231107	185600	371452005	4725	4725	4725	4725	0
146	20231107	185500	371452005	4725	4725	4725	4725	0
147	20231107	185400	371452005	4725	4725	4725	4725	0
148	20231107	185300	371452005	4725	4725	4725	4725	0
149	20231107	185200	371452005	4725	4725	4725	4725	0
150	20231107	185100	371452005	4725	4725	4725	4725	0
151	20231107	185000	371452005	4725	4725	4725	4725	0
152	20231107	184900	371452005	4725	4725	4725	4725	1335
153	20231107	184800	371452005	4725	4725	4725	4725	0
154	20231107	184700	371452005	4725	4725	4725	4725	0
155	20231107	184600	371452005	4725	4725	4725	4725	0
156	20231107	184500	371452005	4725	4725	4725	4725	0
157	20231107	184400	371452005	4725	4725	4725	4725	0
158	20231107	184300	371452005	4725	4725	4725	4725	0
159	20231107	184200	371452005	4725	4725	4725	4725	0
160	20231107	184100	371452005	4725	4725	4725	4725	0
161	20231107	184000	371452005	4725	4725	4725	4725	0
162	20231107	183900	371452005	4725	4725	4725	4725	0
163	20231107	183800	371452005	4725	4725	4725	4725	0
164	20231107	183700	371452005	4725	4725	4725	4725	0
165	20231107	183600	371452005	4725	4725	4725	4725	0
166	20231107	183500	371452005	4725	4725	4725	4725	0
167	20231107	183400	371452005	4725	4725	4725	4725	0
168	20231107	183300	371452005	4725	4725	4725	4725	0
169	20231107	183200	371452005	4725	4725	4725	4725	0
170	20231107	183100	371452005	4725	4725	4725	4725	0
171	20231107	183000	371452005	4725	4725	4725	4725	0
172	20231107	182900	371452005	4725	4725	4725	4725	0
173	20231107	182800	371452005	4725	4725	4725	4725	0
174	20231107	182700	371452005	4725	4725	4725	4725	0
175	20231107	182600	371452005	4725	4725	4725	4725	0
176	20231107	182500	371452005	4725	4725	4725	4725	0
177	20231107	182400	371452005	4725	4725	4725	4725	0
178	20231107	182300	371452005	4725	4725	4725	4725	0
179	20231107	182200	371452005	4725	4725	4725	4725	0
180	20231107	182100	371452005	4725	4725	4725	4725	0
181	20231107	182000	371452005	4725	4725	4725	4725	0
182	20231107	181900	371452005	4725	4725	4725	4725	1335
183	20231107	181800	371452005	4725	4725	4725	4725	0
184	20231107	181700	371452005	4725	4725	4725	4725	0
185	20231107	181600	371452005	4725	4725	4725	4725	0
186	20231107	181500	371452005	4725	4725	4725	4725	0
187	20231107	181400	371452005	4725	4725	4725	4725	0
188	20231107	181300	371452005	4725	4725	4725	4725	0
189	20231107	181200	371452005	4725	4725	4725	4725	0
190	20231107	181100	371452005	4725	4725	4725	4725	0
191	20231107	181000	371452005	4725	4725	4725	4725	0
192	20231107	180900	371452005	4725	4725	4725	4725	0
193	20231107	180800	371452005	4725	4725	4725	4725	0
194	20231107	180700	371452005	4725	4725	4725	4725	0
195	20231107	180600	371452005	4725	4725	4725	4725	0
196	20231107	180500	371452005	4725	4725	4725	4725	0
197	20231107	180400	371452005	4725	4725	4725	4725	0
198	20231107	180300	371452005	4725	4725	4725	4725	0
199	20231107	180200	371452005	4725	4725	4725	4725	0
200	20231107	180100	371452005	4725	4725	4725	4725	0
201	20231107	180000	371452005	4725	4725	4725	4725	0
202	20231107	175900	371452005	4725	4725	4725	4725	0
203	20231107	175800	371452005	4725	4725	4725	4725	0
204	20231107	175700	371452005	4725	4725	4725	4725	0
205	20231107	175600	371452005	4725	4725	4725	4725	0
206	20231107	175500	371452005	4725	4725	4725	4725	0
207	20231107	175400	371452005	4725	4725	4725	4725	0
208	20231107	175300	371452005	4725	4725	4725	4725	0
209	20231107	175200	371452005	4725	4725	4725	4725	0
210	20231107	175100	371452005	4725	4725	4725	4725	0
211	20231107	175000	371452005	4725	4725	4725	4725	0
212	20231107	174900	371452005	4725	4725	4725	4725	1335
213	20231107	174800	371452005	4725	4725	4725	4725	0
214	20231107	174700	371452005	4725	4725	4725	4725	0
215	20231107	174600	371452005	4725	4725	4725	4725	0
216	20231107	174500	371452005	4725	4725	4725	4725	0
217	20231107	174400	371452005	4725	4725	4725	4725	0
218	20231107	174300	371452005	4725	4725	4725	4725	0
219	20231107	174200	371452005	4725	4725	4725	4725	0
220	20231107	174100	371452005	4725	4725	4725	4725	0
221	20231107	174000	371452005	4725	4725	4725	4725	0
222	20231107	173900	371452005	4725	4725	4725	4725	0
223	20231107	173800	371452005	4725	4725	4725	4725	0
224	20231107	173700	371452005	4725	4725	4725	4725	0
225	20231107	173600	371452005	4725	4725	4725	4725	0
226	20231107	173500	371452005	4725	4725	4725	4725	0
227	20231107	173400	371452005	4725	4725	4725	4725	0
228	20231107	173300	371452005	4725	4725	4725	4725	0
229	20231107	173200	371452005	4725	4725	4725	4725	0
230	20231107	173100	371452005	4725	4725	4725	4725	0
231	20231107	173000	371452005	4725	4725	4725	4725	0
232	20231107	172900	371452005	4725	4725	4725	4725	0
233	20231107	172800	371452005	4725	4725	4725	4725	0
234	20231107	172700	371452005	4725	4725	4725	4725	0
235	20231107	172600	371452005	4725	4725	4725	4725	0
236	20231107	172500	371452005	4725	4725	4725	4725	0
237	20231107	172400	371452005	4725	4725	4725	4725	0
238	20231107	172300	371452005	4725	4725	4725	4725	0
239	20231107	172200	371452005	4725	4725	4725	4725	0
240	20231107	172100	371452005	4725	4725	4725	4725	0
241	20231107	172000	371452005	4725	4725	4725	4725	0
242	20231107	171900	371452005	4725	4725	4725	4725	1335
243	20231107	171800	371452005	4725	4725	4725	4725	0
244	20231107	171700	371452005	4725	4725	4725	4725	0
245	20231107	171600	371452005	4725	4725	4725	4725	0
246	20231107	171500	371452005	4725	4725	4725	4725	0
247	20231107	171400	371452005	4725	4725	4725	4725	0
248	20231107	171300	371452005	4725	4725	4725	4725	0
249	20231107	171200	371452005	4725	4725	4725	4725	0
250	20231107	171100	371452005	4725	4725	4725	4725	0
251	20231107	171000	371452005	4725	4725	4725	4725	0
252	20231107	170900	371452005	4725	4725	4725	4725	0
253	20231107	170800	371452005	4725	4725	4725	4725	0
254	20231107	170700	371452005	4725	4725	4725	4725	0
255	20231107	170600	371452005	4725	4725	4725	4725	0
256	20231107	170500	371452005	4725	4725	4725	4725	0
257	20231107	170400	371452005	4725	4725	4725	4725	0
258	20231107	170300	371452005	4725	4725	4725	4725	0
259	20231107	170200	371452005	4725	4725	4725	4725	0
260	20231107	170100	371452005	4725	4725	4725	4725	0
261	20231107	170000	371452005	4725	4725	4725	4725	0
262	20231107	165900	371452005	4725	4725	4725	4725	0
263	20231107	165800	371452005	4725	4725	4725	4725	0
264	20231107	165700	371452005	4725	4725	4725	4725	0
265	20231107	165600	371452005	4725	4725	4725	4725	0
266	20231107	165500	371452005	4725	4725	4725	4725	0
267	20231107	165400	371452005	4725	4725	4725	4725	0
268	20231107	165300	371452005	4725	4725	4725	4725	0
269	20231107	165200	371452005	4725	4725	4725	4725	0
270	20231107	165100	371452005	4725	4725	4725	4725	0
271	20231107	165000	371452005	4725	4725	4725	4725	0
272	20231107	164900	371452005	4725	4725	4725	4725	1335
273	20231107	164800	371452005	4725	4725	4725	4725	0
274	20231107	164700	371452005	4725	4725	4725	4725	0
275	20231107	164600	371452005	4725	4725	4725	4725	0
276	20231107	164500	371452005	4725	4725	4725	4725	0
277	20231107	164400	371452005	4725	4725	4725	4725	0
278	20231107	164300	371452005	4725	4725	4725	4725	0
279	20231107	164200	371452005	4725	4725	4725	4725	0
280	20231107	164100	371452005	4725	4725	4725	4725	0
281	20231107	164000	371452005	4725	4725	4725	4725	0
282	20231107	163900	371452005	4725	4725	4725	4725	0
283	20231107	163800	371452005	4725	4725	4725	4725	0
284	20231107	163700	371452005	4725	4725	4725	4725	0
285	20231107	163600	371452005	4725	4725	4725	4725	0
286	20231107	163500	371452005	4725	4725	4725	4725	0
287	20231107	163400	371452005	4725	4725	4725	4725	0
288	20231107	163300	371452005	4725	4725	4725	4725	0
289	20231107	163200	371452005	4725	4725	4725	4725	0
290	20231107	163100	371452005	4725	4725	4725	4725	0
291	20231107	163000	371452005	4725	4725	4725	4725	0
292	20231107	162900	371452005	4725	4725	4725	4725	0
293	20231107	162800	371452005	4725	4725	4725	4725	0
294	20231107	162700	371452005	4725	4725	4725	4725	0
295	20231107	162600	371452005	4725	4725	4725	4725	0
296	20231107	162500	371452005	4725	4725	4725	4725	0
297	20231107	162400	371452005	4725	4725	4725	4725	0
298	20231107	162300	371452005	4725	4725	4725	4725	0
299	20231107	162200	371452005	4725	4725	4725	4725	0
300	20231107	162100	371452005	4725	4725	4725	4725	0
301	20231107	162000	371452005	4725	4725	4725	4725	0
302	20231107	161900	371452005	4725	4725	4725	4725	1335
303	20231107	161800	371452005	4725	4725	4725	4725	0
304	20231107	161700	371452005	4725	4725	4725	4725	0
305	20231107	161600	371452005	4725	4725	4725	4725	0
306	20231107	161500	371452005	4725	4725	4725	4725	0
307	20231107	161400	371452005	4725	4725	4725	4725	0
308	20231107	161300	371452005	4725	4725	4725	4725	0
309	20231107	161200	371452005	4725	4725	4725	4725	0
310	20231107	161100	371452005	4725	4725	4725	4725	0
311	20231107	161000	371452005	4725	4725	4725	4725	0
312	20231107	160900	371452005	4725	4725	4725	4725	0
313	20231107	160800	371452005	4725	4725	4725	4725	0
314	20231107	160700	371452005	4725	4725	4725	4725	0
315	20231107	160600	371452005	4725	4725	4725	4725	0
316	20231107	160500	371452005	4725	4725	4725	4725	0
317	20231107	160400	371452005	4725	4725	4725	4725	0
318	20231107	160300	371452005	4725	4725	4725	4725	0
319	20231107	160200	371452005	4725	4725	4725	4725	0
320	20231107	160100	371452005	4725	4725	4725	4725	0
321	20231107	160000	371452005	4725	4725	4725	4725	0
322	20231107	155900	371452005	4725	4725	4725	4725	0
323	20231107	155800	371452005	4725	4725	4725	4725	0
324	20231107	155700	371452005	4725	4725	4725	4725	0
325	20231107	155600	371452005	4725	4725	4725	4725	0
326	20231107	155500	371452005	4725	4725	4725	4725	0
327	20231107	155400	371452005	4725	4725	4725	4725	0
328	20231107	155300	371452005	4725	4725	4725	4725	0
329	20231107	155200	371452005	4725	4725	4725	4725	0
330	20231107	155100	371452005	4725	4725	4725	4725	0
331	20231107	155000	371452005	4725	4725	4725	4725	0
332	20231107	154900	371452005	4725	4725	4725	4725	1335
333	20231107	154800	371452005	4725	4725	4725	4725	0
334	20231107	154700	371452005	4725	4725	4725	4725	0
335	20231107	154600	371452005	4725	4725	4725	4725	0
336	20231107	154500	371452005	4725	4725	4725	4725	0
337	20231107	154400	371452005	4725	4725	4725	4725	0
338	20231107	154300	371452005	4725	4725	4725	4725	0
339	20231107	154200	371452005	4725	4725	4725	4725	0
340	20231107	154100	371452005	4725	4725	4725	4725	0
341	20231107	154000	371452005	4725	4725	4725	4725	0
342	20231107	153900	371452005	4725	4725	4725	4725	0
343	20231107	153800	371452005	4725	4725	4725	4725	0
344	20231107	153700	371452005	4725	4725	4725	4725	0
345	20231107	153600	371452005	4725	4725	4725	4725	0
346	20231107	153500	371452005	4725	4725	4725	4725	0
347	20231107	153400	371452005	4725	4725	4725	4725	0
348	20231107	153300	371452005	4725	4725	4725	4725	0
349	20231107	153200	371452005	4725	4725	4725	4725	0
350	20231107	153100	371452005	4725	4725	4725	4725	0
351	20231107	153000	371452005	4725	4725	4725	4725	1335
352	20231107	152900	365144130	4740	4740	4740	4740	0
353	20231107	152800	365144130	4740	4740	4740	4740	0
354	20231107	152700	365144130	4740	4740	4740	4740	0
355	20231107	152600	365144130	4740	4740	4740	4740	0
356	20231107	152500	365144130	4740	4740	4740	4740	0
357	20231107	152400	365144130	4740	4740	4740	4740	0
358	20231107	152300	365144130	4740	4740	4740	4740	0
359	20231107	152200	365144130	4740	4740	4740	4740	0
360	20231107	152100	365144130	4740	4740	4740	4740	0
361	20231107	152000	365144130	4740	4740	4740	4740	0
362	20231107	151900	365144130	4740	4740	4740	4740	296
363	20231107	151800	363741090	4740	4740	4740	4740	157
364	20231107	151700	362996910	4740	4740	4740	4740	155
365	20231107	151600	362262210	4735	4730	4735	4730	30
366	20231107	151500	362120260	4730	4730	4730	4730	112
367	20231107	151400	361590500	4700	4725	4725	4690	11069
368	20231107	151300	309661650	4730	4730	4730	4730	0
369	20231107	151200	309661650	4730	4730	4730	4730	0
370	20231107	151100	309661650	4730	4730	4730	4730	0
371	20231107	151000	309661650	4730	4730	4730	4730	381
372	20231107	150900	307859520	4730	4730	4730	4730	0
373	20231107	150800	307859520	4730	4730	4730	4730	0
374	20231107	150700	307859520	4730	4730	4730	4730	0
375	20231107	150600	307859520	4730	4730	4730	4730	30
376	20231107	150500	307717620	4730	4730	4730	4730	1
377	20231107	150400	307712890	4750	4750	4750	4750	0
378	20231107	150300	307712890	4750	4750	4750	4750	39
379	20231107	150200	307527640	4750	4750	4750	4750	0
380	20231107	150100	307527640	4750	4750	4750	4750	0
381	20231107	150000	307527640	4750	4750	4750	4750	0
382	20231107	145900	307527640	4750	4750	4750	4750	0
383	20231107	145800	307527640	4750	4750	4750	4750	0
384	20231107	145700	307527640	4750	4750	4750	4750	1
385	20231107	145600	307522890	4750	4750	4750	4750	0
386	20231107	145500	307522890	4750	4750	4750	4750	18
387	20231107	145400	307437390	4750	4750	4750	4750	3
388	20231107	145300	307423140	4750	4750	4750	4750	8
389	20231107	145200	307385140	4750	4750	4750	4750	9
390	20231107	145100	307342390	4720	4725	4725	4720	281
391	20231107	145000	306015320	4765	4765	4765	4765	0
392	20231107	144900	306015320	4765	4765	4765	4765	0
393	20231107	144800	306015320	4765	4765	4765	4765	0
394	20231107	144700	306015320	4765	4765	4765	4765	98
395	20231107	144600	305548350	4765	4760	4765	4760	3
396	20231107	144500	305534065	4760	4760	4765	4760	115
397	20231107	144400	304986155	4760	4755	4760	4755	4
398	20231107	144300	304967120	4760	4760	4760	4760	0
399	20231107	144200	304967120	4760	4755	4760	4755	119
400	20231107	144100	304400775	4755	4755	4755	4755	12
401	20231107	144000	304343715	4755	4760	4760	4755	3
402	20231107	143900	304329445	4765	4750	4765	4720	220
403	20231107	143800	303288620	4750	4755	4755	4750	470
404	20231107	143700	301055270	4755	4755	4755	4755	0
405	20231107	143600	301055270	4755	4755	4755	4755	0
406	20231107	143500	301055270	4755	4755	4755	4755	10
407	20231107	143400	301007720	4755	4755	4755	4755	110
408	20231107	143300	300484670	4755	4755	4755	4755	0
409	20231107	143200	300484670	4755	4700	4755	4700	5002
410	20231107	143100	276733175	4695	4695	4695	4695	16
411	20231107	143000	276658055	4690	4690	4690	4690	0
412	20231107	142900	276658055	4690	4690	4690	4690	0
413	20231107	142800	276658055	4690	4690	4690	4690	16
414	20231107	142700	276583015	4690	4690	4690	4690	16
415	20231107	142600	276507975	4690	4690	4690	4690	0
416	20231107	142500	276507975	4690	4690	4690	4690	45
417	20231107	142400	276296925	4690	4690	4690	4690	0
418	20231107	142300	276296925	4690	4700	4700	4690	7
419	20231107	142200	276264075	4690	4690	4690	4690	107
420	20231107	142100	275762245	4690	4690	4690	4690	21
421	20231107	142000	275663755	4690	4700	4700	4690	86
422	20231107	141900	275260185	4715	4715	4715	4695	500
423	20231107	141800	272912595	4710	4740	4740	4710	56
424	20231107	141700	272648175	4700	4700	4700	4700	0
425	20231107	141600	272648175	4700	4700	4700	4700	0
426	20231107	141500	272648175	4700	4700	4700	4700	158
427	20231107	141400	271905575	4755	4755	4755	4755	0
428	20231107	141300	271905575	4755	4755	4755	4755	0
429	20231107	141200	271905575	4755	4755	4755	4755	1
430	20231107	141100	271900820	4755	4755	4755	4755	0
431	20231107	141000	271900820	4755	4755	4755	4755	0
432	20231107	140900	271900820	4755	4755	4755	4755	12
433	20231107	140800	271843760	4765	4765	4765	4765	0
434	20231107	140700	271843760	4765	4765	4765	4765	0
435	20231107	140600	271843760	4765	4765	4765	4765	0
436	20231107	140500	271843760	4765	4765	4765	4765	2
437	20231107	140400	271834230	4770	4770	4770	4770	0
438	20231107	140300	271834230	4770	4770	4770	4770	0
439	20231107	140200	271834230	4770	4770	4770	4770	0
440	20231107	140100	271834230	4770	4770	4770	4770	0
441	20231107	140000	271834230	4770	4740	4770	4740	152
442	20231107	135900	271112625	4745	4745	4745	4745	0
443	20231107	135800	271112625	4745	4745	4745	4745	0
444	20231107	135700	271112625	4745	4745	4745	4745	0
445	20231107	135600	271112625	4745	4745	4745	4745	10
446	20231107	135500	271065175	4740	4740	4740	4740	38
447	20231107	135400	270885055	4680	4680	4680	4680	0
448	20231107	135300	270885055	4680	4680	4680	4680	0
449	20231107	135200	270885055	4680	4680	4680	4680	2
450	20231107	135100	270875695	4675	4675	4675	4675	690
451	20231107	135000	267649945	4675	4675	4675	4675	0
452	20231107	134900	267649945	4675	4675	4675	4675	0
453	20231107	134800	267649945	4675	4675	4675	4675	20
454	20231107	134700	267556445	4660	4660	4660	4660	0
455	20231107	134600	267556445	4660	4660	4660	4660	0
456	20231107	134500	267556445	4660	4660	4660	4660	0
457	20231107	134400	267556445	4660	4660	4660	4660	0
458	20231107	134300	267556445	4660	4660	4660	4660	77
459	20231107	134200	267197625	4660	4645	4660	4645	158
460	20231107	134100	266461465	4645	4645	4645	4645	295
461	20231107	134000	265091190	4655	4655	4655	4655	7
462	20231107	133900	265058605	4655	4655	4655	4655	26
463	20231107	133800	264937575	4650	4650	4650	4650	133
464	20231107	133700	264319125	4650	4650	4650	4650	0
465	20231107	133600	264319125	4650	4650	4650	4650	0
466	20231107	133500	264319125	4650	4650	4650	4650	67
467	20231107	133400	264007575	4655	4655	4655	4655	5
468	20231107	133300	263984300	4655	4655	4655	4655	0
469	20231107	133200	263984300	4655	4655	4655	4655	0
470	20231107	133100	263984300	4655	4655	4655	4655	0
471	20231107	133000	263984300	4655	4655	4655	4655	1
472	20231107	132900	263979645	4655	4655	4655	4655	1
473	20231107	132800	263974990	4655	4655	4655	4655	0
474	20231107	132700	263974990	4655	4655	4655	4655	0
475	20231107	132600	263974990	4655	4655	4655	4655	0
476	20231107	132500	263974990	4655	4655	4655	4655	27
477	20231107	132400	263849305	4655	4655	4655	4655	0
478	20231107	132300	263849305	4655	4655	4655	4655	0
479	20231107	132200	263849305	4655	4655	4655	4655	0
480	20231107	132100	263849305	4655	4655	4655	4655	0
481	20231107	132000	263849305	4655	4655	4655	4655	0
482	20231107	131900	263849305	4655	4655	4655	4655	8
483	20231107	131800	263812065	4655	4655	4655	4655	35
484	20231107	131700	263649140	4655	4660	4660	4655	282
485	20231107	131600	262335065	4665	4665	4665	4665	10
486	20231107	131500	262288415	4665	4665	4665	4665	0
487	20231107	131400	262288415	4665	4665	4665	4665	0
488	20231107	131300	262288415	4665	4665	4665	4665	0
489	20231107	131200	262288415	4665	4665	4665	4665	0
490	20231107	131100	262288415	4665	4665	4665	4665	0
491	20231107	131000	262288415	4665	4665	4665	4665	0
492	20231107	130900	262288415	4665	4665	4665	4665	0
493	20231107	130800	262288415	4665	4665	4665	4665	0
494	20231107	130700	262288415	4665	4665	4665	4665	0
495	20231107	130600	262288415	4665	4665	4665	4665	0
496	20231107	130500	262288415	4665	4665	4665	4665	0
497	20231107	130400	262288415	4665	4665	4665	4665	3
498	20231107	130300	262274420	4675	4675	4675	4675	1
499	20231107	130200	262269745	4675	4675	4675	4675	4
500	20231107	130100	262251045	4675	4675	4675	4675	13
501	20231107	130000	262190270	4675	4670	4675	4670	105
502	20231107	125900	261699625	4670	4640	4670	4640	264
503	20231107	125800	260472895	4640	4640	4640	4640	0
504	20231107	125700	260472895	4640	4640	4640	4640	0
505	20231107	125600	260472895	4640	4640	4640	4640	0
506	20231107	125500	260472895	4640	4640	4640	4640	0
507	20231107	125400	260472895	4640	4640	4640	4640	0
508	20231107	125300	260472895	4640	4640	4640	4640	0
509	20231107	125200	260472895	4640	4640	4640	4640	0
510	20231107	125100	260472895	4640	4640	4640	4640	0
511	20231107	125000	260472895	4640	4645	4645	4640	1000
512	20231107	124900	255832885	4640	4645	4645	4640	47
513	20231107	124800	255614575	4645	4650	4650	4645	18
514	20231107	124700	255530930	4650	4650	4650	4650	0
515	20231107	124600	255530930	4650	4650	4650	4650	51
516	20231107	124500	255293780	4670	4670	4670	4670	0
517	20231107	124400	255293780	4670	4655	4670	4655	31
518	20231107	124300	255149310	4650	4650	4650	4650	0
519	20231107	124200	255149310	4650	4650	4650	4650	16
520	20231107	124100	255074910	4650	4650	4650	4650	0
521	20231107	124000	255074910	4650	4655	4655	4650	60
522	20231107	123900	254795635	4645	4660	4660	4645	65
523	20231107	123800	254493195	4675	4675	4675	4675	19
524	20231107	123700	254404370	4670	4670	4670	4670	30
525	20231107	123600	254264270	4675	4670	4675	4670	44
526	20231107	123500	254058770	4665	4665	4665	4665	30
527	20231107	123400	253918820	4645	4645	4645	4645	8
528	20231107	123300	253881660	4645	4645	4645	4645	0
529	20231107	123200	253881660	4645	4645	4645	4645	1
530	20231107	123100	253877015	4645	4645	4645	4645	0
531	20231107	123000	253877015	4645	4645	4645	4645	0
532	20231107	122900	253877015	4645	4645	4645	4645	0
533	20231107	122800	253877015	4645	4645	4645	4645	0
534	20231107	122700	253877015	4645	4645	4645	4645	2
535	20231107	122600	253867725	4630	4640	4640	4630	37
536	20231107	122500	253696395	4630	4630	4635	4630	18
537	20231107	122400	253613050	4675	4675	4675	4675	0
538	20231107	122300	253613050	4675	4675	4675	4675	40
539	20231107	122200	253426050	4630	4630	4630	4630	26
540	20231107	122100	253305670	4625	4625	4625	4625	150
541	20231107	122000	252611920	4610	4650	4650	4610	1000
542	20231107	121900	247978870	4655	4655	4655	4655	50
543	20231107	121800	247746120	4655	4660	4660	4655	142
544	20231107	121700	247084615	4675	4675	4675	4675	100
545	20231107	121600	246617115	4660	4675	4675	4660	661
546	20231107	121500	243531445	4675	4680	4680	4675	1000
547	20231107	121400	238856085	4685	4685	4685	4685	2
548	20231107	121300	238846715	4690	4700	4700	4690	52
549	20231107	121200	238602785	4700	4715	4715	4700	931
550	20231107	121100	234224595	4720	4720	4720	4720	0
551	20231107	121000	234224595	4720	4720	4720	4720	100
552	20231107	120900	233752595	4740	4740	4740	4740	0
553	20231107	120800	233752595	4740	4740	4740	4740	0
554	20231107	120700	233752595	4740	4740	4740	4740	0
555	20231107	120600	233752595	4740	4740	4740	4740	0
556	20231107	120500	233752595	4740	4740	4740	4740	100
557	20231107	120400	233278595	4740	4740	4740	4740	0
558	20231107	120300	233278595	4740	4715	4740	4715	142
559	20231107	120200	232608940	4720	4720	4720	4720	0
560	20231107	120100	232608940	4720	4720	4720	4715	291
561	20231107	120000	231235550	4720	4720	4720	4720	0
562	20231107	115900	231235550	4720	4720	4720	4720	0
563	20231107	115800	231235550	4720	4720	4720	4720	0
564	20231107	115700	231235550	4720	4720	4720	4720	0
565	20231107	115600	231235550	4720	4720	4720	4720	0
566	20231107	115500	231235550	4720	4720	4720	4720	0
567	20231107	115400	231235550	4720	4720	4720	4720	0
568	20231107	115300	231235550	4720	4720	4720	4720	0
569	20231107	115200	231235550	4720	4720	4720	4720	0
570	20231107	115100	231235550	4720	4720	4720	4720	0
571	20231107	115000	231235550	4720	4720	4720	4720	0
572	20231107	114900	231235550	4720	4720	4720	4720	0
573	20231107	114800	231235550	4720	4720	4720	4720	0
574	20231107	114700	231235550	4720	4720	4720	4720	50
575	20231107	114600	230999550	4720	4720	4720	4720	130
576	20231107	114500	230385950	4725	4725	4725	4725	0
577	20231107	114400	230385950	4725	4725	4725	4725	0
578	20231107	114300	230385950	4725	4725	4725	4725	6
579	20231107	114200	230357600	4725	4725	4725	4725	0
580	20231107	114100	230357600	4725	4725	4725	4725	0
581	20231107	114000	230357600	4725	4725	4725	4725	0
582	20231107	113900	230357600	4725	4725	4725	4725	0
583	20231107	113800	230357600	4725	4725	4725	4725	817
584	20231107	113700	226497275	4730	4730	4730	4730	2
585	20231107	113600	226487815	4730	4730	4730	4730	0
586	20231107	113500	226487815	4730	4730	4730	4730	488
587	20231107	113400	224179575	4735	4745	4745	4735	1158
588	20231107	113300	218694520	4745	4745	4745	4745	0
589	20231107	113200	218694520	4745	4745	4745	4745	0
590	20231107	113100	218694520	4745	4745	4745	4745	0
591	20231107	113000	218694520	4745	4745	4745	4745	0
592	20231107	112900	218694520	4745	4745	4745	4745	12
593	20231107	112800	218637580	4745	4745	4745	4745	0
594	20231107	112700	218637580	4745	4745	4745	4745	50
595	20231107	112600	218400330	4745	4745	4745	4745	0
596	20231107	112500	218400330	4745	4745	4745	4745	0
597	20231107	112400	218400330	4745	4745	4745	4745	174
598	20231107	112300	217574700	4750	4750	4750	4745	419
599	20231107	112200	215584900	4750	4750	4750	4750	214
600	20231107	112100	214568400	4755	4760	4760	4755	2210
601	20231107	112000	204049850	4760	4760	4760	4760	0
602	20231107	111900	204049850	4760	4760	4760	4760	0
603	20231107	111800	204049850	4760	4760	4760	4760	0
604	20231107	111700	204049850	4760	4765	4765	4760	122
605	20231107	111600	203469125	4775	4775	4775	4775	0
606	20231107	111500	203469125	4775	4775	4775	4775	0
607	20231107	111400	203469125	4775	4775	4775	4775	11
608	20231107	111300	203416600	4760	4760	4760	4760	5
609	20231107	111200	203392800	4760	4760	4760	4760	0
610	20231107	111100	203392800	4760	4770	4770	4760	1215
611	20231107	111000	197604390	4770	4770	4770	4770	3
612	20231107	110900	197590080	4770	4770	4770	4770	5
613	20231107	110800	197566230	4765	4765	4765	4765	0
614	20231107	110700	197566230	4765	4765	4765	4765	25
615	20231107	110600	197447105	4765	4765	4765	4765	0
616	20231107	110500	197447105	4765	4770	4770	4765	15
617	20231107	110400	197375605	4790	4790	4790	4790	0
618	20231107	110300	197375605	4790	4790	4790	4790	0
619	20231107	110200	197375605	4790	4790	4790	4790	0
620	20231107	110100	197375605	4790	4790	4790	4790	0
621	20231107	110000	197375605	4790	4790	4790	4790	0
622	20231107	105900	197375605	4790	4790	4790	4790	0
623	20231107	105800	197375605	4790	4790	4790	4790	0
624	20231107	105700	197375605	4790	4790	4790	4790	0
625	20231107	105600	197375605	4790	4790	4790	4790	0
626	20231107	105500	197375605	4790	4790	4790	4790	0
627	20231107	105400	197375605	4790	4790	4790	4790	0
628	20231107	105300	197375605	4790	4790	4790	4790	1
629	20231107	105200	197370815	4795	4795	4795	4795	0
630	20231107	105100	197370815	4795	4795	4795	4795	0
631	20231107	105000	197370815	4795	4795	4795	4795	0
632	20231107	104900	197370815	4795	4795	4795	4795	10
633	20231107	104800	197322865	4795	4795	4795	4795	0
634	20231107	104700	197322865	4795	4795	4795	4795	90
635	20231107	104600	196891315	4790	4785	4790	4785	319
636	20231107	104500	195364815	4785	4785	4785	4785	0
637	20231107	104400	195364815	4785	4785	4785	4785	0
638	20231107	104300	195364815	4785	4785	4785	4785	0
639	20231107	104200	195364815	4785	4780	4785	4780	15
640	20231107	104100	195293110	4785	4785	4785	4785	0
641	20231107	104000	195293110	4785	4785	4785	4785	0
642	20231107	103900	195293110	4785	4785	4785	4785	10
643	20231107	103800	195245260	4785	4785	4785	4785	0
644	20231107	103700	195245260	4785	4785	4785	4785	1
645	20231107	103600	195240475	4740	4740	4740	4740	0
646	20231107	103500	195240475	4740	4740	4740	4740	0
647	20231107	103400	195240475	4740	4740	4740	4740	0
648	20231107	103300	195240475	4740	4740	4740	4740	0
649	20231107	103200	195240475	4740	4740	4740	4740	0
650	20231107	103100	195240475	4740	4740	4740	4740	0
651	20231107	103000	195240475	4740	4745	4745	4740	400
652	20231107	102900	193342900	4745	4745	4745	4745	7
653	20231107	102800	193309685	4745	4745	4745	4745	0
654	20231107	102700	193309685	4745	4745	4745	4745	0
655	20231107	102600	193309685	4745	4745	4745	4745	0
656	20231107	102500	193309685	4745	4745	4745	4745	0
657	20231107	102400	193309685	4745	4745	4745	4745	0
658	20231107	102300	193309685	4745	4745	4745	4745	840
659	20231107	102200	189323885	4745	4745	4745	4745	0
660	20231107	102100	189323885	4745	4745	4745	4745	10
661	20231107	102000	189276435	4745	4750	4750	4745	1000
662	20231107	101900	184529430	4750	4750	4750	4750	0
663	20231107	101800	184529430	4750	4755	4755	4750	100
664	20231107	101700	184054425	4760	4760	4770	4760	145
665	20231107	101600	183364015	4760	4760	4760	4760	0
666	20231107	101500	183364015	4760	4760	4760	4760	206
667	20231107	101400	182383455	4765	4765	4765	4765	0
668	20231107	101300	182383455	4765	4770	4770	4765	381
669	20231107	101200	180567235	4780	4780	4780	4780	0
670	20231107	101100	180567235	4780	4775	4780	4775	352
671	20231107	101000	178885435	4780	4780	4780	4780	423
672	20231107	100900	176863495	4785	4785	4785	4785	186
673	20231107	100800	175973485	4785	4785	4785	4785	0
674	20231107	100700	175973485	4785	4785	4785	4785	414
675	20231107	100600	173992495	4785	4785	4785	4785	0
676	20231107	100500	173992495	4785	4785	4785	4785	10
677	20231107	100400	173944645	4785	4785	4785	4785	0
678	20231107	100300	173944645	4785	4785	4785	4785	0
679	20231107	100200	173944645	4785	4785	4785	4785	0
680	20231107	100100	173944645	4785	4785	4785	4785	0
681	20231107	100000	173944645	4785	4785	4785	4785	0
682	20231107	095900	173944645	4785	4785	4785	4785	3
683	20231107	095800	173930290	4785	4785	4785	4785	0
684	20231107	095700	173930290	4785	4785	4785	4785	88
685	20231107	095600	173509210	4785	4790	4790	4785	50
686	20231107	095500	173269865	4800	4800	4800	4800	0
687	20231107	095400	173269865	4800	4800	4800	4800	0
688	20231107	095300	173269865	4800	4800	4800	4800	0
689	20231107	095200	173269865	4800	4800	4800	4800	0
690	20231107	095100	173269865	4800	4800	4800	4800	0
691	20231107	095000	173269865	4800	4800	4800	4800	0
692	20231107	094900	173269865	4800	4805	4805	4800	27
693	20231107	094800	173140185	4810	4810	4810	4810	261
694	20231107	094700	171884775	4815	4815	4815	4815	0
695	20231107	094600	171884775	4815	4815	4815	4815	0
696	20231107	094500	171884775	4815	4820	4820	4815	329
697	20231107	094400	170300085	4820	4820	4825	4820	203
698	20231107	094300	169321055	4825	4825	4825	4825	301
699	20231107	094200	167868730	4815	4830	4830	4815	300
700	20231107	094100	166422095	4840	4840	4840	4840	300
701	20231107	094000	164970095	4835	4835	4835	4835	3
702	20231107	093900	164955590	4855	4855	4855	4855	9
703	20231107	093800	164911895	4860	4860	4860	4825	143
704	20231107	093700	164221775	4860	4860	4860	4860	9
705	20231107	093600	164178035	4860	4850	4860	4850	3007
706	20231107	093500	149580720	4850	4860	4860	4815	621
707	20231107	093400	146587580	4825	4830	4860	4820	2645
708	20231107	093300	133812440	4830	4815	4830	4815	832
709	20231107	093200	129801935	4815	4815	4815	4815	1
710	20231107	093100	129797120	4815	4815	4815	4815	0
711	20231107	093000	129797120	4815	4815	4815	4810	5
712	20231107	092900	129773060	4810	4810	4810	4810	0
713	20231107	092800	129773060	4810	4810	4810	4810	1
714	20231107	092700	129768250	4830	4830	4830	4830	18
715	20231107	092600	129681310	4830	4830	4830	4830	0
716	20231107	092500	129681310	4830	4825	4830	4800	918
717	20231107	092400	125273835	4830	4830	4830	4830	9
718	20231107	092300	125230365	4835	4840	4840	4835	11
719	20231107	092200	125177145	4840	4845	4845	4805	40
720	20231107	092100	124983710	4840	4840	4840	4835	19
721	20231107	092000	124891800	4845	4845	4845	4845	40
722	20231107	091900	124698000	4845	4845	4845	4800	851
723	20231107	091800	120604950	4850	4850	4850	4850	1
724	20231107	091700	120600100	4850	4815	4850	4815	123
725	20231107	091600	120004360	4815	4815	4830	4815	37
726	20231107	091500	119826060	4815	4840	4840	4815	485
727	20231107	091400	117478785	4845	4840	4845	4840	108
728	20231107	091300	116955625	4850	4840	4850	4815	349
729	20231107	091200	115270030	4855	4855	4855	4840	29
730	20231107	091100	115129535	4865	4860	4865	4860	500
731	20231107	091000	112697575	4865	4865	4865	4860	216
732	20231107	090900	111646990	4815	4835	4870	4815	11347
733	20231107	090800	56512470	4840	4840	4840	4840	5
734	20231107	090700	56488270	4840	4805	4840	4785	415
735	20231107	090600	54484210	4800	4790	4800	4790	499
736	20231107	090500	52093970	4790	4790	4790	4790	2763
737	20231107	090400	38859200	4800	4785	4800	4765	5594
738	20231107	090300	12072700	4800	4785	4800	4765	744
739	20231107	090200	8515940	4790	4800	4800	4765	388
740	20231107	090100	6666300	4770	4800	4800	4770	983
741	20231107	090000	1972325	4800	4775	4800	4775	412