KissMeData/025550/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190800	414293425	4060	4060	4060	4060	4202
3	20231106	190700	414293425	4060	4060	4060	4060	0
4	20231106	190600	414293425	4060	4060	4060	4060	0
5	20231106	190500	414293425	4060	4060	4060	4060	0
6	20231106	190400	414293425	4060	4060	4060	4060	0
7	20231106	190300	414293425	4060	4060	4060	4060	0
8	20231106	190200	414293425	4060	4060	4060	4060	0
9	20231106	190100	414293425	4060	4060	4060	4060	0
10	20231106	190000	414293425	4060	4060	4060	4060	0
11	20231106	185900	414293425	4060	4060	4060	4060	0
12	20231106	185800	414293425	4060	4060	4060	4060	0
13	20231106	185700	414293425	4060	4060	4060	4060	0
14	20231106	185600	414293425	4060	4060	4060	4060	0
15	20231106	185500	414293425	4060	4060	4060	4060	0
16	20231106	185400	414293425	4060	4060	4060	4060	0
17	20231106	185300	414293425	4060	4060	4060	4060	0
18	20231106	185200	414293425	4060	4060	4060	4060	0
19	20231106	185100	414293425	4060	4060	4060	4060	0
20	20231106	185000	414293425	4060	4060	4060	4060	0
21	20231106	184900	414293425	4060	4060	4060	4060	0
22	20231106	184800	414293425	4060	4060	4060	4060	0
23	20231106	184700	414293425	4060	4060	4060	4060	0
24	20231106	184600	414293425	4060	4060	4060	4060	0
25	20231106	184500	414293425	4060	4060	4060	4060	0
26	20231106	184400	414293425	4060	4060	4060	4060	0
27	20231106	184300	414293425	4060	4060	4060	4060	0
28	20231106	184200	414293425	4060	4060	4060	4060	0
29	20231106	184100	414293425	4060	4060	4060	4060	0
30	20231106	184000	414293425	4060	4060	4060	4060	0
31	20231106	183900	414293425	4060	4060	4060	4060	0
32	20231106	183800	414293425	4060	4060	4060	4060	4202
33	20231106	183700	414293425	4060	4060	4060	4060	0
34	20231106	183600	414293425	4060	4060	4060	4060	0
35	20231106	183500	414293425	4060	4060	4060	4060	0
36	20231106	183400	414293425	4060	4060	4060	4060	0
37	20231106	183300	414293425	4060	4060	4060	4060	0
38	20231106	183200	414293425	4060	4060	4060	4060	0
39	20231106	183100	414293425	4060	4060	4060	4060	0
40	20231106	183000	414293425	4060	4060	4060	4060	0
41	20231106	182900	414293425	4060	4060	4060	4060	0
42	20231106	182800	414293425	4060	4060	4060	4060	0
43	20231106	182700	414293425	4060	4060	4060	4060	0
44	20231106	182600	414293425	4060	4060	4060	4060	0
45	20231106	182500	414293425	4060	4060	4060	4060	0
46	20231106	182400	414293425	4060	4060	4060	4060	0
47	20231106	182300	414293425	4060	4060	4060	4060	0
48	20231106	182200	414293425	4060	4060	4060	4060	0
49	20231106	182100	414293425	4060	4060	4060	4060	0
50	20231106	182000	414293425	4060	4060	4060	4060	0
51	20231106	181900	414293425	4060	4060	4060	4060	0
52	20231106	181800	414293425	4060	4060	4060	4060	0
53	20231106	181700	414293425	4060	4060	4060	4060	0
54	20231106	181600	414293425	4060	4060	4060	4060	0
55	20231106	181500	414293425	4060	4060	4060	4060	0
56	20231106	181400	414293425	4060	4060	4060	4060	0
57	20231106	181300	414293425	4060	4060	4060	4060	0
58	20231106	181200	414293425	4060	4060	4060	4060	0
59	20231106	181100	414293425	4060	4060	4060	4060	0
60	20231106	181000	414293425	4060	4060	4060	4060	0
61	20231106	180900	414293425	4060	4060	4060	4060	0
62	20231106	180800	414293425	4060	4060	4060	4060	4202
63	20231106	180700	414293425	4060	4060	4060	4060	0
64	20231106	180600	414293425	4060	4060	4060	4060	0
65	20231106	180500	414293425	4060	4060	4060	4060	0
66	20231106	180400	414293425	4060	4060	4060	4060	0
67	20231106	180300	414293425	4060	4060	4060	4060	0
68	20231106	180200	414293425	4060	4060	4060	4060	0
69	20231106	180100	414293425	4060	4060	4060	4060	0
70	20231106	180000	414293425	4060	4060	4060	4060	0
71	20231106	175900	414293425	4060	4060	4060	4060	0
72	20231106	175800	414293425	4060	4060	4060	4060	0
73	20231106	175700	414293425	4060	4060	4060	4060	0
74	20231106	175600	414293425	4060	4060	4060	4060	0
75	20231106	175500	414293425	4060	4060	4060	4060	0
76	20231106	175400	414293425	4060	4060	4060	4060	0
77	20231106	175300	414293425	4060	4060	4060	4060	0
78	20231106	175200	414293425	4060	4060	4060	4060	0
79	20231106	175100	414293425	4060	4060	4060	4060	0
80	20231106	175000	414293425	4060	4060	4060	4060	0
81	20231106	174900	414293425	4060	4060	4060	4060	0
82	20231106	174800	414293425	4060	4060	4060	4060	0
83	20231106	174700	414293425	4060	4060	4060	4060	0
84	20231106	174600	414293425	4060	4060	4060	4060	0
85	20231106	174500	414293425	4060	4060	4060	4060	0
86	20231106	174400	414293425	4060	4060	4060	4060	0
87	20231106	174300	414293425	4060	4060	4060	4060	0
88	20231106	174200	414293425	4060	4060	4060	4060	0
89	20231106	174100	414293425	4060	4060	4060	4060	0
90	20231106	174000	414293425	4060	4060	4060	4060	0
91	20231106	173900	414293425	4060	4060	4060	4060	0
92	20231106	173800	414293425	4060	4060	4060	4060	4202
93	20231106	173700	414293425	4060	4060	4060	4060	0
94	20231106	173600	414293425	4060	4060	4060	4060	0
95	20231106	173500	414293425	4060	4060	4060	4060	0
96	20231106	173400	414293425	4060	4060	4060	4060	0
97	20231106	173300	414293425	4060	4060	4060	4060	0
98	20231106	173200	414293425	4060	4060	4060	4060	0
99	20231106	173100	414293425	4060	4060	4060	4060	0
100	20231106	173000	414293425	4060	4060	4060	4060	0
101	20231106	172900	414293425	4060	4060	4060	4060	0
102	20231106	172800	414293425	4060	4060	4060	4060	0
103	20231106	172700	414293425	4060	4060	4060	4060	0
104	20231106	172600	414293425	4060	4060	4060	4060	0
105	20231106	172500	414293425	4060	4060	4060	4060	0
106	20231106	172400	414293425	4060	4060	4060	4060	0
107	20231106	172300	414293425	4060	4060	4060	4060	0
108	20231106	172200	414293425	4060	4060	4060	4060	0
109	20231106	172100	414293425	4060	4060	4060	4060	0
110	20231106	172000	414293425	4060	4060	4060	4060	0
111	20231106	171900	414293425	4060	4060	4060	4060	0
112	20231106	171800	414293425	4060	4060	4060	4060	0
113	20231106	171700	414293425	4060	4060	4060	4060	0
114	20231106	171600	414293425	4060	4060	4060	4060	0
115	20231106	171500	414293425	4060	4060	4060	4060	0
116	20231106	171400	414293425	4060	4060	4060	4060	0
117	20231106	171300	414293425	4060	4060	4060	4060	0
118	20231106	171200	414293425	4060	4060	4060	4060	0
119	20231106	171100	414293425	4060	4060	4060	4060	0
120	20231106	171000	414293425	4060	4060	4060	4060	0
121	20231106	170900	414293425	4060	4060	4060	4060	0
122	20231106	170800	414293425	4060	4060	4060	4060	4202
123	20231106	170700	414293425	4060	4060	4060	4060	0
124	20231106	170600	414293425	4060	4060	4060	4060	0
125	20231106	170500	414293425	4060	4060	4060	4060	0
126	20231106	170400	414293425	4060	4060	4060	4060	0
127	20231106	170300	414293425	4060	4060	4060	4060	0
128	20231106	170200	414293425	4060	4060	4060	4060	0
129	20231106	170100	414293425	4060	4060	4060	4060	0
130	20231106	170000	414293425	4060	4060	4060	4060	0
131	20231106	165900	414293425	4060	4060	4060	4060	0
132	20231106	165800	414293425	4060	4060	4060	4060	0
133	20231106	165700	414293425	4060	4060	4060	4060	0
134	20231106	165600	414293425	4060	4060	4060	4060	0
135	20231106	165500	414293425	4060	4060	4060	4060	0
136	20231106	165400	414293425	4060	4060	4060	4060	0
137	20231106	165300	414293425	4060	4060	4060	4060	0
138	20231106	165200	414293425	4060	4060	4060	4060	0
139	20231106	165100	414293425	4060	4060	4060	4060	0
140	20231106	165000	414293425	4060	4060	4060	4060	0
141	20231106	164900	414293425	4060	4060	4060	4060	0
142	20231106	164800	414293425	4060	4060	4060	4060	0
143	20231106	164700	414293425	4060	4060	4060	4060	0
144	20231106	164600	414293425	4060	4060	4060	4060	0
145	20231106	164500	414293425	4060	4060	4060	4060	0
146	20231106	164400	414293425	4060	4060	4060	4060	0
147	20231106	164300	414293425	4060	4060	4060	4060	0
148	20231106	164200	414293425	4060	4060	4060	4060	0
149	20231106	164100	414293425	4060	4060	4060	4060	0
150	20231106	164000	414293425	4060	4060	4060	4060	0
151	20231106	163900	414293425	4060	4060	4060	4060	0
152	20231106	163800	414293425	4060	4060	4060	4060	4202
153	20231106	163700	414293425	4060	4060	4060	4060	0
154	20231106	163600	414293425	4060	4060	4060	4060	0
155	20231106	163500	414293425	4060	4060	4060	4060	0
156	20231106	163400	414293425	4060	4060	4060	4060	0
157	20231106	163300	414293425	4060	4060	4060	4060	0
158	20231106	163200	414293425	4060	4060	4060	4060	0
159	20231106	163100	414293425	4060	4060	4060	4060	0
160	20231106	163000	414293425	4060	4060	4060	4060	0
161	20231106	162900	414293425	4060	4060	4060	4060	0
162	20231106	162800	414293425	4060	4060	4060	4060	0
163	20231106	162700	414293425	4060	4060	4060	4060	0
164	20231106	162600	414293425	4060	4060	4060	4060	0
165	20231106	162500	414293425	4060	4060	4060	4060	0
166	20231106	162400	414293425	4060	4060	4060	4060	0
167	20231106	162300	414293425	4060	4060	4060	4060	0
168	20231106	162200	414293425	4060	4060	4060	4060	0
169	20231106	162100	414293425	4060	4060	4060	4060	0
170	20231106	162000	414293425	4060	4060	4060	4060	0
171	20231106	161900	414293425	4060	4060	4060	4060	0
172	20231106	161800	414293425	4060	4060	4060	4060	0
173	20231106	161700	414293425	4060	4060	4060	4060	0
174	20231106	161600	414293425	4060	4060	4060	4060	0
175	20231106	161500	414293425	4060	4060	4060	4060	0
176	20231106	161400	414293425	4060	4060	4060	4060	0
177	20231106	161300	414293425	4060	4060	4060	4060	0
178	20231106	161200	414293425	4060	4060	4060	4060	0
179	20231106	161100	414293425	4060	4060	4060	4060	0
180	20231106	161000	414293425	4060	4060	4060	4060	0
181	20231106	160900	414293425	4060	4060	4060	4060	0
182	20231106	160800	414293425	4060	4060	4060	4060	4202
183	20231106	160700	414293425	4060	4060	4060	4060	0
184	20231106	160600	414293425	4060	4060	4060	4060	0
185	20231106	160500	414293425	4060	4060	4060	4060	0
186	20231106	160400	414293425	4060	4060	4060	4060	0
187	20231106	160300	414293425	4060	4060	4060	4060	0
188	20231106	160200	414293425	4060	4060	4060	4060	0
189	20231106	160100	414293425	4060	4060	4060	4060	0
190	20231106	160000	414293425	4060	4060	4060	4060	0
191	20231106	155900	414293425	4060	4060	4060	4060	0
192	20231106	155800	414293425	4060	4060	4060	4060	0
193	20231106	155700	414293425	4060	4060	4060	4060	0
194	20231106	155600	414293425	4060	4060	4060	4060	0
195	20231106	155500	414293425	4060	4060	4060	4060	0
196	20231106	155400	414293425	4060	4060	4060	4060	0
197	20231106	155300	414293425	4060	4060	4060	4060	0
198	20231106	155200	414293425	4060	4060	4060	4060	0
199	20231106	155100	414293425	4060	4060	4060	4060	0
200	20231106	155000	414293425	4060	4060	4060	4060	0
201	20231106	154900	414293425	4060	4060	4060	4060	0
202	20231106	154800	414293425	4060	4060	4060	4060	0
203	20231106	154700	414293425	4060	4060	4060	4060	0
204	20231106	154600	414293425	4060	4060	4060	4060	0
205	20231106	154500	414293425	4060	4060	4060	4060	0
206	20231106	154400	414293425	4060	4060	4060	4060	0
207	20231106	154300	414293425	4060	4060	4060	4060	0
208	20231106	154200	414293425	4060	4060	4060	4060	0
209	20231106	154100	414293425	4060	4060	4060	4060	0
210	20231106	154000	414293425	4060	4060	4060	4060	0
211	20231106	153900	414293425	4060	4060	4060	4060	0
212	20231106	153800	414293425	4060	4060	4060	4060	4202
213	20231106	153700	414293425	4060	4060	4060	4060	0
214	20231106	153600	414293425	4060	4060	4060	4060	0
215	20231106	153500	414293425	4060	4060	4060	4060	0
216	20231106	153400	414293425	4060	4060	4060	4060	0
217	20231106	153300	414293425	4060	4060	4060	4060	0
218	20231106	153200	414293425	4060	4060	4060	4060	0
219	20231106	153100	414293425	4060	4060	4060	4060	0
220	20231106	153000	414293425	4060	4060	4060	4060	4202
221	20231106	152900	397233305	4045	4045	4045	4045	0
222	20231106	152800	397233305	4045	4045	4045	4045	0
223	20231106	152700	397233305	4045	4045	4045	4045	0
224	20231106	152600	397233305	4045	4045	4045	4045	0
225	20231106	152500	397233305	4045	4045	4045	4045	0
226	20231106	152400	397233305	4045	4045	4045	4045	0
227	20231106	152300	397233305	4045	4045	4045	4045	0
228	20231106	152200	397233305	4045	4045	4045	4045	0
229	20231106	152100	397233305	4045	4045	4045	4045	0
230	20231106	152000	397233305	4045	4045	4045	4045	0
231	20231106	151900	397233305	4045	4045	4045	4045	0
232	20231106	151800	397233305	4045	4045	4045	4045	535
233	20231106	151700	395069230	4045	4045	4045	4045	800
234	20231106	151600	391833230	4045	4045	4045	4045	221
235	20231106	151500	390939285	4045	4045	4045	4045	0
236	20231106	151400	390939285	4045	4045	4045	4045	197
237	20231106	151300	390142420	4045	4045	4045	4045	0
238	20231106	151200	390142420	4045	4045	4045	4045	20
239	20231106	151100	390061520	4045	4045	4045	4045	0
240	20231106	151000	390061520	4045	4050	4050	4045	25
241	20231106	150900	389960295	4045	4045	4045	4045	1146
242	20231106	150800	385324725	4050	4050	4050	4050	0
243	20231106	150700	385324725	4050	4050	4050	4050	0
244	20231106	150600	385324725	4050	4050	4050	4050	1
245	20231106	150500	385320675	4040	4040	4040	4040	0
246	20231106	150400	385320675	4040	4040	4040	4040	1000
247	20231106	150300	381280675	4040	4040	4040	4040	400
248	20231106	150200	379664675	4040	4040	4040	4040	200
249	20231106	150100	378856675	4050	4050	4050	4050	0
250	20231106	150000	378856675	4050	4050	4050	4050	0
251	20231106	145900	378856675	4050	4050	4050	4050	0
252	20231106	145800	378856675	4050	4050	4050	4050	61
253	20231106	145700	378609625	4045	4045	4045	4045	500
254	20231106	145600	376587125	4045	4045	4045	4045	400
255	20231106	145500	374969125	4045	4045	4045	4045	0
256	20231106	145400	374969125	4045	4045	4045	4045	0
257	20231106	145300	374969125	4045	4045	4045	4045	1
258	20231106	145200	374965080	4050	4050	4050	4050	0
259	20231106	145100	374965080	4050	4050	4050	4050	1
260	20231106	145000	374961030	4050	4050	4050	4050	1
261	20231106	144900	374956980	4045	4045	4045	4045	0
262	20231106	144800	374956980	4045	4045	4045	4045	0
263	20231106	144700	374956980	4045	4045	4045	4045	0
264	20231106	144600	374956980	4045	4045	4045	4045	2
265	20231106	144500	374948890	4045	4045	4045	4045	0
266	20231106	144400	374948890	4045	4045	4045	4045	117
267	20231106	144300	374475625	4045	4045	4045	4045	0
268	20231106	144200	374475625	4045	4045	4045	4045	1001
269	20231106	144100	370426580	4045	4045	4045	4045	0
270	20231106	144000	370426580	4045	4045	4045	4045	0
271	20231106	143900	370426580	4045	4045	4045	4045	0
272	20231106	143800	370426580	4045	4045	4045	4045	748
273	20231106	143700	367400920	4045	4045	4045	4045	118
274	20231106	143600	366923610	4045	4045	4045	4045	0
275	20231106	143500	366923610	4045	4045	4045	4045	0
276	20231106	143400	366923610	4045	4045	4045	4045	0
277	20231106	143300	366923610	4045	4045	4045	4045	0
278	20231106	143200	366923610	4045	4045	4045	4045	0
279	20231106	143100	366923610	4045	4045	4045	4045	0
280	20231106	143000	366923610	4045	4045	4045	4045	0
281	20231106	142900	366923610	4045	4050	4050	4045	90
282	20231106	142800	366559525	4045	4045	4045	4045	0
283	20231106	142700	366559525	4045	4045	4045	4045	0
284	20231106	142600	366559525	4045	4045	4045	4045	0
285	20231106	142500	366559525	4045	4045	4045	4045	0
286	20231106	142400	366559525	4045	4045	4045	4045	0
287	20231106	142300	366559525	4045	4045	4045	4045	471
288	20231106	142200	364654330	4050	4050	4050	4050	0
289	20231106	142100	364654330	4050	4050	4050	4050	74
290	20231106	142000	364354630	4050	4050	4050	4050	0
291	20231106	141900	364354630	4050	4045	4050	4045	86
292	20231106	141800	364006755	4045	4040	4045	4040	71
293	20231106	141700	363719815	4045	4045	4045	4045	0
294	20231106	141600	363719815	4045	4045	4045	4045	0
295	20231106	141500	363719815	4045	4050	4050	4045	306
296	20231106	141400	362481545	4050	4045	4050	4045	743
297	20231106	141300	359475895	4045	4045	4045	4045	300
298	20231106	141200	358262395	4050	4050	4050	4050	0
299	20231106	141100	358262395	4050	4050	4050	4050	1
300	20231106	141000	358258345	4050	4050	4050	4050	0
301	20231106	140900	358258345	4050	4050	4050	4050	170
302	20231106	140800	357569845	4050	4050	4050	4050	0
303	20231106	140700	357569845	4050	4050	4050	4050	0
304	20231106	140600	357569845	4050	4050	4050	4050	0
305	20231106	140500	357569845	4050	4050	4050	4050	0
306	20231106	140400	357569845	4050	4050	4050	4050	4
307	20231106	140300	357553645	4050	4050	4050	4050	0
308	20231106	140200	357553645	4050	4050	4050	4050	0
309	20231106	140100	357553645	4050	4050	4050	4050	0
310	20231106	140000	357553645	4050	4050	4050	4050	0
311	20231106	135900	357553645	4050	4050	4050	4050	0
312	20231106	135800	357553645	4050	4045	4050	4045	382
313	20231106	135700	356006555	4050	4050	4050	4050	26
314	20231106	135600	355901255	4050	4050	4060	4050	13
315	20231106	135500	355848505	4045	4045	4045	4045	0
316	20231106	135400	355848505	4045	4045	4045	4045	301
317	20231106	135300	354630960	4045	4045	4045	4045	0
318	20231106	135200	354630960	4045	4045	4045	4045	1
319	20231106	135100	354626915	4045	4050	4050	4045	15
320	20231106	135000	354566175	4045	4045	4070	4045	14
321	20231106	134900	354509455	4045	4070	4070	4045	2
322	20231106	134800	354501340	4045	4045	4045	4045	0
323	20231106	134700	354501340	4045	4050	4050	4045	127
324	20231106	134600	353987620	4050	4060	4060	4050	4875
325	20231106	134500	334243430	4060	4060	4060	4060	1
326	20231106	134400	334239370	4060	4060	4060	4060	0
327	20231106	134300	334239370	4060	4060	4060	4060	69
328	20231106	134200	333959230	4060	4065	4075	4060	4
329	20231106	134100	333942970	4060	4050	4060	4050	3701
330	20231106	134000	318923320	4045	4045	4045	4045	26
331	20231106	133900	318818150	4040	4045	4045	4040	43
332	20231106	133800	318644220	4040	4040	4040	4040	0
333	20231106	133700	318644220	4040	4040	4045	4040	1914
334	20231106	133600	310905475	4035	4040	4040	4035	18
335	20231106	133500	310832760	4035	4040	4040	4035	56
336	20231106	133400	310606585	4035	4035	4035	4035	0
337	20231106	133300	310606585	4035	4040	4040	4035	22
338	20231106	133200	310517715	4035	4035	4035	4035	3
339	20231106	133100	310505610	4035	4035	4035	4035	0
340	20231106	133000	310505610	4035	4035	4035	4035	0
341	20231106	132900	310505610	4035	4035	4035	4035	0
342	20231106	132800	310505610	4035	4035	4035	4035	0
343	20231106	132700	310505610	4035	4035	4035	4035	0
344	20231106	132600	310505610	4035	4035	4035	4035	41
345	20231106	132500	310340175	4040	4035	4040	4035	40
346	20231106	132400	310178600	4040	4040	4040	4040	60
347	20231106	132300	309936200	4035	4035	4035	4035	1
348	20231106	132200	309932165	4040	4040	4040	4040	50
349	20231106	132100	309730165	4040	4040	4040	4040	0
350	20231106	132000	309730165	4040	4040	4040	4040	360
351	20231106	131900	308275765	4035	4035	4035	4035	0
352	20231106	131800	308275765	4035	4035	4035	4035	1
353	20231106	131700	308271730	4040	4040	4040	4040	0
354	20231106	131600	308271730	4040	4040	4040	4040	939
355	20231106	131500	304478170	4040	4040	4040	4040	0
356	20231106	131400	304478170	4040	4040	4040	4040	1
357	20231106	131300	304474130	4045	4045	4045	4045	1
358	20231106	131200	304470085	4040	4040	4040	4040	0
359	20231106	131100	304470085	4040	4045	4045	4040	2
360	20231106	131000	304462000	4040	4040	4040	4040	50
361	20231106	130900	304260000	4040	4040	4040	4040	1
362	20231106	130800	304255960	4045	4045	4045	4045	10
363	20231106	130700	304215510	4045	4045	4045	4045	0
364	20231106	130600	304215510	4045	4045	4045	4045	0
365	20231106	130500	304215510	4045	4045	4045	4045	1
366	20231106	130400	304211465	4035	4035	4035	4035	0
367	20231106	130300	304211465	4035	4035	4035	4035	0
368	20231106	130200	304211465	4035	4045	4045	4035	2
369	20231106	130100	304203385	4040	4040	4040	4040	534
370	20231106	130000	302046025	4035	4035	4035	4035	43
371	20231106	125900	301872520	4035	4035	4035	4035	0
372	20231106	125800	301872520	4035	4035	4035	4035	0
373	20231106	125700	301872520	4035	4035	4035	4035	0
374	20231106	125600	301872520	4035	4035	4035	4035	0
375	20231106	125500	301872520	4035	4035	4035	4035	200
376	20231106	125400	301065520	4040	4040	4040	4040	9
377	20231106	125300	301029160	4040	4035	4040	4035	130
378	20231106	125200	300504360	4035	4035	4035	4035	0
379	20231106	125100	300504360	4035	4035	4035	4035	0
380	20231106	125000	300504360	4035	4035	4040	4035	195
381	20231106	124900	299716570	4040	4040	4040	4040	214
382	20231106	124800	298852010	4040	4040	4040	4040	0
383	20231106	124700	298852010	4040	4040	4040	4040	0
384	20231106	124600	298852010	4040	4040	4040	4040	0
385	20231106	124500	298852010	4040	4040	4040	4040	0
386	20231106	124400	298852010	4040	4040	4040	4040	0
387	20231106	124300	298852010	4040	4035	4040	4035	550
388	20231106	124200	296630060	4040	4040	4040	4040	5
389	20231106	124100	296609860	4035	4035	4035	4035	77
390	20231106	124000	296299165	4040	4040	4040	4040	0
391	20231106	123900	296299165	4040	4035	4040	4035	60
392	20231106	123800	296056790	4035	4035	4035	4035	25
393	20231106	123700	295955915	4030	4030	4030	4030	20
394	20231106	123600	295875315	4035	4035	4035	4035	0
395	20231106	123500	295875315	4035	4035	4035	4035	70
396	20231106	123400	295592865	4030	4030	4030	4030	0
397	20231106	123300	295592865	4030	4030	4030	4030	0
398	20231106	123200	295592865	4030	4030	4030	4030	0
399	20231106	123100	295592865	4030	4030	4030	4030	0
400	20231106	123000	295592865	4030	4030	4030	4030	0
401	20231106	122900	295592865	4030	4030	4030	4030	0
402	20231106	122800	295592865	4030	4030	4030	4030	0
403	20231106	122700	295592865	4030	4030	4030	4030	0
404	20231106	122600	295592865	4030	4030	4030	4030	0
405	20231106	122500	295592865	4030	4030	4030	4030	0
406	20231106	122400	295592865	4030	4030	4030	4030	20
407	20231106	122300	295512265	4030	4030	4030	4030	1
408	20231106	122200	295508235	4030	4030	4030	4030	1892
409	20231106	122100	287883475	4020	4035	4040	4020	13
410	20231106	122000	287831180	4020	4030	4030	4020	5000
411	20231106	121900	267713475	4025	4025	4025	4025	0
412	20231106	121800	267713475	4025	4025	4025	4025	0
413	20231106	121700	267713475	4025	4040	4040	4025	4
414	20231106	121600	267697345	4025	4025	4025	4025	0
415	20231106	121500	267697345	4025	4025	4025	4025	201
416	20231106	121400	266888320	4025	4030	4030	4025	313
417	20231106	121300	265627435	4030	4030	4030	4030	1500
418	20231106	121200	259582435	4030	4040	4040	4030	6
419	20231106	121100	259558225	4030	4040	4040	4030	4
420	20231106	121000	259542085	4030	4030	4030	4030	1
421	20231106	120900	259538055	4035	4035	4040	4035	1090
422	20231106	120800	255139900	4035	4035	4035	4035	0
423	20231106	120700	255139900	4035	4035	4035	4035	0
424	20231106	120600	255139900	4035	4035	4035	4035	0
425	20231106	120500	255139900	4035	4040	4040	4035	1496
426	20231106	120400	249098560	4040	4040	4040	4040	150
427	20231106	120300	248492560	4040	4040	4040	4040	0
428	20231106	120200	248492560	4040	4040	4040	4040	40
429	20231106	120100	248330960	4040	4040	4040	4040	0
430	20231106	120000	248330960	4040	4045	4045	4040	8914
431	20231106	115900	212307010	4050	4050	4050	4050	1208
432	20231106	115800	207414610	4050	4050	4050	4050	400
433	20231106	115700	205794610	4055	4055	4055	4055	0
434	20231106	115600	205794610	4055	4055	4055	4055	29
435	20231106	115500	205677015	4050	4050	4050	4050	0
436	20231106	115400	205677015	4050	4050	4050	4050	0
437	20231106	115300	205677015	4050	4050	4050	4050	0
438	20231106	115200	205677015	4050	4050	4050	4050	0
439	20231106	115100	205677015	4050	4050	4050	4050	0
440	20231106	115000	205677015	4050	4050	4050	4050	100
441	20231106	114900	205272015	4060	4060	4060	4060	0
442	20231106	114800	205272015	4060	4060	4060	4060	0
443	20231106	114700	205272015	4060	4060	4060	4060	5
444	20231106	114600	205251715	4060	4060	4060	4060	0
445	20231106	114500	205251715	4060	4060	4060	4060	0
446	20231106	114400	205251715	4060	4060	4060	4060	0
447	20231106	114300	205251715	4060	4060	4060	4060	293
448	20231106	114200	204062135	4055	4055	4055	4055	207
449	20231106	114100	203222750	4050	4050	4050	4050	3
450	20231106	114000	203210600	4050	4055	4055	4050	11
451	20231106	113900	203166045	4055	4055	4055	4055	0
452	20231106	113800	203166045	4055	4055	4055	4055	0
453	20231106	113700	203166045	4055	4055	4055	4055	0
454	20231106	113600	203166045	4055	4055	4055	4055	0
455	20231106	113500	203166045	4055	4055	4055	4055	0
456	20231106	113400	203166045	4055	4055	4055	4055	0
457	20231106	113300	203166045	4055	4055	4055	4055	0
458	20231106	113200	203166045	4055	4055	4055	4055	0
459	20231106	113100	203166045	4055	4055	4055	4055	0
460	20231106	113000	203166045	4055	4055	4055	4055	0
461	20231106	112900	203166045	4055	4055	4055	4055	0
462	20231106	112800	203166045	4055	4055	4055	4055	0
463	20231106	112700	203166045	4055	4055	4055	4055	292
464	20231106	112600	201981985	4055	4055	4055	4055	7
465	20231106	112500	201953600	4055	4055	4055	4055	0
466	20231106	112400	201953600	4055	4055	4055	4055	3
467	20231106	112300	201941435	4055	4055	4055	4055	17
468	20231106	112200	201872500	4045	4045	4045	4045	10
469	20231106	112100	201832050	4045	4045	4045	4045	30
470	20231106	112000	201710700	4045	4045	4045	4045	0
471	20231106	111900	201710700	4045	4045	4045	4045	0
472	20231106	111800	201710700	4045	4045	4045	4045	1155
473	20231106	111700	197038725	4045	4045	4045	4045	0
474	20231106	111600	197038725	4045	4045	4045	4045	0
475	20231106	111500	197038725	4045	4045	4045	4045	90
476	20231106	111400	196674675	4045	4045	4045	4045	0
477	20231106	111300	196674675	4045	4045	4045	4045	0
478	20231106	111200	196674675	4045	4045	4045	4045	0
479	20231106	111100	196674675	4045	4045	4045	4045	1051
480	20231106	111000	192423380	4045	4055	4055	4045	2493
481	20231106	110900	182324045	4060	4065	4065	4060	199
482	20231106	110800	181516060	4065	4065	4065	4065	5
483	20231106	110700	181495735	4065	4065	4065	4065	0
484	20231106	110600	181495735	4065	4065	4065	4065	0
485	20231106	110500	181495735	4065	4070	4070	4065	200
486	20231106	110400	180682170	4070	4070	4070	4070	0
487	20231106	110300	180682170	4070	4070	4070	4070	0
488	20231106	110200	180682170	4070	4070	4070	4070	0
489	20231106	110100	180682170	4070	4070	4070	4070	92
490	20231106	110000	180307730	4075	4075	4075	4075	0
491	20231106	105900	180307730	4075	4075	4075	4075	0
492	20231106	105800	180307730	4075	4075	4075	4075	0
493	20231106	105700	180307730	4075	4075	4075	4075	0
494	20231106	105600	180307730	4075	4075	4075	4075	0
495	20231106	105500	180307730	4075	4090	4090	4075	329
496	20231106	105400	178966680	4090	4090	4090	4090	0
497	20231106	105300	178966680	4090	4090	4090	4090	1200
498	20231106	105200	174058680	4095	4095	4095	4095	0
499	20231106	105100	174058680	4095	4095	4095	4095	0
500	20231106	105000	174058680	4095	4095	4095	4095	0
501	20231106	104900	174058680	4095	4095	4095	4095	0
502	20231106	104800	174058680	4095	4095	4095	4095	0
503	20231106	104700	174058680	4095	4095	4095	4090	45
504	20231106	104600	173874575	4090	4075	4090	4075	836
505	20231106	104500	170466375	4070	4070	4070	4070	624
506	20231106	104400	167926695	4075	4075	4075	4075	0
507	20231106	104300	167926695	4075	4075	4075	4075	10
508	20231106	104200	167885945	4075	4075	4075	4075	0
509	20231106	104100	167885945	4075	4075	4075	4075	1
510	20231106	104000	167881870	4075	4075	4075	4075	163
511	20231106	103900	167217645	4075	4075	4075	4075	40
512	20231106	103800	167054645	4095	4095	4095	4095	8
513	20231106	103700	167021885	4105	4095	4105	4095	4448
514	20231106	103600	148783520	4090	4080	4090	4080	1255
515	20231106	103500	143660580	4075	4075	4075	4075	400
516	20231106	103400	142030580	4050	4050	4050	4050	0
517	20231106	103300	142030580	4050	4050	4050	4050	0
518	20231106	103200	142030580	4050	4050	4050	4050	729
519	20231106	103100	139078130	4080	4080	4080	4080	0
520	20231106	103000	139078130	4080	4080	4080	4080	0
521	20231106	102900	139078130	4080	4080	4080	4080	0
522	20231106	102800	139078130	4080	4050	4080	4045	3190
523	20231106	102700	126129575	4050	4050	4050	4050	0
524	20231106	102600	126129575	4050	4050	4050	4050	0
525	20231106	102500	126129575	4050	4050	4050	4050	10
526	20231106	102400	126089075	4045	4045	4045	4045	0
527	20231106	102300	126089075	4045	4045	4045	4045	0
528	20231106	102200	126089075	4045	4045	4045	4045	100
529	20231106	102100	125684575	4045	4045	4045	4045	1610
530	20231106	102000	119172125	4060	4060	4060	4060	1
531	20231106	101900	119168065	4050	4050	4050	4050	0
532	20231106	101800	119168065	4050	4050	4050	4050	767
533	20231106	101700	116061715	4050	4050	4050	4050	7
534	20231106	101600	116033365	4050	4050	4050	4050	500
535	20231106	101500	114008365	4050	4050	4050	4050	0
536	20231106	101400	114008365	4050	4050	4050	4050	8
537	20231106	101300	113975965	4050	4050	4050	4050	434
538	20231106	101200	112218265	4050	4050	4050	4050	0
539	20231106	101100	112218265	4050	4050	4050	4050	0
540	20231106	101000	112218265	4050	4060	4060	4050	41
541	20231106	100900	112051815	4065	4065	4065	4065	0
542	20231106	100800	112051815	4065	4065	4065	4065	0
543	20231106	100700	112051815	4065	4065	4065	4065	0
544	20231106	100600	112051815	4065	4065	4065	4065	0
545	20231106	100500	112051815	4065	4065	4065	4065	0
546	20231106	100400	112051815	4065	4065	4065	4065	0
547	20231106	100300	112051815	4065	4065	4065	4065	0
548	20231106	100200	112051815	4065	4065	4065	4065	0
549	20231106	100100	112051815	4065	4065	4065	4065	0
550	20231106	100000	112051815	4065	4065	4065	4065	0
551	20231106	095900	112051815	4065	4065	4065	4065	0
552	20231106	095800	112051815	4065	4065	4065	4065	0
553	20231106	095700	112051815	4065	4050	4065	4040	669
554	20231106	095600	109340465	4065	4065	4065	4065	0
555	20231106	095500	109340465	4065	4065	4065	4065	0
556	20231106	095400	109340465	4065	4065	4065	4065	0
557	20231106	095300	109340465	4065	4065	4065	4065	15
558	20231106	095200	109279490	4050	4050	4050	4050	0
559	20231106	095100	109279490	4050	4050	4050	4050	0
560	20231106	095000	109279490	4050	4055	4055	4050	2000
561	20231106	094900	101179240	4050	4050	4050	4050	0
562	20231106	094800	101179240	4050	4050	4050	4050	0
563	20231106	094700	101179240	4050	4050	4050	4050	500
564	20231106	094600	99154240	4050	4050	4050	4050	0
565	20231106	094500	99154240	4050	4055	4055	4050	261
566	20231106	094400	98096440	4050	4055	4055	4050	1972
567	20231106	094300	90107340	4060	4060	4060	4055	4234
568	20231106	094200	72924800	4060	4075	4075	4060	54
569	20231106	094100	72704795	4075	4075	4075	4075	368
570	20231106	094000	71205195	4075	4075	4075	4075	3
571	20231106	093900	71192970	4080	4075	4080	4075	20
572	20231106	093800	71111380	4080	4075	4080	4075	10
573	20231106	093700	71070585	4075	4075	4075	4075	1
574	20231106	093600	71066510	4055	4055	4055	4055	0
575	20231106	093500	71066510	4055	4055	4055	4055	340
576	20231106	093400	69687810	4055	4055	4055	4055	1
577	20231106	093300	69683755	4080	4060	4080	4060	267
578	20231106	093200	68598595	4055	4055	4055	4055	0
579	20231106	093100	68598595	4055	4050	4055	4050	501
580	20231106	093000	66569540	4050	4050	4050	4050	1
581	20231106	092900	66565490	4045	4045	4045	4045	301
582	20231106	092800	65347945	4045	4045	4045	4045	2
583	20231106	092700	65339855	4060	4060	4060	4060	0
584	20231106	092600	65339855	4060	4045	4060	4045	109
585	20231106	092500	64897615	4055	4055	4055	4055	100
586	20231106	092400	64492115	4035	4035	4035	4035	0
587	20231106	092300	64492115	4035	4035	4035	4035	1
588	20231106	092200	64488080	4055	4055	4055	4055	802
589	20231106	092100	61235970	4030	4030	4030	4030	0
590	20231106	092000	61235970	4030	4030	4035	4030	1004
591	20231106	091900	57188810	4035	4035	4035	4035	5
592	20231106	091800	57168635	4030	4035	4035	4030	362
593	20231106	091700	55708275	4035	4030	4035	4030	52
594	20231106	091600	55498705	4030	4030	4030	4030	362
595	20231106	091500	54039845	4035	4040	4040	4035	1977
596	20231106	091400	46057065	4040	4040	4040	4040	53
597	20231106	091300	45842945	4040	4040	4040	4040	771
598	20231106	091200	42728105	4045	4045	4045	4045	0
599	20231106	091100	42728105	4045	4040	4045	4040	310
600	20231106	091000	41474205	4040	4050	4050	4040	1600
601	20231106	090900	35002710	4060	4060	4060	4060	0
602	20231106	090800	35002710	4060	4060	4060	4060	1103
603	20231106	090700	30524530	4060	4060	4060	4060	166
604	20231106	090600	29850570	4050	4055	4055	4050	3307
605	20231106	090500	16453480	4065	4065	4065	4065	902
606	20231106	090400	12786850	4065	4055	4065	4050	338
607	20231106	090300	11416270	4065	4065	4065	4065	1
608	20231106	090200	11412205	4050	4075	4075	4050	476
609	20231106	090100	9484355	4080	4075	4080	4075	1353
610	20231106	090000	3968270	4070	4070	4080	4070	975