KissMeData/352940/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211200	71795565	3930	3930	3930	3930	332
3	20231106	211100	71795565	3930	3930	3930	3930	0
4	20231106	211000	71795565	3930	3930	3930	3930	0
5	20231106	210900	71795565	3930	3930	3930	3930	0
6	20231106	210800	71795565	3930	3930	3930	3930	0
7	20231106	210700	71795565	3930	3930	3930	3930	0
8	20231106	210600	71795565	3930	3930	3930	3930	0
9	20231106	210500	71795565	3930	3930	3930	3930	0
10	20231106	210400	71795565	3930	3930	3930	3930	0
11	20231106	210300	71795565	3930	3930	3930	3930	0
12	20231106	210200	71795565	3930	3930	3930	3930	0
13	20231106	210100	71795565	3930	3930	3930	3930	0
14	20231106	210000	71795565	3930	3930	3930	3930	0
15	20231106	205900	71795565	3930	3930	3930	3930	0
16	20231106	205800	71795565	3930	3930	3930	3930	0
17	20231106	205700	71795565	3930	3930	3930	3930	0
18	20231106	205600	71795565	3930	3930	3930	3930	0
19	20231106	205500	71795565	3930	3930	3930	3930	0
20	20231106	205400	71795565	3930	3930	3930	3930	0
21	20231106	205300	71795565	3930	3930	3930	3930	0
22	20231106	205200	71795565	3930	3930	3930	3930	0
23	20231106	205100	71795565	3930	3930	3930	3930	0
24	20231106	205000	71795565	3930	3930	3930	3930	0
25	20231106	204900	71795565	3930	3930	3930	3930	0
26	20231106	204800	71795565	3930	3930	3930	3930	0
27	20231106	204700	71795565	3930	3930	3930	3930	0
28	20231106	204600	71795565	3930	3930	3930	3930	0
29	20231106	204500	71795565	3930	3930	3930	3930	0
30	20231106	204400	71795565	3930	3930	3930	3930	0
31	20231106	204300	71795565	3930	3930	3930	3930	0
32	20231106	204200	71795565	3930	3930	3930	3930	332
33	20231106	204100	71795565	3930	3930	3930	3930	0
34	20231106	204000	71795565	3930	3930	3930	3930	0
35	20231106	203900	71795565	3930	3930	3930	3930	0
36	20231106	203800	71795565	3930	3930	3930	3930	0
37	20231106	203700	71795565	3930	3930	3930	3930	0
38	20231106	203600	71795565	3930	3930	3930	3930	0
39	20231106	203500	71795565	3930	3930	3930	3930	0
40	20231106	203400	71795565	3930	3930	3930	3930	0
41	20231106	203300	71795565	3930	3930	3930	3930	0
42	20231106	203200	71795565	3930	3930	3930	3930	0
43	20231106	203100	71795565	3930	3930	3930	3930	0
44	20231106	203000	71795565	3930	3930	3930	3930	0
45	20231106	202900	71795565	3930	3930	3930	3930	0
46	20231106	202800	71795565	3930	3930	3930	3930	0
47	20231106	202700	71795565	3930	3930	3930	3930	0
48	20231106	202600	71795565	3930	3930	3930	3930	0
49	20231106	202500	71795565	3930	3930	3930	3930	0
50	20231106	202400	71795565	3930	3930	3930	3930	0
51	20231106	202300	71795565	3930	3930	3930	3930	0
52	20231106	202200	71795565	3930	3930	3930	3930	0
53	20231106	202100	71795565	3930	3930	3930	3930	0
54	20231106	202000	71795565	3930	3930	3930	3930	0
55	20231106	201900	71795565	3930	3930	3930	3930	0
56	20231106	201800	71795565	3930	3930	3930	3930	0
57	20231106	201700	71795565	3930	3930	3930	3930	0
58	20231106	201600	71795565	3930	3930	3930	3930	0
59	20231106	201500	71795565	3930	3930	3930	3930	0
60	20231106	201400	71795565	3930	3930	3930	3930	0
61	20231106	201300	71795565	3930	3930	3930	3930	0
62	20231106	201200	71795565	3930	3930	3930	3930	332
63	20231106	201100	71795565	3930	3930	3930	3930	0
64	20231106	201000	71795565	3930	3930	3930	3930	0
65	20231106	200900	71795565	3930	3930	3930	3930	0
66	20231106	200800	71795565	3930	3930	3930	3930	0
67	20231106	200700	71795565	3930	3930	3930	3930	0
68	20231106	200600	71795565	3930	3930	3930	3930	0
69	20231106	200500	71795565	3930	3930	3930	3930	0
70	20231106	200400	71795565	3930	3930	3930	3930	0
71	20231106	200300	71795565	3930	3930	3930	3930	0
72	20231106	200200	71795565	3930	3930	3930	3930	0
73	20231106	200100	71795565	3930	3930	3930	3930	0
74	20231106	200000	71795565	3930	3930	3930	3930	0
75	20231106	195900	71795565	3930	3930	3930	3930	0
76	20231106	195800	71795565	3930	3930	3930	3930	0
77	20231106	195700	71795565	3930	3930	3930	3930	0
78	20231106	195600	71795565	3930	3930	3930	3930	0
79	20231106	195500	71795565	3930	3930	3930	3930	0
80	20231106	195400	71795565	3930	3930	3930	3930	0
81	20231106	195300	71795565	3930	3930	3930	3930	0
82	20231106	195200	71795565	3930	3930	3930	3930	0
83	20231106	195100	71795565	3930	3930	3930	3930	0
84	20231106	195000	71795565	3930	3930	3930	3930	0
85	20231106	194900	71795565	3930	3930	3930	3930	0
86	20231106	194800	71795565	3930	3930	3930	3930	0
87	20231106	194700	71795565	3930	3930	3930	3930	0
88	20231106	194600	71795565	3930	3930	3930	3930	0
89	20231106	194500	71795565	3930	3930	3930	3930	0
90	20231106	194400	71795565	3930	3930	3930	3930	0
91	20231106	194300	71795565	3930	3930	3930	3930	0
92	20231106	194200	71795565	3930	3930	3930	3930	332
93	20231106	194100	71795565	3930	3930	3930	3930	0
94	20231106	194000	71795565	3930	3930	3930	3930	0
95	20231106	193900	71795565	3930	3930	3930	3930	0
96	20231106	193800	71795565	3930	3930	3930	3930	0
97	20231106	193700	71795565	3930	3930	3930	3930	0
98	20231106	193600	71795565	3930	3930	3930	3930	0
99	20231106	193500	71795565	3930	3930	3930	3930	0
100	20231106	193400	71795565	3930	3930	3930	3930	0
101	20231106	193300	71795565	3930	3930	3930	3930	0
102	20231106	193200	71795565	3930	3930	3930	3930	0
103	20231106	193100	71795565	3930	3930	3930	3930	0
104	20231106	193000	71795565	3930	3930	3930	3930	0
105	20231106	192900	71795565	3930	3930	3930	3930	0
106	20231106	192800	71795565	3930	3930	3930	3930	0
107	20231106	192700	71795565	3930	3930	3930	3930	0
108	20231106	192600	71795565	3930	3930	3930	3930	0
109	20231106	192500	71795565	3930	3930	3930	3930	0
110	20231106	192400	71795565	3930	3930	3930	3930	0
111	20231106	192300	71795565	3930	3930	3930	3930	0
112	20231106	192200	71795565	3930	3930	3930	3930	0
113	20231106	192100	71795565	3930	3930	3930	3930	0
114	20231106	192000	71795565	3930	3930	3930	3930	0
115	20231106	191900	71795565	3930	3930	3930	3930	0
116	20231106	191800	71795565	3930	3930	3930	3930	0
117	20231106	191700	71795565	3930	3930	3930	3930	0
118	20231106	191600	71795565	3930	3930	3930	3930	0
119	20231106	191500	71795565	3930	3930	3930	3930	0
120	20231106	191400	71795565	3930	3930	3930	3930	0
121	20231106	191300	71795565	3930	3930	3930	3930	0
122	20231106	191200	71795565	3930	3930	3930	3930	332
123	20231106	191100	71795565	3930	3930	3930	3930	0
124	20231106	191000	71795565	3930	3930	3930	3930	0
125	20231106	190900	71795565	3930	3930	3930	3930	0
126	20231106	190800	71795565	3930	3930	3930	3930	0
127	20231106	190700	71795565	3930	3930	3930	3930	0
128	20231106	190600	71795565	3930	3930	3930	3930	0
129	20231106	190500	71795565	3930	3930	3930	3930	0
130	20231106	190400	71795565	3930	3930	3930	3930	0
131	20231106	190300	71795565	3930	3930	3930	3930	0
132	20231106	190200	71795565	3930	3930	3930	3930	0
133	20231106	190100	71795565	3930	3930	3930	3930	0
134	20231106	190000	71795565	3930	3930	3930	3930	0
135	20231106	185900	71795565	3930	3930	3930	3930	0
136	20231106	185800	71795565	3930	3930	3930	3930	0
137	20231106	185700	71795565	3930	3930	3930	3930	0
138	20231106	185600	71795565	3930	3930	3930	3930	0
139	20231106	185500	71795565	3930	3930	3930	3930	0
140	20231106	185400	71795565	3930	3930	3930	3930	0
141	20231106	185300	71795565	3930	3930	3930	3930	0
142	20231106	185200	71795565	3930	3930	3930	3930	0
143	20231106	185100	71795565	3930	3930	3930	3930	0
144	20231106	185000	71795565	3930	3930	3930	3930	0
145	20231106	184900	71795565	3930	3930	3930	3930	0
146	20231106	184800	71795565	3930	3930	3930	3930	0
147	20231106	184700	71795565	3930	3930	3930	3930	0
148	20231106	184600	71795565	3930	3930	3930	3930	0
149	20231106	184500	71795565	3930	3930	3930	3930	0
150	20231106	184400	71795565	3930	3930	3930	3930	0
151	20231106	184300	71795565	3930	3930	3930	3930	0
152	20231106	184200	71795565	3930	3930	3930	3930	332
153	20231106	184100	71795565	3930	3930	3930	3930	0
154	20231106	184000	71795565	3930	3930	3930	3930	0
155	20231106	183900	71795565	3930	3930	3930	3930	0
156	20231106	183800	71795565	3930	3930	3930	3930	0
157	20231106	183700	71795565	3930	3930	3930	3930	0
158	20231106	183600	71795565	3930	3930	3930	3930	0
159	20231106	183500	71795565	3930	3930	3930	3930	0
160	20231106	183400	71795565	3930	3930	3930	3930	0
161	20231106	183300	71795565	3930	3930	3930	3930	0
162	20231106	183200	71795565	3930	3930	3930	3930	0
163	20231106	183100	71795565	3930	3930	3930	3930	0
164	20231106	183000	71795565	3930	3930	3930	3930	0
165	20231106	182900	71795565	3930	3930	3930	3930	0
166	20231106	182800	71795565	3930	3930	3930	3930	0
167	20231106	182700	71795565	3930	3930	3930	3930	0
168	20231106	182600	71795565	3930	3930	3930	3930	0
169	20231106	182500	71795565	3930	3930	3930	3930	0
170	20231106	182400	71795565	3930	3930	3930	3930	0
171	20231106	182300	71795565	3930	3930	3930	3930	0
172	20231106	182200	71795565	3930	3930	3930	3930	0
173	20231106	182100	71795565	3930	3930	3930	3930	0
174	20231106	182000	71795565	3930	3930	3930	3930	0
175	20231106	181900	71795565	3930	3930	3930	3930	0
176	20231106	181800	71795565	3930	3930	3930	3930	0
177	20231106	181700	71795565	3930	3930	3930	3930	0
178	20231106	181600	71795565	3930	3930	3930	3930	0
179	20231106	181500	71795565	3930	3930	3930	3930	0
180	20231106	181400	71795565	3930	3930	3930	3930	0
181	20231106	181300	71795565	3930	3930	3930	3930	0
182	20231106	181200	71795565	3930	3930	3930	3930	332
183	20231106	181100	71795565	3930	3930	3930	3930	0
184	20231106	181000	71795565	3930	3930	3930	3930	0
185	20231106	180900	71795565	3930	3930	3930	3930	0
186	20231106	180800	71795565	3930	3930	3930	3930	0
187	20231106	180700	71795565	3930	3930	3930	3930	0
188	20231106	180600	71795565	3930	3930	3930	3930	0
189	20231106	180500	71795565	3930	3930	3930	3930	0
190	20231106	180400	71795565	3930	3930	3930	3930	0
191	20231106	180300	71795565	3930	3930	3930	3930	0
192	20231106	180200	71795565	3930	3930	3930	3930	0
193	20231106	180100	71795565	3930	3930	3930	3930	0
194	20231106	180000	71795565	3930	3930	3930	3930	0
195	20231106	175900	71795565	3930	3930	3930	3930	0
196	20231106	175800	71795565	3930	3930	3930	3930	0
197	20231106	175700	71795565	3930	3930	3930	3930	0
198	20231106	175600	71795565	3930	3930	3930	3930	0
199	20231106	175500	71795565	3930	3930	3930	3930	0
200	20231106	175400	71795565	3930	3930	3930	3930	0
201	20231106	175300	71795565	3930	3930	3930	3930	0
202	20231106	175200	71795565	3930	3930	3930	3930	0
203	20231106	175100	71795565	3930	3930	3930	3930	0
204	20231106	175000	71795565	3930	3930	3930	3930	0
205	20231106	174900	71795565	3930	3930	3930	3930	0
206	20231106	174800	71795565	3930	3930	3930	3930	0
207	20231106	174700	71795565	3930	3930	3930	3930	0
208	20231106	174600	71795565	3930	3930	3930	3930	0
209	20231106	174500	71795565	3930	3930	3930	3930	0
210	20231106	174400	71795565	3930	3930	3930	3930	0
211	20231106	174300	71795565	3930	3930	3930	3930	0
212	20231106	174200	71795565	3930	3930	3930	3930	332
213	20231106	174100	71795565	3930	3930	3930	3930	0
214	20231106	174000	71795565	3930	3930	3930	3930	0
215	20231106	173900	71795565	3930	3930	3930	3930	0
216	20231106	173800	71795565	3930	3930	3930	3930	0
217	20231106	173700	71795565	3930	3930	3930	3930	0
218	20231106	173600	71795565	3930	3930	3930	3930	0
219	20231106	173500	71795565	3930	3930	3930	3930	0
220	20231106	173400	71795565	3930	3930	3930	3930	0
221	20231106	173300	71795565	3930	3930	3930	3930	0
222	20231106	173200	71795565	3930	3930	3930	3930	0
223	20231106	173100	71795565	3930	3930	3930	3930	0
224	20231106	173000	71795565	3930	3930	3930	3930	0
225	20231106	172900	71795565	3930	3930	3930	3930	0
226	20231106	172800	71795565	3930	3930	3930	3930	0
227	20231106	172700	71795565	3930	3930	3930	3930	0
228	20231106	172600	71795565	3930	3930	3930	3930	0
229	20231106	172500	71795565	3930	3930	3930	3930	0
230	20231106	172400	71795565	3930	3930	3930	3930	0
231	20231106	172300	71795565	3930	3930	3930	3930	0
232	20231106	172200	71795565	3930	3930	3930	3930	0
233	20231106	172100	71795565	3930	3930	3930	3930	0
234	20231106	172000	71795565	3930	3930	3930	3930	0
235	20231106	171900	71795565	3930	3930	3930	3930	0
236	20231106	171800	71795565	3930	3930	3930	3930	0
237	20231106	171700	71795565	3930	3930	3930	3930	0
238	20231106	171600	71795565	3930	3930	3930	3930	0
239	20231106	171500	71795565	3930	3930	3930	3930	0
240	20231106	171400	71795565	3930	3930	3930	3930	0
241	20231106	171300	71795565	3930	3930	3930	3930	0
242	20231106	171200	71795565	3930	3930	3930	3930	332
243	20231106	171100	71795565	3930	3930	3930	3930	0
244	20231106	171000	71795565	3930	3930	3930	3930	0
245	20231106	170900	71795565	3930	3930	3930	3930	0
246	20231106	170800	71795565	3930	3930	3930	3930	0
247	20231106	170700	71795565	3930	3930	3930	3930	0
248	20231106	170600	71795565	3930	3930	3930	3930	0
249	20231106	170500	71795565	3930	3930	3930	3930	0
250	20231106	170400	71795565	3930	3930	3930	3930	0
251	20231106	170300	71795565	3930	3930	3930	3930	0
252	20231106	170200	71795565	3930	3930	3930	3930	0
253	20231106	170100	71795565	3930	3930	3930	3930	0
254	20231106	170000	71795565	3930	3930	3930	3930	0
255	20231106	165900	71795565	3930	3930	3930	3930	0
256	20231106	165800	71795565	3930	3930	3930	3930	0
257	20231106	165700	71795565	3930	3930	3930	3930	0
258	20231106	165600	71795565	3930	3930	3930	3930	0
259	20231106	165500	71795565	3930	3930	3930	3930	0
260	20231106	165400	71795565	3930	3930	3930	3930	0
261	20231106	165300	71795565	3930	3930	3930	3930	0
262	20231106	165200	71795565	3930	3930	3930	3930	0
263	20231106	165100	71795565	3930	3930	3930	3930	0
264	20231106	165000	71795565	3930	3930	3930	3930	0
265	20231106	164900	71795565	3930	3930	3930	3930	0
266	20231106	164800	71795565	3930	3930	3930	3930	0
267	20231106	164700	71795565	3930	3930	3930	3930	0
268	20231106	164600	71795565	3930	3930	3930	3930	0
269	20231106	164500	71795565	3930	3930	3930	3930	0
270	20231106	164400	71795565	3930	3930	3930	3930	0
271	20231106	164300	71795565	3930	3930	3930	3930	0
272	20231106	164200	71795565	3930	3930	3930	3930	332
273	20231106	164100	71795565	3930	3930	3930	3930	0
274	20231106	164000	71795565	3930	3930	3930	3930	0
275	20231106	163900	71795565	3930	3930	3930	3930	0
276	20231106	163800	71795565	3930	3930	3930	3930	0
277	20231106	163700	71795565	3930	3930	3930	3930	0
278	20231106	163600	71795565	3930	3930	3930	3930	0
279	20231106	163500	71795565	3930	3930	3930	3930	0
280	20231106	163400	71795565	3930	3930	3930	3930	0
281	20231106	163300	71795565	3930	3930	3930	3930	0
282	20231106	163200	71795565	3930	3930	3930	3930	0
283	20231106	163100	71795565	3930	3930	3930	3930	0
284	20231106	163000	71795565	3930	3930	3930	3930	0
285	20231106	162900	71795565	3930	3930	3930	3930	0
286	20231106	162800	71795565	3930	3930	3930	3930	0
287	20231106	162700	71795565	3930	3930	3930	3930	0
288	20231106	162600	71795565	3930	3930	3930	3930	0
289	20231106	162500	71795565	3930	3930	3930	3930	0
290	20231106	162400	71795565	3930	3930	3930	3930	0
291	20231106	162300	71795565	3930	3930	3930	3930	0
292	20231106	162200	71795565	3930	3930	3930	3930	0
293	20231106	162100	71795565	3930	3930	3930	3930	0
294	20231106	162000	71795565	3930	3930	3930	3930	0
295	20231106	161900	71795565	3930	3930	3930	3930	0
296	20231106	161800	71795565	3930	3930	3930	3930	0
297	20231106	161700	71795565	3930	3930	3930	3930	0
298	20231106	161600	71795565	3930	3930	3930	3930	0
299	20231106	161500	71795565	3930	3930	3930	3930	0
300	20231106	161400	71795565	3930	3930	3930	3930	0
301	20231106	161300	71795565	3930	3930	3930	3930	0
302	20231106	161200	71795565	3930	3930	3930	3930	332
303	20231106	161100	71795565	3930	3930	3930	3930	0
304	20231106	161000	71795565	3930	3930	3930	3930	0
305	20231106	160900	71795565	3930	3930	3930	3930	0
306	20231106	160800	71795565	3930	3930	3930	3930	0
307	20231106	160700	71795565	3930	3930	3930	3930	0
308	20231106	160600	71795565	3930	3930	3930	3930	0
309	20231106	160500	71795565	3930	3930	3930	3930	0
310	20231106	160400	71795565	3930	3930	3930	3930	0
311	20231106	160300	71795565	3930	3930	3930	3930	0
312	20231106	160200	71795565	3930	3930	3930	3930	0
313	20231106	160100	71795565	3930	3930	3930	3930	0
314	20231106	160000	71795565	3930	3930	3930	3930	0
315	20231106	155900	71795565	3930	3930	3930	3930	0
316	20231106	155800	71795565	3930	3930	3930	3930	0
317	20231106	155700	71795565	3930	3930	3930	3930	0
318	20231106	155600	71795565	3930	3930	3930	3930	0
319	20231106	155500	71795565	3930	3930	3930	3930	0
320	20231106	155400	71795565	3930	3930	3930	3930	0
321	20231106	155300	71795565	3930	3930	3930	3930	0
322	20231106	155200	71795565	3930	3930	3930	3930	0
323	20231106	155100	71795565	3930	3930	3930	3930	0
324	20231106	155000	71795565	3930	3930	3930	3930	0
325	20231106	154900	71795565	3930	3930	3930	3930	0
326	20231106	154800	71795565	3930	3930	3930	3930	0
327	20231106	154700	71795565	3930	3930	3930	3930	0
328	20231106	154600	71795565	3930	3930	3930	3930	0
329	20231106	154500	71795565	3930	3930	3930	3930	0
330	20231106	154400	71795565	3930	3930	3930	3930	0
331	20231106	154300	71795565	3930	3930	3930	3930	0
332	20231106	154200	71795565	3930	3930	3930	3930	332
333	20231106	154100	71795565	3930	3930	3930	3930	0
334	20231106	154000	71795565	3930	3930	3930	3930	0
335	20231106	153900	71795565	3930	3930	3930	3930	0
336	20231106	153800	71795565	3930	3930	3930	3930	0
337	20231106	153700	71795565	3930	3930	3930	3930	0
338	20231106	153600	71795565	3930	3930	3930	3930	0
339	20231106	153500	71795565	3930	3930	3930	3930	0
340	20231106	153400	71795565	3930	3930	3930	3930	0
341	20231106	153300	71795565	3930	3930	3930	3930	0
342	20231106	153200	71795565	3930	3930	3930	3930	0
343	20231106	153100	71795565	3930	3930	3930	3930	0
344	20231106	153000	71795565	3930	3930	3930	3930	332
345	20231106	152900	70490805	3925	3925	3925	3925	0
346	20231106	152800	70490805	3925	3925	3925	3925	0
347	20231106	152700	70490805	3925	3925	3925	3925	0
348	20231106	152600	70490805	3925	3925	3925	3925	0
349	20231106	152500	70490805	3925	3925	3925	3925	0
350	20231106	152400	70490805	3925	3925	3925	3925	0
351	20231106	152300	70490805	3925	3925	3925	3925	0
352	20231106	152200	70490805	3925	3925	3925	3925	0
353	20231106	152100	70490805	3925	3925	3925	3925	0
354	20231106	152000	70490805	3925	3925	3925	3925	0
355	20231106	151900	70490805	3925	3925	3925	3925	0
356	20231106	151800	70490805	3925	3925	3925	3925	0
357	20231106	151700	70490805	3925	3925	3925	3925	0
358	20231106	151600	70490805	3925	3925	3925	3925	9
359	20231106	151500	70455480	3925	3925	3925	3925	1
360	20231106	151400	70451555	3915	3915	3915	3915	0
361	20231106	151300	70451555	3915	3915	3915	3915	0
362	20231106	151200	70451555	3915	3915	3915	3915	0
363	20231106	151100	70451555	3915	3915	3915	3915	6
364	20231106	151000	70428065	3925	3925	3925	3925	0
365	20231106	150900	70428065	3925	3925	3925	3925	0
366	20231106	150800	70428065	3925	3925	3925	3925	0
367	20231106	150700	70428065	3925	3925	3925	3925	0
368	20231106	150600	70428065	3925	3925	3925	3925	0
369	20231106	150500	70428065	3925	3925	3925	3925	0
370	20231106	150400	70428065	3925	3920	3925	3910	103
371	20231106	150300	70024820	3925	3925	3925	3925	18
372	20231106	150200	69954170	3925	3925	3925	3925	0
373	20231106	150100	69954170	3925	3925	3925	3925	200
374	20231106	150000	69169170	3925	3925	3925	3925	0
375	20231106	145900	69169170	3925	3925	3925	3925	0
376	20231106	145800	69169170	3925	3925	3925	3925	0
377	20231106	145700	69169170	3925	3925	3925	3925	0
378	20231106	145600	69169170	3925	3925	3925	3925	0
379	20231106	145500	69169170	3925	3925	3925	3925	0
380	20231106	145400	69169170	3925	3925	3925	3925	50
381	20231106	145300	68972920	3925	3925	3925	3925	0
382	20231106	145200	68972920	3925	3925	3925	3925	0
383	20231106	145100	68972920	3925	3925	3925	3925	50
384	20231106	145000	68776670	3910	3910	3910	3910	70
385	20231106	144900	68502970	3910	3910	3910	3910	0
386	20231106	144800	68502970	3910	3910	3910	3910	0
387	20231106	144700	68502970	3910	3910	3910	3910	0
388	20231106	144600	68502970	3910	3910	3910	3910	0
389	20231106	144500	68502970	3910	3910	3910	3910	0
390	20231106	144400	68502970	3910	3910	3910	3910	0
391	20231106	144300	68502970	3910	3910	3910	3910	0
392	20231106	144200	68502970	3910	3910	3910	3910	0
393	20231106	144100	68502970	3910	3910	3910	3910	1
394	20231106	144000	68499060	3910	3910	3910	3910	0
395	20231106	143900	68499060	3910	3910	3910	3910	900
396	20231106	143800	64980060	3920	3920	3920	3920	93
397	20231106	143700	64615500	3930	3930	3930	3930	0
398	20231106	143600	64615500	3930	3930	3930	3930	0
399	20231106	143500	64615500	3930	3930	3930	3930	0
400	20231106	143400	64615500	3930	3930	3930	3930	0
401	20231106	143300	64615500	3930	3930	3930	3930	0
402	20231106	143200	64615500	3930	3930	3930	3930	0
403	20231106	143100	64615500	3930	3915	3930	3915	355
404	20231106	143000	63225615	3915	3915	3915	3915	1
405	20231106	142900	63221700	3915	3915	3915	3915	0
406	20231106	142800	63221700	3915	3915	3915	3915	0
407	20231106	142700	63221700	3915	3915	3915	3915	0
408	20231106	142600	63221700	3915	3915	3915	3915	176
409	20231106	142500	62532660	3915	3915	3915	3915	0
410	20231106	142400	62532660	3915	3915	3915	3915	0
411	20231106	142300	62532660	3915	3915	3915	3915	0
412	20231106	142200	62532660	3915	3915	3915	3915	24
413	20231106	142100	62438700	3930	3930	3930	3930	0
414	20231106	142000	62438700	3930	3930	3930	3930	0
415	20231106	141900	62438700	3930	3930	3930	3930	0
416	20231106	141800	62438700	3930	3930	3930	3930	0
417	20231106	141700	62438700	3930	3930	3930	3930	0
418	20231106	141600	62438700	3930	3930	3930	3930	0
419	20231106	141500	62438700	3930	3930	3930	3930	0
420	20231106	141400	62438700	3930	3930	3930	3930	0
421	20231106	141300	62438700	3930	3930	3930	3930	0
422	20231106	141200	62438700	3930	3925	3930	3915	301
423	20231106	141100	61259255	3930	3930	3930	3930	0
424	20231106	141000	61259255	3930	3930	3930	3930	0
425	20231106	140900	61259255	3930	3930	3930	3930	0
426	20231106	140800	61259255	3930	3930	3930	3930	0
427	20231106	140700	61259255	3930	3930	3930	3930	0
428	20231106	140600	61259255	3930	3930	3930	3930	0
429	20231106	140500	61259255	3930	3930	3930	3930	0
430	20231106	140400	61259255	3930	3930	3930	3930	0
431	20231106	140300	61259255	3930	3930	3930	3930	0
432	20231106	140200	61259255	3930	3930	3930	3930	0
433	20231106	140100	61259255	3930	3930	3930	3930	0
434	20231106	140000	61259255	3930	3930	3930	3930	0
435	20231106	135900	61259255	3930	3930	3930	3930	0
436	20231106	135800	61259255	3930	3930	3930	3930	0
437	20231106	135700	61259255	3930	3930	3930	3930	0
438	20231106	135600	61259255	3930	3930	3930	3930	0
439	20231106	135500	61259255	3930	3930	3930	3930	0
440	20231106	135400	61259255	3930	3930	3930	3930	0
441	20231106	135300	61259255	3930	3930	3930	3930	0
442	20231106	135200	61259255	3930	3930	3930	3930	5
443	20231106	135100	61239605	3930	3930	3930	3930	3
444	20231106	135000	61227815	3930	3930	3930	3930	0
445	20231106	134900	61227815	3930	3930	3930	3930	0
446	20231106	134800	61227815	3930	3930	3930	3930	0
447	20231106	134700	61227815	3930	3930	3930	3930	0
448	20231106	134600	61227815	3930	3930	3930	3930	60
449	20231106	134500	60992015	3935	3935	3935	3935	0
450	20231106	134400	60992015	3935	3935	3935	3935	0
451	20231106	134300	60992015	3935	3935	3935	3935	5
452	20231106	134200	60972340	3935	3935	3935	3935	0
453	20231106	134100	60972340	3935	3935	3935	3935	0
454	20231106	134000	60972340	3935	3935	3935	3935	9
455	20231106	133900	60936925	3935	3935	3935	3935	0
456	20231106	133800	60936925	3935	3935	3935	3935	0
457	20231106	133700	60936925	3935	3935	3935	3935	0
458	20231106	133600	60936925	3935	3935	3935	3935	0
459	20231106	133500	60936925	3935	3935	3935	3935	0
460	20231106	133400	60936925	3935	3935	3935	3935	0
461	20231106	133300	60936925	3935	3935	3935	3935	0
462	20231106	133200	60936925	3935	3935	3935	3935	0
463	20231106	133100	60936925	3935	3935	3935	3935	0
464	20231106	133000	60936925	3935	3935	3935	3935	100
465	20231106	132900	60543425	3940	3940	3940	3940	0
466	20231106	132800	60543425	3940	3940	3940	3940	0
467	20231106	132700	60543425	3940	3940	3940	3940	100
468	20231106	132600	60149425	3940	3940	3940	3940	0
469	20231106	132500	60149425	3940	3940	3940	3940	0
470	20231106	132400	60149425	3940	3940	3940	3940	1
471	20231106	132300	60145485	3935	3935	3935	3935	0
472	20231106	132200	60145485	3935	3935	3935	3935	0
473	20231106	132100	60145485	3935	3935	3935	3935	0
474	20231106	132000	60145485	3935	3935	3935	3935	0
475	20231106	131900	60145485	3935	3935	3935	3935	8
476	20231106	131800	60114005	3935	3935	3935	3935	0
477	20231106	131700	60114005	3935	3935	3935	3935	0
478	20231106	131600	60114005	3935	3935	3935	3935	0
479	20231106	131500	60114005	3935	3935	3935	3935	2
480	20231106	131400	60106135	3935	3935	3935	3935	0
481	20231106	131300	60106135	3935	3935	3935	3935	0
482	20231106	131200	60106135	3935	3935	3935	3935	0
483	20231106	131100	60106135	3935	3935	3935	3935	0
484	20231106	131000	60106135	3935	3935	3935	3935	0
485	20231106	130900	60106135	3935	3935	3935	3935	0
486	20231106	130800	60106135	3935	3935	3935	3935	0
487	20231106	130700	60106135	3935	3935	3935	3935	1
488	20231106	130600	60102200	3910	3910	3910	3910	0
489	20231106	130500	60102200	3910	3910	3910	3910	0
490	20231106	130400	60102200	3910	3910	3910	3910	0
491	20231106	130300	60102200	3910	3910	3910	3910	0
492	20231106	130200	60102200	3910	3910	3910	3910	100
493	20231106	130100	59711200	3935	3935	3935	3935	12
494	20231106	130000	59663980	3935	3935	3935	3935	88
495	20231106	125900	59317700	3935	3935	3935	3935	0
496	20231106	125800	59317700	3935	3935	3935	3935	0
497	20231106	125700	59317700	3935	3935	3935	3935	0
498	20231106	125600	59317700	3935	3935	3935	3935	0
499	20231106	125500	59317700	3935	3935	3935	3935	0
500	20231106	125400	59317700	3935	3935	3935	3935	0
501	20231106	125300	59317700	3935	3935	3935	3935	1
502	20231106	125200	59313765	3910	3910	3910	3910	0
503	20231106	125100	59313765	3910	3910	3910	3910	0
504	20231106	125000	59313765	3910	3910	3910	3910	10
505	20231106	124900	59274665	3910	3910	3910	3910	0
506	20231106	124800	59274665	3910	3910	3910	3910	0
507	20231106	124700	59274665	3910	3910	3910	3910	0
508	20231106	124600	59274665	3910	3910	3910	3910	0
509	20231106	124500	59274665	3910	3910	3910	3910	0
510	20231106	124400	59274665	3910	3910	3910	3910	0
511	20231106	124300	59274665	3910	3910	3910	3910	0
512	20231106	124200	59274665	3910	3910	3910	3910	0
513	20231106	124100	59274665	3910	3910	3910	3910	0
514	20231106	124000	59274665	3910	3915	3915	3910	802
515	20231106	123900	56134855	3915	3915	3915	3915	505
516	20231106	123800	54157780	3935	3935	3935	3935	0
517	20231106	123700	54157780	3935	3935	3935	3935	0
518	20231106	123600	54157780	3935	3935	3935	3935	0
519	20231106	123500	54157780	3935	3935	3935	3935	0
520	20231106	123400	54157780	3935	3935	3935	3935	0
521	20231106	123300	54157780	3935	3935	3935	3935	0
522	20231106	123200	54157780	3935	3935	3935	3935	0
523	20231106	123100	54157780	3935	3935	3935	3935	0
524	20231106	123000	54157780	3935	3935	3935	3935	0
525	20231106	122900	54157780	3935	3935	3935	3935	0
526	20231106	122800	54157780	3935	3935	3935	3935	0
527	20231106	122700	54157780	3935	3935	3935	3935	9
528	20231106	122600	54122365	3935	3935	3935	3935	0
529	20231106	122500	54122365	3935	3935	3935	3935	0
530	20231106	122400	54122365	3935	3935	3935	3935	0
531	20231106	122300	54122365	3935	3935	3935	3935	0
532	20231106	122200	54122365	3935	3935	3935	3935	1
533	20231106	122100	54118430	3935	3935	3935	3935	0
534	20231106	122000	54118430	3935	3935	3935	3935	0
535	20231106	121900	54118430	3935	3935	3935	3935	0
536	20231106	121800	54118430	3935	3935	3935	3935	0
537	20231106	121700	54118430	3935	3920	3935	3920	181
538	20231106	121600	53408885	3935	3935	3935	3935	1
539	20231106	121500	53404950	3920	3920	3920	3920	0
540	20231106	121400	53404950	3920	3920	3920	3920	0
541	20231106	121300	53404950	3920	3920	3920	3920	20
542	20231106	121200	53326550	3935	3935	3935	3935	0
543	20231106	121100	53326550	3935	3935	3935	3935	0
544	20231106	121000	53326550	3935	3935	3935	3935	0
545	20231106	120900	53326550	3935	3935	3935	3935	0
546	20231106	120800	53326550	3935	3935	3935	3935	0
547	20231106	120700	53326550	3935	3935	3935	3935	0
548	20231106	120600	53326550	3935	3935	3935	3935	0
549	20231106	120500	53326550	3935	3935	3935	3935	0
550	20231106	120400	53326550	3935	3935	3935	3935	1
551	20231106	120300	53322615	3925	3925	3925	3925	139
552	20231106	120200	52777040	3925	3925	3925	3925	0
553	20231106	120100	52777040	3925	3925	3925	3925	0
554	20231106	120000	52777040	3925	3925	3925	3925	45
555	20231106	115900	52600415	3935	3925	3935	3925	101
556	20231106	115800	52203980	3940	3940	3940	3940	0
557	20231106	115700	52203980	3940	3940	3940	3940	0
558	20231106	115600	52203980	3940	3940	3940	3940	1
559	20231106	115500	52200040	3925	3925	3925	3925	0
560	20231106	115400	52200040	3925	3925	3925	3925	100
561	20231106	115300	51807540	3940	3940	3940	3940	0
562	20231106	115200	51807540	3940	3940	3940	3940	1
563	20231106	115100	51803600	3925	3940	3940	3925	41
564	20231106	115000	51642660	3925	3925	3925	3925	0
565	20231106	114900	51642660	3925	3925	3925	3925	50
566	20231106	114800	51446410	3925	3925	3925	3925	0
567	20231106	114700	51446410	3925	3925	3925	3925	35
568	20231106	114600	51309035	3925	3925	3925	3925	0
569	20231106	114500	51309035	3925	3925	3925	3925	50
570	20231106	114400	51112785	3940	3940	3940	3940	0
571	20231106	114300	51112785	3940	3940	3940	3940	1
572	20231106	114200	51108845	3925	3925	3925	3925	100
573	20231106	114100	50716345	3935	3935	3935	3935	0
574	20231106	114000	50716345	3935	3935	3935	3935	9
575	20231106	113900	50680930	3955	3955	3955	3955	0
576	20231106	113800	50680930	3955	3955	3955	3955	0
577	20231106	113700	50680930	3955	3955	3955	3955	0
578	20231106	113600	50680930	3955	3955	3955	3955	1
579	20231106	113500	50676975	3925	3925	3925	3925	190
580	20231106	113400	49931225	3925	3925	3925	3925	125
581	20231106	113300	49440600	3960	3960	3960	3960	0
582	20231106	113200	49440600	3960	3960	3960	3960	0
583	20231106	113100	49440600	3960	3960	3960	3960	1
584	20231106	113000	49436640	3935	3935	3935	3935	30
585	20231106	112900	49318590	3965	3965	3965	3965	0
586	20231106	112800	49318590	3965	3965	3965	3965	0
587	20231106	112700	49318590	3965	3965	3965	3965	0
588	20231106	112600	49318590	3965	3955	3965	3955	1448
589	20231106	112500	43577750	3965	3965	3965	3965	0
590	20231106	112400	43577750	3965	3965	3965	3965	1
591	20231106	112300	43573785	3930	3930	3930	3930	0
592	20231106	112200	43573785	3930	3925	3930	3925	710
593	20231106	112100	40785450	3925	3925	3925	3925	9
594	20231106	112000	40750125	3920	3920	3920	3920	0
595	20231106	111900	40750125	3920	3920	3920	3920	104
596	20231106	111800	40342445	3925	3925	3925	3925	0
597	20231106	111700	40342445	3925	3925	3925	3925	0
598	20231106	111600	40342445	3925	3925	3925	3925	0
599	20231106	111500	40342445	3925	3925	3925	3925	0
600	20231106	111400	40342445	3925	3925	3925	3925	0
601	20231106	111300	40342445	3925	3925	3925	3925	0
602	20231106	111200	40342445	3925	3925	3925	3925	0
603	20231106	111100	40342445	3925	3925	3925	3925	0
604	20231106	111000	40342445	3925	3925	3925	3925	1
605	20231106	110900	40338520	3910	3910	3910	3910	0
606	20231106	110800	40338520	3910	3910	3910	3910	200
607	20231106	110700	39556520	3905	3905	3905	3905	48
608	20231106	110600	39369080	3910	3910	3910	3910	52
609	20231106	110500	39165760	3910	3910	3910	3910	0
610	20231106	110400	39165760	3910	3910	3910	3910	0
611	20231106	110300	39165760	3910	3910	3910	3910	0
612	20231106	110200	39165760	3910	3910	3910	3910	26
613	20231106	110100	39064100	3925	3925	3925	3925	0
614	20231106	110000	39064100	3925	3925	3925	3925	0
615	20231106	105900	39064100	3925	3925	3925	3925	0
616	20231106	105800	39064100	3925	3925	3925	3925	0
617	20231106	105700	39064100	3925	3925	3925	3925	0
618	20231106	105600	39064100	3925	3925	3925	3925	0
619	20231106	105500	39064100	3925	3925	3925	3925	30
620	20231106	105400	38946350	3925	3925	3925	3925	6
621	20231106	105300	38922800	3925	3910	3925	3910	2
622	20231106	105200	38914965	3915	3915	3915	3915	0
623	20231106	105100	38914965	3915	3915	3915	3915	489
624	20231106	105000	37000530	3915	3915	3915	3915	11
625	20231106	104900	36957465	3915	3915	3915	3915	50
626	20231106	104800	36761715	3915	3915	3915	3915	0
627	20231106	104700	36761715	3915	3915	3915	3915	13
628	20231106	104600	36710820	3920	3920	3920	3920	0
629	20231106	104500	36710820	3920	3920	3920	3920	112
630	20231106	104400	36271780	3920	3920	3920	3920	0
631	20231106	104300	36271780	3920	3920	3920	3920	0
632	20231106	104200	36271780	3920	3920	3920	3920	0
633	20231106	104100	36271780	3920	3920	3920	3920	4
634	20231106	104000	36256100	3920	3920	3920	3920	100
635	20231106	103900	35864100	3920	3920	3920	3920	100
636	20231106	103800	35472100	3920	3920	3920	3920	0
637	20231106	103700	35472100	3920	3920	3920	3920	20
638	20231106	103600	35393700	3920	3920	3920	3920	0
639	20231106	103500	35393700	3920	3910	3920	3910	503
640	20231106	103400	33425920	3910	3910	3910	3910	119
641	20231106	103300	32960630	3910	3910	3910	3910	0
642	20231106	103200	32960630	3910	3910	3910	3910	69
643	20231106	103100	32690840	3910	3910	3910	3910	351
644	20231106	103000	31318430	3920	3920	3920	3920	0
645	20231106	102900	31318430	3920	3920	3920	3920	0
646	20231106	102800	31318430	3920	3920	3920	3920	0
647	20231106	102700	31318430	3920	3910	3920	3910	49
648	20231106	102600	31126830	3910	3910	3910	3910	0
649	20231106	102500	31126830	3910	3910	3910	3910	0
650	20231106	102400	31126830	3910	3910	3910	3910	0
651	20231106	102300	31126830	3910	3910	3910	3910	0
652	20231106	102200	31126830	3910	3910	3910	3910	1
653	20231106	102100	31122920	3910	3910	3910	3910	2
654	20231106	102000	31115100	3910	3915	3920	3910	212
655	20231106	101900	30285090	3910	3910	3910	3910	0
656	20231106	101800	30285090	3910	3910	3910	3910	1
657	20231106	101700	30281180	3915	3915	3915	3915	0
658	20231106	101600	30281180	3915	3915	3915	3915	5
659	20231106	101500	30261605	3920	3920	3920	3920	4
660	20231106	101400	30245925	3920	3920	3920	3920	0
661	20231106	101300	30245925	3920	3920	3920	3920	0
662	20231106	101200	30245925	3920	3920	3920	3920	45
663	20231106	101100	30069525	3920	3920	3920	3920	0
664	20231106	101000	30069525	3920	3920	3920	3920	0
665	20231106	100900	30069525	3920	3920	3920	3920	0
666	20231106	100800	30069525	3920	3920	3920	3920	0
667	20231106	100700	30069525	3920	3920	3920	3920	0
668	20231106	100600	30069525	3920	3925	3925	3920	61
669	20231106	100500	29830400	3910	3910	3910	3910	0
670	20231106	100400	29830400	3910	3910	3910	3910	0
671	20231106	100300	29830400	3910	3920	3920	3910	220
672	20231106	100200	28970000	3925	3925	3925	3925	1
673	20231106	100100	28966075	3920	3925	3925	3920	43
674	20231106	100000	28797510	3920	3920	3920	3920	57
675	20231106	095900	28574070	3920	3915	3920	3915	2
676	20231106	095800	28566235	3910	3910	3910	3910	0
677	20231106	095700	28566235	3910	3910	3910	3910	18
678	20231106	095600	28495855	3910	3910	3910	3910	0
679	20231106	095500	28495855	3910	3910	3910	3910	88
680	20231106	095400	28151775	3915	3915	3915	3915	0
681	20231106	095300	28151775	3915	3915	3915	3915	0
682	20231106	095200	28151775	3915	3915	3915	3915	0
683	20231106	095100	28151775	3915	3915	3915	3915	0
684	20231106	095000	28151775	3915	3915	3915	3915	20
685	20231106	094900	28073475	3920	3920	3920	3920	0
686	20231106	094800	28073475	3920	3920	3920	3920	0
687	20231106	094700	28073475	3920	3920	3920	3920	0
688	20231106	094600	28073475	3920	3905	3920	3905	56
689	20231106	094500	27854765	3905	3905	3905	3905	0
690	20231106	094400	27854765	3905	3905	3905	3905	0
691	20231106	094300	27854765	3905	3905	3905	3905	103
692	20231106	094200	27452550	3905	3905	3905	3905	376
693	20231106	094100	25984270	3905	3905	3905	3905	4
694	20231106	094000	25968650	3925	3925	3925	3925	0
695	20231106	093900	25968650	3925	3925	3925	3925	0
696	20231106	093800	25968650	3925	3925	3925	3925	0
697	20231106	093700	25968650	3925	3925	3925	3925	0
698	20231106	093600	25968650	3925	3925	3925	3925	0
699	20231106	093500	25968650	3925	3925	3925	3925	9
700	20231106	093400	25933325	3925	3925	3925	3925	0
701	20231106	093300	25933325	3925	3925	3925	3925	1
702	20231106	093200	25929400	3925	3925	3925	3925	0
703	20231106	093100	25929400	3925	3925	3925	3925	0
704	20231106	093000	25929400	3925	3925	3925	3925	0
705	20231106	092900	25929400	3925	3925	3925	3925	50
706	20231106	092800	25733150	3925	3900	3925	3900	201
707	20231106	092700	24949225	3930	3930	3930	3930	0
708	20231106	092600	24949225	3930	3905	3930	3900	802
709	20231106	092500	21819980	3930	3930	3930	3930	0
710	20231106	092400	21819980	3930	3930	3930	3930	5
711	20231106	092300	21800330	3905	3930	3930	3905	143
712	20231106	092200	21240630	3930	3910	3930	3910	136
713	20231106	092100	20708790	3930	3930	3930	3930	1
714	20231106	092000	20704860	3910	3910	3910	3910	4
715	20231106	091900	20689220	3910	3910	3910	3910	9
716	20231106	091800	20654030	3930	3930	3930	3930	10
717	20231106	091700	20614730	3930	3910	3930	3910	9
718	20231106	091600	20579520	3930	3910	3930	3910	2
719	20231106	091500	20571680	3910	3910	3910	3910	0
720	20231106	091400	20571680	3910	3910	3925	3910	10
721	20231106	091300	20532550	3910	3905	3910	3905	140
722	20231106	091200	19985830	3905	3930	3930	3905	255
723	20231106	091100	18988740	3930	3935	3935	3930	31
724	20231106	091000	18866795	3955	3960	3960	3950	208
725	20231106	090900	18045120	3960	3965	3965	3960	217
726	20231106	090800	17185180	3985	3985	3985	3985	0
727	20231106	090700	17185180	3985	3985	3985	3985	1
728	20231106	090600	17181195	3965	3995	4000	3965	802
729	20231106	090500	13986575	4000	4000	4000	4000	100
730	20231106	090400	13586575	4000	4000	4000	4000	50
731	20231106	090300	13386575	4020	4020	4020	4020	0
732	20231106	090200	13386575	4020	3995	4020	3980	877
733	20231106	090100	9883185	4030	3995	4030	3995	254
734	20231106	090000	8864895	4030	4030	4030	3995	2200