KissMeData/080580/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195000	229334410	4095	4095	4095	4095	294
3	20231107	194900	229334410	4095	4095	4095	4095	0
4	20231107	194800	229334410	4095	4095	4095	4095	0
5	20231107	194700	229334410	4095	4095	4095	4095	0
6	20231107	194600	229334410	4095	4095	4095	4095	0
7	20231107	194500	229334410	4095	4095	4095	4095	0
8	20231107	194400	229334410	4095	4095	4095	4095	0
9	20231107	194300	229334410	4095	4095	4095	4095	0
10	20231107	194200	229334410	4095	4095	4095	4095	0
11	20231107	194100	229334410	4095	4095	4095	4095	0
12	20231107	194000	229334410	4095	4095	4095	4095	0
13	20231107	193900	229334410	4095	4095	4095	4095	0
14	20231107	193800	229334410	4095	4095	4095	4095	0
15	20231107	193700	229334410	4095	4095	4095	4095	0
16	20231107	193600	229334410	4095	4095	4095	4095	0
17	20231107	193500	229334410	4095	4095	4095	4095	0
18	20231107	193400	229334410	4095	4095	4095	4095	0
19	20231107	193300	229334410	4095	4095	4095	4095	0
20	20231107	193200	229334410	4095	4095	4095	4095	0
21	20231107	193100	229334410	4095	4095	4095	4095	0
22	20231107	193000	229334410	4095	4095	4095	4095	0
23	20231107	192900	229334410	4095	4095	4095	4095	0
24	20231107	192800	229334410	4095	4095	4095	4095	0
25	20231107	192700	229334410	4095	4095	4095	4095	0
26	20231107	192600	229334410	4095	4095	4095	4095	0
27	20231107	192500	229334410	4095	4095	4095	4095	0
28	20231107	192400	229334410	4095	4095	4095	4095	0
29	20231107	192300	229334410	4095	4095	4095	4095	0
30	20231107	192200	229334410	4095	4095	4095	4095	0
31	20231107	192100	229334410	4095	4095	4095	4095	0
32	20231107	192000	229334410	4095	4095	4095	4095	294
33	20231107	191900	229334410	4095	4095	4095	4095	0
34	20231107	191800	229334410	4095	4095	4095	4095	0
35	20231107	191700	229334410	4095	4095	4095	4095	0
36	20231107	191600	229334410	4095	4095	4095	4095	0
37	20231107	191500	229334410	4095	4095	4095	4095	0
38	20231107	191400	229334410	4095	4095	4095	4095	0
39	20231107	191300	229334410	4095	4095	4095	4095	0
40	20231107	191200	229334410	4095	4095	4095	4095	0
41	20231107	191100	229334410	4095	4095	4095	4095	0
42	20231107	191000	229334410	4095	4095	4095	4095	0
43	20231107	190900	229334410	4095	4095	4095	4095	0
44	20231107	190800	229334410	4095	4095	4095	4095	0
45	20231107	190700	229334410	4095	4095	4095	4095	0
46	20231107	190600	229334410	4095	4095	4095	4095	0
47	20231107	190500	229334410	4095	4095	4095	4095	0
48	20231107	190400	229334410	4095	4095	4095	4095	0
49	20231107	190300	229334410	4095	4095	4095	4095	0
50	20231107	190200	229334410	4095	4095	4095	4095	0
51	20231107	190100	229334410	4095	4095	4095	4095	0
52	20231107	190000	229334410	4095	4095	4095	4095	0
53	20231107	185900	229334410	4095	4095	4095	4095	0
54	20231107	185800	229334410	4095	4095	4095	4095	0
55	20231107	185700	229334410	4095	4095	4095	4095	0
56	20231107	185600	229334410	4095	4095	4095	4095	0
57	20231107	185500	229334410	4095	4095	4095	4095	0
58	20231107	185400	229334410	4095	4095	4095	4095	0
59	20231107	185300	229334410	4095	4095	4095	4095	0
60	20231107	185200	229334410	4095	4095	4095	4095	0
61	20231107	185100	229334410	4095	4095	4095	4095	0
62	20231107	185000	229334410	4095	4095	4095	4095	294
63	20231107	184900	229334410	4095	4095	4095	4095	0
64	20231107	184800	229334410	4095	4095	4095	4095	0
65	20231107	184700	229334410	4095	4095	4095	4095	0
66	20231107	184600	229334410	4095	4095	4095	4095	0
67	20231107	184500	229334410	4095	4095	4095	4095	0
68	20231107	184400	229334410	4095	4095	4095	4095	0
69	20231107	184300	229334410	4095	4095	4095	4095	0
70	20231107	184200	229334410	4095	4095	4095	4095	0
71	20231107	184100	229334410	4095	4095	4095	4095	0
72	20231107	184000	229334410	4095	4095	4095	4095	0
73	20231107	183900	229334410	4095	4095	4095	4095	0
74	20231107	183800	229334410	4095	4095	4095	4095	0
75	20231107	183700	229334410	4095	4095	4095	4095	0
76	20231107	183600	229334410	4095	4095	4095	4095	0
77	20231107	183500	229334410	4095	4095	4095	4095	0
78	20231107	183400	229334410	4095	4095	4095	4095	0
79	20231107	183300	229334410	4095	4095	4095	4095	0
80	20231107	183200	229334410	4095	4095	4095	4095	0
81	20231107	183100	229334410	4095	4095	4095	4095	0
82	20231107	183000	229334410	4095	4095	4095	4095	0
83	20231107	182900	229334410	4095	4095	4095	4095	0
84	20231107	182800	229334410	4095	4095	4095	4095	0
85	20231107	182700	229334410	4095	4095	4095	4095	0
86	20231107	182600	229334410	4095	4095	4095	4095	0
87	20231107	182500	229334410	4095	4095	4095	4095	0
88	20231107	182400	229334410	4095	4095	4095	4095	0
89	20231107	182300	229334410	4095	4095	4095	4095	0
90	20231107	182200	229334410	4095	4095	4095	4095	0
91	20231107	182100	229334410	4095	4095	4095	4095	0
92	20231107	182000	229334410	4095	4095	4095	4095	294
93	20231107	181900	229334410	4095	4095	4095	4095	0
94	20231107	181800	229334410	4095	4095	4095	4095	0
95	20231107	181700	229334410	4095	4095	4095	4095	0
96	20231107	181600	229334410	4095	4095	4095	4095	0
97	20231107	181500	229334410	4095	4095	4095	4095	0
98	20231107	181400	229334410	4095	4095	4095	4095	0
99	20231107	181300	229334410	4095	4095	4095	4095	0
100	20231107	181200	229334410	4095	4095	4095	4095	0
101	20231107	181100	229334410	4095	4095	4095	4095	0
102	20231107	181000	229334410	4095	4095	4095	4095	0
103	20231107	180900	229334410	4095	4095	4095	4095	0
104	20231107	180800	229334410	4095	4095	4095	4095	0
105	20231107	180700	229334410	4095	4095	4095	4095	0
106	20231107	180600	229334410	4095	4095	4095	4095	0
107	20231107	180500	229334410	4095	4095	4095	4095	0
108	20231107	180400	229334410	4095	4095	4095	4095	0
109	20231107	180300	229334410	4095	4095	4095	4095	0
110	20231107	180200	229334410	4095	4095	4095	4095	0
111	20231107	180100	229334410	4095	4095	4095	4095	0
112	20231107	180000	229334410	4095	4095	4095	4095	0
113	20231107	175900	229334410	4095	4095	4095	4095	0
114	20231107	175800	229334410	4095	4095	4095	4095	0
115	20231107	175700	229334410	4095	4095	4095	4095	0
116	20231107	175600	229334410	4095	4095	4095	4095	0
117	20231107	175500	229334410	4095	4095	4095	4095	0
118	20231107	175400	229334410	4095	4095	4095	4095	0
119	20231107	175300	229334410	4095	4095	4095	4095	0
120	20231107	175200	229334410	4095	4095	4095	4095	0
121	20231107	175100	229334410	4095	4095	4095	4095	0
122	20231107	175000	229334410	4095	4095	4095	4095	294
123	20231107	174900	229334410	4095	4095	4095	4095	0
124	20231107	174800	229334410	4095	4095	4095	4095	0
125	20231107	174700	229334410	4095	4095	4095	4095	0
126	20231107	174600	229334410	4095	4095	4095	4095	0
127	20231107	174500	229334410	4095	4095	4095	4095	0
128	20231107	174400	229334410	4095	4095	4095	4095	0
129	20231107	174300	229334410	4095	4095	4095	4095	0
130	20231107	174200	229334410	4095	4095	4095	4095	0
131	20231107	174100	229334410	4095	4095	4095	4095	0
132	20231107	174000	229334410	4095	4095	4095	4095	0
133	20231107	173900	229334410	4095	4095	4095	4095	0
134	20231107	173800	229334410	4095	4095	4095	4095	0
135	20231107	173700	229334410	4095	4095	4095	4095	0
136	20231107	173600	229334410	4095	4095	4095	4095	0
137	20231107	173500	229334410	4095	4095	4095	4095	0
138	20231107	173400	229334410	4095	4095	4095	4095	0
139	20231107	173300	229334410	4095	4095	4095	4095	0
140	20231107	173200	229334410	4095	4095	4095	4095	0
141	20231107	173100	229334410	4095	4095	4095	4095	0
142	20231107	173000	229334410	4095	4095	4095	4095	0
143	20231107	172900	229334410	4095	4095	4095	4095	0
144	20231107	172800	229334410	4095	4095	4095	4095	0
145	20231107	172700	229334410	4095	4095	4095	4095	0
146	20231107	172600	229334410	4095	4095	4095	4095	0
147	20231107	172500	229334410	4095	4095	4095	4095	0
148	20231107	172400	229334410	4095	4095	4095	4095	0
149	20231107	172300	229334410	4095	4095	4095	4095	0
150	20231107	172200	229334410	4095	4095	4095	4095	0
151	20231107	172100	229334410	4095	4095	4095	4095	0
152	20231107	172000	229334410	4095	4095	4095	4095	294
153	20231107	171900	229334410	4095	4095	4095	4095	0
154	20231107	171800	229334410	4095	4095	4095	4095	0
155	20231107	171700	229334410	4095	4095	4095	4095	0
156	20231107	171600	229334410	4095	4095	4095	4095	0
157	20231107	171500	229334410	4095	4095	4095	4095	0
158	20231107	171400	229334410	4095	4095	4095	4095	0
159	20231107	171300	229334410	4095	4095	4095	4095	0
160	20231107	171200	229334410	4095	4095	4095	4095	0
161	20231107	171100	229334410	4095	4095	4095	4095	0
162	20231107	171000	229334410	4095	4095	4095	4095	0
163	20231107	170900	229334410	4095	4095	4095	4095	0
164	20231107	170800	229334410	4095	4095	4095	4095	0
165	20231107	170700	229334410	4095	4095	4095	4095	0
166	20231107	170600	229334410	4095	4095	4095	4095	0
167	20231107	170500	229334410	4095	4095	4095	4095	0
168	20231107	170400	229334410	4095	4095	4095	4095	0
169	20231107	170300	229334410	4095	4095	4095	4095	0
170	20231107	170200	229334410	4095	4095	4095	4095	0
171	20231107	170100	229334410	4095	4095	4095	4095	0
172	20231107	170000	229334410	4095	4095	4095	4095	0
173	20231107	165900	229334410	4095	4095	4095	4095	0
174	20231107	165800	229334410	4095	4095	4095	4095	0
175	20231107	165700	229334410	4095	4095	4095	4095	0
176	20231107	165600	229334410	4095	4095	4095	4095	0
177	20231107	165500	229334410	4095	4095	4095	4095	0
178	20231107	165400	229334410	4095	4095	4095	4095	0
179	20231107	165300	229334410	4095	4095	4095	4095	0
180	20231107	165200	229334410	4095	4095	4095	4095	0
181	20231107	165100	229334410	4095	4095	4095	4095	0
182	20231107	165000	229334410	4095	4095	4095	4095	294
183	20231107	164900	229334410	4095	4095	4095	4095	0
184	20231107	164800	229334410	4095	4095	4095	4095	0
185	20231107	164700	229334410	4095	4095	4095	4095	0
186	20231107	164600	229334410	4095	4095	4095	4095	0
187	20231107	164500	229334410	4095	4095	4095	4095	0
188	20231107	164400	229334410	4095	4095	4095	4095	0
189	20231107	164300	229334410	4095	4095	4095	4095	0
190	20231107	164200	229334410	4095	4095	4095	4095	0
191	20231107	164100	229334410	4095	4095	4095	4095	0
192	20231107	164000	229334410	4095	4095	4095	4095	0
193	20231107	163900	229334410	4095	4095	4095	4095	0
194	20231107	163800	229334410	4095	4095	4095	4095	0
195	20231107	163700	229334410	4095	4095	4095	4095	0
196	20231107	163600	229334410	4095	4095	4095	4095	0
197	20231107	163500	229334410	4095	4095	4095	4095	0
198	20231107	163400	229334410	4095	4095	4095	4095	0
199	20231107	163300	229334410	4095	4095	4095	4095	0
200	20231107	163200	229334410	4095	4095	4095	4095	0
201	20231107	163100	229334410	4095	4095	4095	4095	0
202	20231107	163000	229334410	4095	4095	4095	4095	0
203	20231107	162900	229334410	4095	4095	4095	4095	0
204	20231107	162800	229334410	4095	4095	4095	4095	0
205	20231107	162700	229334410	4095	4095	4095	4095	0
206	20231107	162600	229334410	4095	4095	4095	4095	0
207	20231107	162500	229334410	4095	4095	4095	4095	0
208	20231107	162400	229334410	4095	4095	4095	4095	0
209	20231107	162300	229334410	4095	4095	4095	4095	0
210	20231107	162200	229334410	4095	4095	4095	4095	0
211	20231107	162100	229334410	4095	4095	4095	4095	0
212	20231107	162000	229334410	4095	4095	4095	4095	294
213	20231107	161900	229334410	4095	4095	4095	4095	0
214	20231107	161800	229334410	4095	4095	4095	4095	0
215	20231107	161700	229334410	4095	4095	4095	4095	0
216	20231107	161600	229334410	4095	4095	4095	4095	0
217	20231107	161500	229334410	4095	4095	4095	4095	0
218	20231107	161400	229334410	4095	4095	4095	4095	0
219	20231107	161300	229334410	4095	4095	4095	4095	0
220	20231107	161200	229334410	4095	4095	4095	4095	0
221	20231107	161100	229334410	4095	4095	4095	4095	0
222	20231107	161000	229334410	4095	4095	4095	4095	0
223	20231107	160900	229334410	4095	4095	4095	4095	0
224	20231107	160800	229334410	4095	4095	4095	4095	0
225	20231107	160700	229334410	4095	4095	4095	4095	0
226	20231107	160600	229334410	4095	4095	4095	4095	0
227	20231107	160500	229334410	4095	4095	4095	4095	0
228	20231107	160400	229334410	4095	4095	4095	4095	0
229	20231107	160300	229334410	4095	4095	4095	4095	0
230	20231107	160200	229334410	4095	4095	4095	4095	0
231	20231107	160100	229334410	4095	4095	4095	4095	0
232	20231107	160000	229334410	4095	4095	4095	4095	0
233	20231107	155900	229334410	4095	4095	4095	4095	0
234	20231107	155800	229334410	4095	4095	4095	4095	0
235	20231107	155700	229334410	4095	4095	4095	4095	0
236	20231107	155600	229334410	4095	4095	4095	4095	0
237	20231107	155500	229334410	4095	4095	4095	4095	0
238	20231107	155400	229334410	4095	4095	4095	4095	0
239	20231107	155300	229334410	4095	4095	4095	4095	0
240	20231107	155200	229334410	4095	4095	4095	4095	0
241	20231107	155100	229334410	4095	4095	4095	4095	0
242	20231107	155000	229334410	4095	4095	4095	4095	294
243	20231107	154900	229334410	4095	4095	4095	4095	0
244	20231107	154800	229334410	4095	4095	4095	4095	0
245	20231107	154700	229334410	4095	4095	4095	4095	0
246	20231107	154600	229334410	4095	4095	4095	4095	0
247	20231107	154500	229334410	4095	4095	4095	4095	0
248	20231107	154400	229334410	4095	4095	4095	4095	0
249	20231107	154300	229334410	4095	4095	4095	4095	0
250	20231107	154200	229334410	4095	4095	4095	4095	0
251	20231107	154100	229334410	4095	4095	4095	4095	0
252	20231107	154000	229334410	4095	4095	4095	4095	0
253	20231107	153900	229334410	4095	4095	4095	4095	0
254	20231107	153800	229334410	4095	4095	4095	4095	0
255	20231107	153700	229334410	4095	4095	4095	4095	0
256	20231107	153600	229334410	4095	4095	4095	4095	0
257	20231107	153500	229334410	4095	4095	4095	4095	0
258	20231107	153400	229334410	4095	4095	4095	4095	0
259	20231107	153300	229334410	4095	4095	4095	4095	0
260	20231107	153200	229334410	4095	4095	4095	4095	0
261	20231107	153100	229334410	4095	4095	4095	4095	0
262	20231107	153000	229334410	4095	4095	4095	4095	294
263	20231107	152900	228130480	4095	4095	4095	4095	0
264	20231107	152800	228130480	4095	4095	4095	4095	0
265	20231107	152700	228130480	4095	4095	4095	4095	0
266	20231107	152600	228130480	4095	4095	4095	4095	0
267	20231107	152500	228130480	4095	4095	4095	4095	0
268	20231107	152400	228130480	4095	4095	4095	4095	0
269	20231107	152300	228130480	4095	4095	4095	4095	0
270	20231107	152200	228130480	4095	4095	4095	4095	0
271	20231107	152100	228130480	4095	4095	4095	4095	0
272	20231107	152000	228130480	4095	4095	4095	4095	0
273	20231107	151900	228130480	4095	4095	4095	4095	46
274	20231107	151800	227942110	4095	4095	4095	4095	14
275	20231107	151700	227884780	4095	4095	4095	4095	0
276	20231107	151600	227884780	4095	4095	4095	4095	0
277	20231107	151500	227884780	4095	4095	4095	4095	0
278	20231107	151400	227884780	4095	4095	4095	4095	0
279	20231107	151300	227884780	4095	4095	4095	4095	0
280	20231107	151200	227884780	4095	4075	4095	4075	16
281	20231107	151100	227819465	4070	4070	4070	4070	0
282	20231107	151000	227819465	4070	4070	4070	4070	2
283	20231107	150900	227811325	4090	4085	4090	4085	74
284	20231107	150800	227508710	4080	4080	4080	4080	0
285	20231107	150700	227508710	4080	4080	4080	4080	256
286	20231107	150600	226464230	4070	4070	4070	4070	300
287	20231107	150500	225243230	4090	4090	4090	4090	0
288	20231107	150400	225243230	4090	4090	4090	4090	0
289	20231107	150300	225243230	4090	4090	4090	4090	0
290	20231107	150200	225243230	4090	4090	4090	4090	2
291	20231107	150100	225235050	4085	4085	4085	4085	2
292	20231107	150000	225226880	4060	4060	4060	4060	0
293	20231107	145900	225226880	4060	4060	4060	4060	0
294	20231107	145800	225226880	4060	4080	4080	4060	33
295	20231107	145700	225092735	4090	4090	4090	4090	0
296	20231107	145600	225092735	4090	4090	4090	4090	0
297	20231107	145500	225092735	4090	4090	4090	4090	0
298	20231107	145400	225092735	4090	4090	4090	4090	0
299	20231107	145300	225092735	4090	4090	4090	4090	1
300	20231107	145200	225088645	4080	4080	4080	4080	1
301	20231107	145100	225084565	4080	4080	4080	4080	9
302	20231107	145000	225047845	4080	4080	4080	4080	0
303	20231107	144900	225047845	4080	4080	4080	4080	0
304	20231107	144800	225047845	4080	4080	4080	4080	0
305	20231107	144700	225047845	4080	4085	4085	4080	58
306	20231107	144600	224810925	4095	4095	4095	4095	0
307	20231107	144500	224810925	4095	4095	4095	4095	0
308	20231107	144400	224810925	4095	4095	4095	4095	0
309	20231107	144300	224810925	4095	4085	4095	4085	125
310	20231107	144200	224299105	4080	4080	4080	4080	0
311	20231107	144100	224299105	4080	4080	4080	4080	40
312	20231107	144000	224135905	4090	4090	4090	4090	0
313	20231107	143900	224135905	4090	4090	4090	4090	0
314	20231107	143800	224135905	4090	4090	4090	4090	0
315	20231107	143700	224135905	4090	4090	4090	4090	0
316	20231107	143600	224135905	4090	4090	4090	4090	0
317	20231107	143500	224135905	4090	4090	4090	4090	0
318	20231107	143400	224135905	4090	4090	4090	4090	0
319	20231107	143300	224135905	4090	4090	4090	4090	0
320	20231107	143200	224135905	4090	4090	4090	4090	0
321	20231107	143100	224135905	4090	4090	4090	4090	0
322	20231107	143000	224135905	4090	4090	4090	4090	246
323	20231107	142900	223129765	4090	4090	4090	4090	0
324	20231107	142800	223129765	4090	4090	4090	4090	0
325	20231107	142700	223129765	4090	4090	4090	4090	0
326	20231107	142600	223129765	4090	4090	4090	4090	0
327	20231107	142500	223129765	4090	4090	4090	4090	1
328	20231107	142400	223125675	4060	4060	4060	4060	0
329	20231107	142300	223125675	4060	4060	4060	4060	0
330	20231107	142200	223125675	4060	4060	4060	4060	0
331	20231107	142100	223125675	4060	4060	4060	4060	0
332	20231107	142000	223125675	4060	4060	4060	4060	0
333	20231107	141900	223125675	4060	4060	4060	4060	508
334	20231107	141800	221063195	4085	4085	4085	4085	46
335	20231107	141700	220875285	4085	4085	4085	4085	0
336	20231107	141600	220875285	4085	4085	4085	4085	1
337	20231107	141500	220871200	4085	4085	4085	4085	0
338	20231107	141400	220871200	4085	4085	4085	4085	0
339	20231107	141300	220871200	4085	4085	4085	4085	0
340	20231107	141200	220871200	4085	4085	4085	4085	54
341	20231107	141100	220650610	4090	4090	4090	4090	321
342	20231107	141000	219337720	4090	4090	4090	4090	0
343	20231107	140900	219337720	4090	4090	4090	4090	0
344	20231107	140800	219337720	4090	4090	4090	4090	0
345	20231107	140700	219337720	4090	4090	4090	4090	0
346	20231107	140600	219337720	4090	4090	4090	4090	0
347	20231107	140500	219337720	4090	4090	4090	4090	0
348	20231107	140400	219337720	4090	4090	4090	4090	0
349	20231107	140300	219337720	4090	4090	4090	4090	0
350	20231107	140200	219337720	4090	4090	4090	4090	0
351	20231107	140100	219337720	4090	4090	4090	4090	0
352	20231107	140000	219337720	4090	4090	4090	4090	0
353	20231107	135900	219337720	4090	4090	4090	4090	0
354	20231107	135800	219337720	4090	4090	4090	4090	1
355	20231107	135700	219333630	4070	4070	4070	4070	22
356	20231107	135600	219244090	4090	4090	4090	4090	0
357	20231107	135500	219244090	4090	4090	4090	4090	0
358	20231107	135400	219244090	4090	4090	4090	4090	0
359	20231107	135300	219244090	4090	4090	4090	4090	0
360	20231107	135200	219244090	4090	4090	4090	4090	0
361	20231107	135100	219244090	4090	4090	4090	4090	0
362	20231107	135000	219244090	4090	4090	4090	4090	0
363	20231107	134900	219244090	4090	4090	4090	4090	0
364	20231107	134800	219244090	4090	4090	4090	4090	0
365	20231107	134700	219244090	4090	4090	4090	4090	0
366	20231107	134600	219244090	4090	4090	4090	4090	0
367	20231107	134500	219244090	4090	4090	4090	4090	0
368	20231107	134400	219244090	4090	4090	4090	4090	0
369	20231107	134300	219244090	4090	4090	4090	4090	0
370	20231107	134200	219244090	4090	4090	4090	4090	0
371	20231107	134100	219244090	4090	4090	4090	4090	0
372	20231107	134000	219244090	4090	4090	4090	4090	1
373	20231107	133900	219240000	4085	4085	4085	4085	0
374	20231107	133800	219240000	4085	4085	4085	4085	0
375	20231107	133700	219240000	4085	4085	4085	4085	0
376	20231107	133600	219240000	4085	4080	4085	4080	17
377	20231107	133500	219170560	4085	4085	4085	4085	0
378	20231107	133400	219170560	4085	4085	4085	4085	0
379	20231107	133300	219170560	4085	4085	4085	4085	0
380	20231107	133200	219170560	4085	4085	4085	4085	0
381	20231107	133100	219170560	4085	4085	4085	4085	50
382	20231107	133000	218966310	4090	4090	4090	4090	0
383	20231107	132900	218966310	4090	4090	4090	4090	0
384	20231107	132800	218966310	4090	4090	4090	4090	0
385	20231107	132700	218966310	4090	4090	4090	4090	0
386	20231107	132600	218966310	4090	4090	4090	4090	0
387	20231107	132500	218966310	4090	4090	4090	4090	1
388	20231107	132400	218962220	4085	4085	4090	4085	1177
389	20231107	132300	214154170	4085	4085	4085	4085	1
390	20231107	132200	214150085	4080	4080	4080	4080	0
391	20231107	132100	214150085	4080	4080	4080	4080	0
392	20231107	132000	214150085	4080	4080	4080	4080	20
393	20231107	131900	214068485	4080	4080	4080	4080	0
394	20231107	131800	214068485	4080	4080	4080	4080	9
395	20231107	131700	214031765	4075	4075	4075	4075	596
396	20231107	131600	211603065	4075	4075	4075	4075	1
397	20231107	131500	211598990	4070	4070	4070	4070	57
398	20231107	131400	211367000	4070	4070	4070	4070	0
399	20231107	131300	211367000	4070	4070	4070	4070	0
400	20231107	131200	211367000	4070	4065	4070	4065	10
401	20231107	131100	211326305	4055	4055	4055	4055	0
402	20231107	131000	211326305	4055	4055	4055	4055	0
403	20231107	130900	211326305	4055	4055	4055	4055	0
404	20231107	130800	211326305	4055	4055	4055	4055	0
405	20231107	130700	211326305	4055	4055	4055	4055	15
406	20231107	130600	211265480	4075	4075	4075	4075	0
407	20231107	130500	211265480	4075	4075	4075	4075	0
408	20231107	130400	211265480	4075	4075	4075	4075	0
409	20231107	130300	211265480	4075	4075	4075	4075	0
410	20231107	130200	211265480	4075	4040	4075	4040	1833
411	20231107	130100	203844570	4040	4040	4040	4040	0
412	20231107	130000	203844570	4040	4040	4040	4040	5
413	20231107	125900	203824370	4035	4035	4035	4035	5
414	20231107	125800	203804195	4035	4035	4035	4035	0
415	20231107	125700	203804195	4035	4035	4035	4035	0
416	20231107	125600	203804195	4035	4035	4035	4035	1987
417	20231107	125500	195786650	4035	4035	4035	4035	0
418	20231107	125400	195786650	4035	4035	4035	4035	0
419	20231107	125300	195786650	4035	4035	4035	4035	1
420	20231107	125200	195782615	4030	4030	4030	4030	0
421	20231107	125100	195782615	4030	4030	4030	4030	101
422	20231107	125000	195375585	4035	4035	4035	4035	12
423	20231107	124900	195327165	4045	4045	4045	4045	0
424	20231107	124800	195327165	4045	4045	4045	4045	1
425	20231107	124700	195323120	4040	4040	4040	4040	0
426	20231107	124600	195323120	4040	4040	4040	4040	25
427	20231107	124500	195222120	4040	4035	4040	4035	10
428	20231107	124400	195181760	4035	4035	4035	4035	0
429	20231107	124300	195181760	4035	4035	4035	4035	1
430	20231107	124200	195177725	4030	4030	4030	4030	0
431	20231107	124100	195177725	4030	4020	4030	4015	51
432	20231107	124000	194972935	4020	4020	4020	4020	0
433	20231107	123900	194972935	4020	4020	4020	4020	0
434	20231107	123800	194972935	4020	4020	4020	4020	72
435	20231107	123700	194683495	4025	4025	4025	4025	0
436	20231107	123600	194683495	4025	4025	4025	4025	1
437	20231107	123500	194679470	4025	4025	4025	4025	2
438	20231107	123400	194671420	4020	4020	4020	4020	0
439	20231107	123300	194671420	4020	4020	4020	4020	0
440	20231107	123200	194671420	4020	4025	4025	4020	2
441	20231107	123100	194663375	4045	4045	4045	4045	0
442	20231107	123000	194663375	4045	4045	4045	4045	0
443	20231107	122900	194663375	4045	4045	4045	4045	0
444	20231107	122800	194663375	4045	4045	4045	4045	0
445	20231107	122700	194663375	4045	4045	4045	4045	0
446	20231107	122600	194663375	4045	4045	4045	4045	0
447	20231107	122500	194663375	4045	4045	4045	4045	0
448	20231107	122400	194663375	4045	4020	4045	4015	32
449	20231107	122300	194534755	4045	4025	4045	4025	381
450	20231107	122200	192997030	4010	4010	4010	4010	0
451	20231107	122100	192997030	4010	4010	4010	4010	0
452	20231107	122000	192997030	4010	4010	4010	4010	30
453	20231107	121900	192876730	4010	4010	4010	4010	0
454	20231107	121800	192876730	4010	4010	4010	4010	0
455	20231107	121700	192876730	4010	4010	4010	4010	0
456	20231107	121600	192876730	4010	4010	4010	4010	0
457	20231107	121500	192876730	4010	4010	4010	4010	0
458	20231107	121400	192876730	4010	4010	4010	4010	0
459	20231107	121300	192876730	4010	4010	4010	4010	0
460	20231107	121200	192876730	4010	3990	4010	3975	1006
461	20231107	121100	188872865	3995	4015	4015	3995	6360
462	20231107	121000	163420390	4015	4020	4020	4015	41
463	20231107	120900	163255575	4020	4020	4020	4020	0
464	20231107	120800	163255575	4020	4020	4020	4020	0
465	20231107	120700	163255575	4020	4020	4020	4020	301
466	20231107	120600	162045555	4025	4025	4025	4025	0
467	20231107	120500	162045555	4025	4025	4025	4025	174
468	20231107	120400	161345205	4025	4025	4025	4025	0
469	20231107	120300	161345205	4025	4030	4030	4025	235
470	20231107	120200	160398580	4030	4030	4030	4030	2
471	20231107	120100	160390520	4030	4030	4030	4030	1261
472	20231107	120000	155308690	4035	4035	4035	4035	410
473	20231107	115900	153654340	4035	4035	4035	4035	0
474	20231107	115800	153654340	4035	4040	4040	4035	14
475	20231107	115700	153597785	4040	4040	4040	4040	21
476	20231107	115600	153512945	4040	4040	4040	4040	101
477	20231107	115500	153104905	4040	4040	4040	4040	133
478	20231107	115400	152567585	4065	4065	4065	4065	0
479	20231107	115300	152567585	4065	4065	4065	4065	0
480	20231107	115200	152567585	4065	4065	4065	4065	0
481	20231107	115100	152567585	4065	4065	4065	4065	0
482	20231107	115000	152567585	4065	4065	4065	4065	0
483	20231107	114900	152567585	4065	4065	4065	4065	1
484	20231107	114800	152563520	4040	4040	4040	4040	687
485	20231107	114700	149788040	4045	4050	4050	4045	250
486	20231107	114600	148775635	4080	4080	4080	4080	1
487	20231107	114500	148771555	4075	4075	4075	4075	27
488	20231107	114400	148661530	4075	4075	4075	4075	1
489	20231107	114300	148657455	4055	4055	4055	4055	42
490	20231107	114200	148487145	4050	4050	4050	4050	0
491	20231107	114100	148487145	4050	4050	4050	4050	0
492	20231107	114000	148487145	4050	4050	4050	4050	0
493	20231107	113900	148487145	4050	4050	4050	4040	114
494	20231107	113800	148026375	4055	4055	4055	4055	0
495	20231107	113700	148026375	4055	4055	4055	4055	0
496	20231107	113600	148026375	4055	4060	4060	4055	1029
497	20231107	113500	143853315	4070	4070	4070	4070	47
498	20231107	113400	143662025	4070	4070	4070	4070	0
499	20231107	113300	143662025	4070	4070	4070	4070	0
500	20231107	113200	143662025	4070	4065	4070	4065	12
501	20231107	113100	143613235	4070	4070	4070	4070	0
502	20231107	113000	143613235	4070	4070	4070	4070	0
503	20231107	112900	143613235	4070	4070	4070	4070	0
504	20231107	112800	143613235	4070	4070	4070	4070	4
505	20231107	112700	143596955	4070	4070	4070	4070	0
506	20231107	112600	143596955	4070	4070	4070	4070	1
507	20231107	112500	143592885	4055	4055	4055	4055	0
508	20231107	112400	143592885	4055	4055	4055	4055	0
509	20231107	112300	143592885	4055	4055	4055	4050	553
510	20231107	112200	141353130	4060	4060	4060	4060	26
511	20231107	112100	141247570	4050	4050	4050	4050	18
512	20231107	112000	141174670	4050	4060	4060	4050	576
513	20231107	111900	138841770	4055	4055	4055	4055	0
514	20231107	111800	138841770	4055	4050	4055	4050	934
515	20231107	111700	135058400	4055	4055	4055	4055	0
516	20231107	111600	135058400	4055	4055	4055	4055	20
517	20231107	111500	134977300	4060	4055	4060	4055	102
518	20231107	111400	134563680	4055	4055	4055	4050	402
519	20231107	111300	132933655	4060	4065	4065	4060	191
520	20231107	111200	132157810	4075	4075	4075	4075	0
521	20231107	111100	132157810	4075	4080	4080	4075	26
522	20231107	111000	132051810	4105	4105	4105	4105	0
523	20231107	110900	132051810	4105	4105	4105	4105	0
524	20231107	110800	132051810	4105	4105	4105	4105	0
525	20231107	110700	132051810	4105	4105	4105	4105	0
526	20231107	110600	132051810	4105	4105	4105	4105	0
527	20231107	110500	132051810	4105	4105	4105	4105	0
528	20231107	110400	132051810	4105	4105	4105	4105	0
529	20231107	110300	132051810	4105	4105	4105	4105	0
530	20231107	110200	132051810	4105	4105	4105	4105	0
531	20231107	110100	132051810	4105	4105	4105	4105	30
532	20231107	110000	131928660	4105	4105	4105	4105	2
533	20231107	105900	131920450	4065	4080	4080	4065	682
534	20231107	105800	129139180	4075	4090	4090	4075	805
535	20231107	105700	125854465	4095	4095	4095	4095	0
536	20231107	105600	125854465	4095	4095	4095	4095	0
537	20231107	105500	125854465	4095	4095	4095	4095	0
538	20231107	105400	125854465	4095	4095	4095	4095	0
539	20231107	105300	125854465	4095	4095	4095	4095	2
540	20231107	105200	125846275	4100	4100	4100	4100	0
541	20231107	105100	125846275	4100	4100	4100	4100	24
542	20231107	105000	125747875	4090	4090	4090	4090	2
543	20231107	104900	125739695	4090	4090	4090	4090	22
544	20231107	104800	125649715	4090	4090	4090	4090	10
545	20231107	104700	125608815	4100	4100	4100	4100	0
546	20231107	104600	125608815	4100	4100	4100	4100	0
547	20231107	104500	125608815	4100	4100	4100	4100	0
548	20231107	104400	125608815	4100	4100	4100	4100	0
549	20231107	104300	125608815	4100	4100	4100	4100	0
550	20231107	104200	125608815	4100	4100	4100	4100	0
551	20231107	104100	125608815	4100	4100	4100	4100	0
552	20231107	104000	125608815	4100	4095	4100	4090	186
553	20231107	103900	124846310	4095	4085	4095	4085	11
554	20231107	103800	124801365	4085	4095	4095	4085	158
555	20231107	103700	124155545	4095	4100	4100	4095	21
556	20231107	103600	124069450	4095	4095	4095	4095	1
557	20231107	103500	124065355	4100	4100	4100	4100	0
558	20231107	103400	124065355	4100	4100	4100	4100	0
559	20231107	103300	124065355	4100	4100	4100	4100	0
560	20231107	103200	124065355	4100	4100	4100	4100	10
561	20231107	103100	124024355	4105	4105	4105	4105	5
562	20231107	103000	124003830	4110	4110	4110	4110	0
563	20231107	102900	124003830	4110	4110	4110	4110	0
564	20231107	102800	124003830	4110	4110	4110	4110	0
565	20231107	102700	124003830	4110	4085	4110	4085	8
566	20231107	102600	123971125	4085	4085	4090	4080	626
567	20231107	102500	121415720	4085	4085	4085	4085	0
568	20231107	102400	121415720	4085	4085	4085	4085	4
569	20231107	102300	121399380	4090	4090	4090	4090	10
570	20231107	102200	121358480	4080	4085	4085	4080	121
571	20231107	102100	120864600	4095	4095	4095	4095	27
572	20231107	102000	120754035	4095	4095	4095	4095	40
573	20231107	101900	120590235	4100	4100	4110	4100	166
574	20231107	101800	119909615	4120	4120	4120	4120	848
575	20231107	101700	116415855	4120	4120	4120	4120	144
576	20231107	101600	115822575	4115	4115	4115	4115	0
577	20231107	101500	115822575	4115	4115	4115	4115	0
578	20231107	101400	115822575	4115	4115	4115	4115	0
579	20231107	101300	115822575	4115	4115	4115	4115	2
580	20231107	101200	115814345	4115	4115	4115	4115	2
581	20231107	101100	115806115	4115	4115	4115	4115	21
582	20231107	101000	115719700	4115	4115	4115	4115	0
583	20231107	100900	115719700	4115	4115	4115	4115	0
584	20231107	100800	115719700	4115	4115	4115	4115	0
585	20231107	100700	115719700	4115	4115	4115	4115	0
586	20231107	100600	115719700	4115	4115	4115	4115	0
587	20231107	100500	115719700	4115	4115	4115	4115	0
588	20231107	100400	115719700	4115	4115	4115	4115	0
589	20231107	100300	115719700	4115	4115	4115	4115	0
590	20231107	100200	115719700	4115	4115	4115	4115	13
591	20231107	100100	115666205	4110	4095	4110	4095	208
592	20231107	100000	114812240	4080	4080	4080	4080	0
593	20231107	095900	114812240	4080	4080	4080	4080	0
594	20231107	095800	114812240	4080	4080	4080	4080	0
595	20231107	095700	114812240	4080	4080	4080	4080	244
596	20231107	095600	113816720	4095	4080	4100	4080	3
597	20231107	095500	113804445	4080	4105	4105	4080	150
598	20231107	095400	113191195	4105	4105	4105	4105	0
599	20231107	095300	113191195	4105	4085	4105	4085	98
600	20231107	095200	112790845	4085	4070	4085	4070	606
601	20231107	095100	110316110	4080	4080	4080	4080	499
602	20231107	095000	108280190	4070	4070	4070	4070	25
603	20231107	094900	108178440	4070	4070	4070	4070	1
604	20231107	094800	108174370	4070	4080	4080	4065	1409
605	20231107	094700	102425910	4095	4090	4095	4085	2635
606	20231107	094600	91660390	4115	4115	4115	4115	2
607	20231107	094500	91652160	4085	4095	4095	4085	150
608	20231107	094400	91038915	4115	4115	4115	4115	1
609	20231107	094300	91034800	4085	4100	4100	4085	566
610	20231107	094200	88719865	4120	4120	4120	4120	0
611	20231107	094100	88719865	4120	4120	4120	4120	0
612	20231107	094000	88719865	4120	4110	4120	4085	1034
613	20231107	093900	84492095	4120	4120	4120	4120	101
614	20231107	093800	84075975	4120	4120	4120	4120	4
615	20231107	093700	84059495	4120	4110	4120	4110	15
616	20231107	093600	83997810	4120	4120	4125	4115	60
617	20231107	093500	83750405	4125	4110	4125	4110	51
618	20231107	093400	83540075	4120	4120	4120	4120	2
619	20231107	093300	83531835	4120	4120	4120	4120	21
620	20231107	093200	83445315	4115	4115	4115	4115	17
621	20231107	093100	83375360	4120	4120	4130	4115	193
622	20231107	093000	82579690	4115	4115	4115	4115	11
623	20231107	092900	82534425	4115	4115	4115	4115	0
624	20231107	092800	82534425	4115	4115	4115	4115	0
625	20231107	092700	82534425	4115	4115	4115	4115	0
626	20231107	092600	82534425	4115	4115	4115	4115	0
627	20231107	092500	82534425	4115	4095	4115	4090	3016
628	20231107	092400	70188960	4110	4110	4110	4110	100
629	20231107	092300	69777960	4115	4100	4115	4100	131
630	20231107	092200	69240845	4095	4100	4100	4095	31
631	20231107	092100	69113850	4115	4105	4115	4105	3
632	20231107	092000	69101520	4115	4105	4115	4105	11
633	20231107	091900	69056265	4105	4110	4110	4105	13
634	20231107	091800	69002850	4110	4105	4110	4105	50
635	20231107	091700	68797400	4105	4105	4105	4105	106
636	20231107	091600	68362270	4105	4105	4105	4105	31
637	20231107	091500	68235015	4100	4100	4100	4100	603
638	20231107	091400	65762715	4100	4090	4100	4080	678
639	20231107	091300	62986885	4100	4075	4100	4075	1025
640	20231107	091200	58793275	4080	4080	4080	4075	124
641	20231107	091100	58287955	4080	4075	4080	4075	185
642	20231107	091000	57534070	4060	4090	4090	4055	1200
643	20231107	090900	52647750	4085	4100	4100	4085	1218
644	20231107	090800	47658990	4100	4100	4100	4095	2415
645	20231107	090700	37757535	4125	4100	4125	4100	1552
646	20231107	090600	31387470	4090	4100	4100	4090	100
647	20231107	090500	30977910	4090	4100	4100	4085	1058
648	20231107	090400	26649435	4125	4100	4125	4100	57
649	20231107	090300	26415710	4100	4100	4100	4100	700
650	20231107	090200	23545710	4100	4140	4150	4090	1228
651	20231107	090100	18485120	4140	4180	4180	4140	894
652	20231107	090000	14783500	4180	4210	4220	4180	3515