KissMeData/065570/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194100	554236595	4115	4115	4115	4115	685
3	20231106	194000	554236595	4115	4115	4115	4115	0
4	20231106	193900	554236595	4115	4115	4115	4115	0
5	20231106	193800	554236595	4115	4115	4115	4115	0
6	20231106	193700	554236595	4115	4115	4115	4115	0
7	20231106	193600	554236595	4115	4115	4115	4115	0
8	20231106	193500	554236595	4115	4115	4115	4115	0
9	20231106	193400	554236595	4115	4115	4115	4115	0
10	20231106	193300	554236595	4115	4115	4115	4115	0
11	20231106	193200	554236595	4115	4115	4115	4115	0
12	20231106	193100	554236595	4115	4115	4115	4115	0
13	20231106	193000	554236595	4115	4115	4115	4115	0
14	20231106	192900	554236595	4115	4115	4115	4115	0
15	20231106	192800	554236595	4115	4115	4115	4115	0
16	20231106	192700	554236595	4115	4115	4115	4115	0
17	20231106	192600	554236595	4115	4115	4115	4115	0
18	20231106	192500	554236595	4115	4115	4115	4115	0
19	20231106	192400	554236595	4115	4115	4115	4115	0
20	20231106	192300	554236595	4115	4115	4115	4115	0
21	20231106	192200	554236595	4115	4115	4115	4115	0
22	20231106	192100	554236595	4115	4115	4115	4115	0
23	20231106	192000	554236595	4115	4115	4115	4115	0
24	20231106	191900	554236595	4115	4115	4115	4115	0
25	20231106	191800	554236595	4115	4115	4115	4115	0
26	20231106	191700	554236595	4115	4115	4115	4115	0
27	20231106	191600	554236595	4115	4115	4115	4115	0
28	20231106	191500	554236595	4115	4115	4115	4115	0
29	20231106	191400	554236595	4115	4115	4115	4115	0
30	20231106	191300	554236595	4115	4115	4115	4115	0
31	20231106	191200	554236595	4115	4115	4115	4115	0
32	20231106	191100	554236595	4115	4115	4115	4115	685
33	20231106	191000	554236595	4115	4115	4115	4115	0
34	20231106	190900	554236595	4115	4115	4115	4115	0
35	20231106	190800	554236595	4115	4115	4115	4115	0
36	20231106	190700	554236595	4115	4115	4115	4115	0
37	20231106	190600	554236595	4115	4115	4115	4115	0
38	20231106	190500	554236595	4115	4115	4115	4115	0
39	20231106	190400	554236595	4115	4115	4115	4115	0
40	20231106	190300	554236595	4115	4115	4115	4115	0
41	20231106	190200	554236595	4115	4115	4115	4115	0
42	20231106	190100	554236595	4115	4115	4115	4115	0
43	20231106	190000	554236595	4115	4115	4115	4115	0
44	20231106	185900	554236595	4115	4115	4115	4115	0
45	20231106	185800	554236595	4115	4115	4115	4115	0
46	20231106	185700	554236595	4115	4115	4115	4115	0
47	20231106	185600	554236595	4115	4115	4115	4115	0
48	20231106	185500	554236595	4115	4115	4115	4115	0
49	20231106	185400	554236595	4115	4115	4115	4115	0
50	20231106	185300	554236595	4115	4115	4115	4115	0
51	20231106	185200	554236595	4115	4115	4115	4115	0
52	20231106	185100	554236595	4115	4115	4115	4115	0
53	20231106	185000	554236595	4115	4115	4115	4115	0
54	20231106	184900	554236595	4115	4115	4115	4115	0
55	20231106	184800	554236595	4115	4115	4115	4115	0
56	20231106	184700	554236595	4115	4115	4115	4115	0
57	20231106	184600	554236595	4115	4115	4115	4115	0
58	20231106	184500	554236595	4115	4115	4115	4115	0
59	20231106	184400	554236595	4115	4115	4115	4115	0
60	20231106	184300	554236595	4115	4115	4115	4115	0
61	20231106	184200	554236595	4115	4115	4115	4115	0
62	20231106	184100	554236595	4115	4115	4115	4115	685
63	20231106	184000	554236595	4115	4115	4115	4115	0
64	20231106	183900	554236595	4115	4115	4115	4115	0
65	20231106	183800	554236595	4115	4115	4115	4115	0
66	20231106	183700	554236595	4115	4115	4115	4115	0
67	20231106	183600	554236595	4115	4115	4115	4115	0
68	20231106	183500	554236595	4115	4115	4115	4115	0
69	20231106	183400	554236595	4115	4115	4115	4115	0
70	20231106	183300	554236595	4115	4115	4115	4115	0
71	20231106	183200	554236595	4115	4115	4115	4115	0
72	20231106	183100	554236595	4115	4115	4115	4115	0
73	20231106	183000	554236595	4115	4115	4115	4115	0
74	20231106	182900	554236595	4115	4115	4115	4115	0
75	20231106	182800	554236595	4115	4115	4115	4115	0
76	20231106	182700	554236595	4115	4115	4115	4115	0
77	20231106	182600	554236595	4115	4115	4115	4115	0
78	20231106	182500	554236595	4115	4115	4115	4115	0
79	20231106	182400	554236595	4115	4115	4115	4115	0
80	20231106	182300	554236595	4115	4115	4115	4115	0
81	20231106	182200	554236595	4115	4115	4115	4115	0
82	20231106	182100	554236595	4115	4115	4115	4115	0
83	20231106	182000	554236595	4115	4115	4115	4115	0
84	20231106	181900	554236595	4115	4115	4115	4115	0
85	20231106	181800	554236595	4115	4115	4115	4115	0
86	20231106	181700	554236595	4115	4115	4115	4115	0
87	20231106	181600	554236595	4115	4115	4115	4115	0
88	20231106	181500	554236595	4115	4115	4115	4115	0
89	20231106	181400	554236595	4115	4115	4115	4115	0
90	20231106	181300	554236595	4115	4115	4115	4115	0
91	20231106	181200	554236595	4115	4115	4115	4115	0
92	20231106	181100	554236595	4115	4115	4115	4115	685
93	20231106	181000	554236595	4115	4115	4115	4115	0
94	20231106	180900	554236595	4115	4115	4115	4115	0
95	20231106	180800	554236595	4115	4115	4115	4115	0
96	20231106	180700	554236595	4115	4115	4115	4115	0
97	20231106	180600	554236595	4115	4115	4115	4115	0
98	20231106	180500	554236595	4115	4115	4115	4115	0
99	20231106	180400	554236595	4115	4115	4115	4115	0
100	20231106	180300	554236595	4115	4115	4115	4115	0
101	20231106	180200	554236595	4115	4115	4115	4115	0
102	20231106	180100	554236595	4115	4115	4115	4115	0
103	20231106	180000	554236595	4115	4115	4115	4115	0
104	20231106	175900	554236595	4115	4115	4115	4115	0
105	20231106	175800	554236595	4115	4115	4115	4115	0
106	20231106	175700	554236595	4115	4115	4115	4115	0
107	20231106	175600	554236595	4115	4115	4115	4115	0
108	20231106	175500	554236595	4115	4115	4115	4115	0
109	20231106	175400	554236595	4115	4115	4115	4115	0
110	20231106	175300	554236595	4115	4115	4115	4115	0
111	20231106	175200	554236595	4115	4115	4115	4115	0
112	20231106	175100	554236595	4115	4115	4115	4115	0
113	20231106	175000	554236595	4115	4115	4115	4115	0
114	20231106	174900	554236595	4115	4115	4115	4115	0
115	20231106	174800	554236595	4115	4115	4115	4115	0
116	20231106	174700	554236595	4115	4115	4115	4115	0
117	20231106	174600	554236595	4115	4115	4115	4115	0
118	20231106	174500	554236595	4115	4115	4115	4115	0
119	20231106	174400	554236595	4115	4115	4115	4115	0
120	20231106	174300	554236595	4115	4115	4115	4115	0
121	20231106	174200	554236595	4115	4115	4115	4115	0
122	20231106	174100	554236595	4115	4115	4115	4115	685
123	20231106	174000	554236595	4115	4115	4115	4115	0
124	20231106	173900	554236595	4115	4115	4115	4115	0
125	20231106	173800	554236595	4115	4115	4115	4115	0
126	20231106	173700	554236595	4115	4115	4115	4115	0
127	20231106	173600	554236595	4115	4115	4115	4115	0
128	20231106	173500	554236595	4115	4115	4115	4115	0
129	20231106	173400	554236595	4115	4115	4115	4115	0
130	20231106	173300	554236595	4115	4115	4115	4115	0
131	20231106	173200	554236595	4115	4115	4115	4115	0
132	20231106	173100	554236595	4115	4115	4115	4115	0
133	20231106	173000	554236595	4115	4115	4115	4115	0
134	20231106	172900	554236595	4115	4115	4115	4115	0
135	20231106	172800	554236595	4115	4115	4115	4115	0
136	20231106	172700	554236595	4115	4115	4115	4115	0
137	20231106	172600	554236595	4115	4115	4115	4115	0
138	20231106	172500	554236595	4115	4115	4115	4115	0
139	20231106	172400	554236595	4115	4115	4115	4115	0
140	20231106	172300	554236595	4115	4115	4115	4115	0
141	20231106	172200	554236595	4115	4115	4115	4115	0
142	20231106	172100	554236595	4115	4115	4115	4115	0
143	20231106	172000	554236595	4115	4115	4115	4115	0
144	20231106	171900	554236595	4115	4115	4115	4115	0
145	20231106	171800	554236595	4115	4115	4115	4115	0
146	20231106	171700	554236595	4115	4115	4115	4115	0
147	20231106	171600	554236595	4115	4115	4115	4115	0
148	20231106	171500	554236595	4115	4115	4115	4115	0
149	20231106	171400	554236595	4115	4115	4115	4115	0
150	20231106	171300	554236595	4115	4115	4115	4115	0
151	20231106	171200	554236595	4115	4115	4115	4115	0
152	20231106	171100	554236595	4115	4115	4115	4115	685
153	20231106	171000	554236595	4115	4115	4115	4115	0
154	20231106	170900	554236595	4115	4115	4115	4115	0
155	20231106	170800	554236595	4115	4115	4115	4115	0
156	20231106	170700	554236595	4115	4115	4115	4115	0
157	20231106	170600	554236595	4115	4115	4115	4115	0
158	20231106	170500	554236595	4115	4115	4115	4115	0
159	20231106	170400	554236595	4115	4115	4115	4115	0
160	20231106	170300	554236595	4115	4115	4115	4115	0
161	20231106	170200	554236595	4115	4115	4115	4115	0
162	20231106	170100	554236595	4115	4115	4115	4115	0
163	20231106	170000	554236595	4115	4115	4115	4115	0
164	20231106	165900	554236595	4115	4115	4115	4115	0
165	20231106	165800	554236595	4115	4115	4115	4115	0
166	20231106	165700	554236595	4115	4115	4115	4115	0
167	20231106	165600	554236595	4115	4115	4115	4115	0
168	20231106	165500	554236595	4115	4115	4115	4115	0
169	20231106	165400	554236595	4115	4115	4115	4115	0
170	20231106	165300	554236595	4115	4115	4115	4115	0
171	20231106	165200	554236595	4115	4115	4115	4115	0
172	20231106	165100	554236595	4115	4115	4115	4115	0
173	20231106	165000	554236595	4115	4115	4115	4115	0
174	20231106	164900	554236595	4115	4115	4115	4115	0
175	20231106	164800	554236595	4115	4115	4115	4115	0
176	20231106	164700	554236595	4115	4115	4115	4115	0
177	20231106	164600	554236595	4115	4115	4115	4115	0
178	20231106	164500	554236595	4115	4115	4115	4115	0
179	20231106	164400	554236595	4115	4115	4115	4115	0
180	20231106	164300	554236595	4115	4115	4115	4115	0
181	20231106	164200	554236595	4115	4115	4115	4115	0
182	20231106	164100	554236595	4115	4115	4115	4115	685
183	20231106	164000	554236595	4115	4115	4115	4115	0
184	20231106	163900	554236595	4115	4115	4115	4115	0
185	20231106	163800	554236595	4115	4115	4115	4115	0
186	20231106	163700	554236595	4115	4115	4115	4115	0
187	20231106	163600	554236595	4115	4115	4115	4115	0
188	20231106	163500	554236595	4115	4115	4115	4115	0
189	20231106	163400	554236595	4115	4115	4115	4115	0
190	20231106	163300	554236595	4115	4115	4115	4115	0
191	20231106	163200	554236595	4115	4115	4115	4115	0
192	20231106	163100	554236595	4115	4115	4115	4115	0
193	20231106	163000	554236595	4115	4115	4115	4115	0
194	20231106	162900	554236595	4115	4115	4115	4115	0
195	20231106	162800	554236595	4115	4115	4115	4115	0
196	20231106	162700	554236595	4115	4115	4115	4115	0
197	20231106	162600	554236595	4115	4115	4115	4115	0
198	20231106	162500	554236595	4115	4115	4115	4115	0
199	20231106	162400	554236595	4115	4115	4115	4115	0
200	20231106	162300	554236595	4115	4115	4115	4115	0
201	20231106	162200	554236595	4115	4115	4115	4115	0
202	20231106	162100	554236595	4115	4115	4115	4115	0
203	20231106	162000	554236595	4115	4115	4115	4115	0
204	20231106	161900	554236595	4115	4115	4115	4115	0
205	20231106	161800	554236595	4115	4115	4115	4115	0
206	20231106	161700	554236595	4115	4115	4115	4115	0
207	20231106	161600	554236595	4115	4115	4115	4115	0
208	20231106	161500	554236595	4115	4115	4115	4115	0
209	20231106	161400	554236595	4115	4115	4115	4115	0
210	20231106	161300	554236595	4115	4115	4115	4115	0
211	20231106	161200	554236595	4115	4115	4115	4115	0
212	20231106	161100	554236595	4115	4115	4115	4115	685
213	20231106	161000	554236595	4115	4115	4115	4115	0
214	20231106	160900	554236595	4115	4115	4115	4115	0
215	20231106	160800	554236595	4115	4115	4115	4115	0
216	20231106	160700	554236595	4115	4115	4115	4115	0
217	20231106	160600	554236595	4115	4115	4115	4115	0
218	20231106	160500	554236595	4115	4115	4115	4115	0
219	20231106	160400	554236595	4115	4115	4115	4115	0
220	20231106	160300	554236595	4115	4115	4115	4115	0
221	20231106	160200	554236595	4115	4115	4115	4115	0
222	20231106	160100	554236595	4115	4115	4115	4115	0
223	20231106	160000	554236595	4115	4115	4115	4115	0
224	20231106	155900	554236595	4115	4115	4115	4115	0
225	20231106	155800	554236595	4115	4115	4115	4115	0
226	20231106	155700	554236595	4115	4115	4115	4115	0
227	20231106	155600	554236595	4115	4115	4115	4115	0
228	20231106	155500	554236595	4115	4115	4115	4115	0
229	20231106	155400	554236595	4115	4115	4115	4115	0
230	20231106	155300	554236595	4115	4115	4115	4115	0
231	20231106	155200	554236595	4115	4115	4115	4115	0
232	20231106	155100	554236595	4115	4115	4115	4115	0
233	20231106	155000	554236595	4115	4115	4115	4115	0
234	20231106	154900	554236595	4115	4115	4115	4115	0
235	20231106	154800	554236595	4115	4115	4115	4115	0
236	20231106	154700	554236595	4115	4115	4115	4115	0
237	20231106	154600	554236595	4115	4115	4115	4115	0
238	20231106	154500	554236595	4115	4115	4115	4115	0
239	20231106	154400	554236595	4115	4115	4115	4115	0
240	20231106	154300	554236595	4115	4115	4115	4115	0
241	20231106	154200	554236595	4115	4115	4115	4115	0
242	20231106	154100	554236595	4115	4115	4115	4115	685
243	20231106	154000	554236595	4115	4115	4115	4115	0
244	20231106	153900	554236595	4115	4115	4115	4115	0
245	20231106	153800	554236595	4115	4115	4115	4115	0
246	20231106	153700	554236595	4115	4115	4115	4115	0
247	20231106	153600	554236595	4115	4115	4115	4115	0
248	20231106	153500	554236595	4115	4115	4115	4115	0
249	20231106	153400	554236595	4115	4115	4115	4115	0
250	20231106	153300	554236595	4115	4115	4115	4115	0
251	20231106	153200	554236595	4115	4115	4115	4115	0
252	20231106	153100	554236595	4115	4115	4115	4115	0
253	20231106	153000	554236595	4115	4115	4115	4115	685
254	20231106	152900	551417820	4115	4115	4115	4115	0
255	20231106	152800	551417820	4115	4115	4115	4115	0
256	20231106	152700	551417820	4115	4115	4115	4115	0
257	20231106	152600	551417820	4115	4115	4115	4115	0
258	20231106	152500	551417820	4115	4115	4115	4115	0
259	20231106	152400	551417820	4115	4115	4115	4115	0
260	20231106	152300	551417820	4115	4115	4115	4115	0
261	20231106	152200	551417820	4115	4115	4115	4115	0
262	20231106	152100	551417820	4115	4115	4115	4115	0
263	20231106	152000	551417820	4115	4115	4115	4115	0
264	20231106	151900	551417820	4115	4120	4125	4115	1324
265	20231106	151800	545968730	4115	4115	4115	4115	250
266	20231106	151700	544939980	4130	4130	4130	4130	170
267	20231106	151600	544237880	4130	4130	4130	4130	0
268	20231106	151500	544237880	4130	4130	4130	4130	0
269	20231106	151400	544237880	4130	4115	4130	4115	265
270	20231106	151300	543147390	4115	4115	4115	4115	0
271	20231106	151200	543147390	4115	4110	4115	4110	1555
272	20231106	151100	536748675	4115	4115	4115	4115	2453
273	20231106	151000	526654580	4130	4130	4130	4130	0
274	20231106	150900	526654580	4130	4130	4130	4130	0
275	20231106	150800	526654580	4130	4130	4130	4130	2
276	20231106	150700	526646320	4130	4130	4130	4130	0
277	20231106	150600	526646320	4130	4130	4130	4130	0
278	20231106	150500	526646320	4130	4130	4130	4130	0
279	20231106	150400	526646320	4130	4130	4130	4130	0
280	20231106	150300	526646320	4130	4130	4130	4130	0
281	20231106	150200	526646320	4130	4130	4130	4130	0
282	20231106	150100	526646320	4130	4130	4130	4130	0
283	20231106	150000	526646320	4130	4130	4130	4130	0
284	20231106	145900	526646320	4130	4130	4130	4130	0
285	20231106	145800	526646320	4130	4130	4130	4130	70
286	20231106	145700	526357220	4130	4125	4130	4125	202
287	20231106	145600	525522965	4130	4130	4130	4130	0
288	20231106	145500	525522965	4130	4130	4130	4130	0
289	20231106	145400	525522965	4130	4130	4130	4130	0
290	20231106	145300	525522965	4130	4130	4130	4130	1
291	20231106	145200	525518835	4130	4130	4130	4130	0
292	20231106	145100	525518835	4130	4130	4130	4130	0
293	20231106	145000	525518835	4130	4130	4130	4130	0
294	20231106	144900	525518835	4130	4130	4130	4130	1
295	20231106	144800	525514705	4115	4115	4115	4115	200
296	20231106	144700	524691705	4115	4115	4115	4115	0
297	20231106	144600	524691705	4115	4115	4115	4115	0
298	20231106	144500	524691705	4115	4115	4115	4115	0
299	20231106	144400	524691705	4115	4115	4115	4115	0
300	20231106	144300	524691705	4115	4115	4115	4115	0
301	20231106	144200	524691705	4115	4115	4115	4115	148
302	20231106	144100	524082685	4120	4120	4120	4120	0
303	20231106	144000	524082685	4120	4120	4120	4120	0
304	20231106	143900	524082685	4120	4120	4120	4120	0
305	20231106	143800	524082685	4120	4120	4120	4120	0
306	20231106	143700	524082685	4120	4120	4120	4120	0
307	20231106	143600	524082685	4120	4120	4120	4120	285
308	20231106	143500	522908485	4135	4135	4135	4135	0
309	20231106	143400	522908485	4135	4135	4135	4135	1
310	20231106	143300	522904350	4135	4135	4135	4135	0
311	20231106	143200	522904350	4135	4135	4135	4135	0
312	20231106	143100	522904350	4135	4135	4135	4135	0
313	20231106	143000	522904350	4135	4135	4135	4135	0
314	20231106	142900	522904350	4135	4120	4135	4120	989
315	20231106	142800	518829640	4120	4095	4120	4095	126
316	20231106	142700	518313645	4095	4095	4095	4095	2000
317	20231106	142600	510123645	4095	4095	4095	4095	0
318	20231106	142500	510123645	4095	4095	4095	4095	0
319	20231106	142400	510123645	4095	4095	4095	4090	2135
320	20231106	142300	501381715	4095	4095	4095	4095	633
321	20231106	142200	498789580	4095	4095	4095	4095	744
322	20231106	142100	495742900	4100	4100	4100	4100	410
323	20231106	142000	494061900	4105	4105	4105	4105	0
324	20231106	141900	494061900	4105	4105	4105	4100	518
325	20231106	141800	491937715	4105	4105	4105	4105	281
326	20231106	141700	490784210	4105	4105	4105	4105	0
327	20231106	141600	490784210	4105	4105	4105	4105	878
328	20231106	141500	487180020	4100	4100	4100	4100	828
329	20231106	141400	483785220	4100	4100	4100	4100	485
330	20231106	141300	481796720	4105	4105	4105	4105	0
331	20231106	141200	481796720	4105	4105	4105	4105	40
332	20231106	141100	481632520	4105	4105	4105	4105	23
333	20231106	141000	481538105	4115	4115	4115	4115	0
334	20231106	140900	481538105	4115	4120	4120	4115	500
335	20231106	140800	479480595	4120	4120	4120	4120	0
336	20231106	140700	479480595	4120	4120	4120	4120	0
337	20231106	140600	479480595	4120	4120	4120	4120	0
338	20231106	140500	479480595	4120	4120	4120	4120	0
339	20231106	140400	479480595	4120	4120	4120	4120	0
340	20231106	140300	479480595	4120	4120	4120	4120	180
341	20231106	140200	478738995	4120	4120	4120	4120	0
342	20231106	140100	478738995	4120	4120	4120	4120	0
343	20231106	140000	478738995	4120	4120	4120	4120	0
344	20231106	135900	478738995	4120	4120	4120	4120	0
345	20231106	135800	478738995	4120	4120	4120	4120	5
346	20231106	135700	478718395	4120	4120	4120	4120	0
347	20231106	135600	478718395	4120	4120	4120	4120	812
348	20231106	135500	475372955	4120	4120	4120	4120	0
349	20231106	135400	475372955	4120	4120	4120	4120	0
350	20231106	135300	475372955	4120	4120	4120	4120	0
351	20231106	135200	475372955	4120	4120	4120	4120	0
352	20231106	135100	475372955	4120	4120	4120	4120	0
353	20231106	135000	475372955	4120	4120	4120	4120	0
354	20231106	134900	475372955	4120	4120	4120	4120	720
355	20231106	134800	472406555	4120	4130	4130	4120	303
356	20231106	134700	471156645	4125	4125	4125	4125	0
357	20231106	134600	471156645	4125	4125	4125	4125	0
358	20231106	134500	471156645	4125	4125	4125	4125	0
359	20231106	134400	471156645	4125	4125	4125	4125	0
360	20231106	134300	471156645	4125	4125	4125	4125	51
361	20231106	134200	470946270	4120	4120	4120	4120	0
362	20231106	134100	470946270	4120	4120	4120	4120	1
363	20231106	134000	470942150	4150	4150	4150	4150	0
364	20231106	133900	470942150	4150	4140	4150	4140	3500
365	20231106	133800	456419040	4135	4135	4135	4135	1067
366	20231106	133700	452006995	4135	4135	4135	4135	0
367	20231106	133600	452006995	4135	4135	4135	4135	20
368	20231106	133500	451924295	4120	4120	4120	4120	10
369	20231106	133400	451883095	4120	4120	4120	4120	16
370	20231106	133300	451817175	4120	4120	4120	4120	0
371	20231106	133200	451817175	4120	4120	4120	4120	20
372	20231106	133100	451734775	4115	4115	4115	4115	0
373	20231106	133000	451734775	4115	4115	4115	4115	0
374	20231106	132900	451734775	4115	4115	4115	4115	0
375	20231106	132800	451734775	4115	4115	4115	4115	0
376	20231106	132700	451734775	4115	4115	4115	4115	0
377	20231106	132600	451734775	4115	4115	4115	4115	0
378	20231106	132500	451734775	4115	4115	4115	4115	0
379	20231106	132400	451734775	4115	4115	4115	4115	3
380	20231106	132300	451722430	4115	4115	4115	4115	0
381	20231106	132200	451722430	4115	4115	4115	4115	0
382	20231106	132100	451722430	4115	4115	4115	4115	0
383	20231106	132000	451722430	4115	4115	4115	4115	52
384	20231106	131900	451508450	4100	4100	4100	4100	0
385	20231106	131800	451508450	4100	4100	4100	4100	0
386	20231106	131700	451508450	4100	4100	4100	4100	0
387	20231106	131600	451508450	4100	4100	4100	4100	0
388	20231106	131500	451508450	4100	4105	4105	4100	520
389	20231106	131400	449376445	4100	4100	4100	4100	0
390	20231106	131300	449376445	4100	4100	4100	4100	0
391	20231106	131200	449376445	4100	4100	4100	4100	0
392	20231106	131100	449376445	4100	4100	4100	4100	0
393	20231106	131000	449376445	4100	4100	4100	4100	0
394	20231106	130900	449376445	4100	4100	4100	4100	0
395	20231106	130800	449376445	4100	4100	4100	4100	505
396	20231106	130700	447305945	4100	4100	4100	4100	120
397	20231106	130600	446813945	4095	4095	4095	4095	0
398	20231106	130500	446813945	4095	4095	4095	4095	0
399	20231106	130400	446813945	4095	4100	4100	4095	2746
400	20231106	130300	435568675	4100	4100	4100	4100	0
401	20231106	130200	435568675	4100	4100	4100	4100	500
402	20231106	130100	433518675	4100	4100	4100	4100	0
403	20231106	130000	433518675	4100	4100	4100	4100	511
404	20231106	125900	431423575	4100	4105	4105	4100	765
405	20231106	125800	428284500	4105	4105	4105	4105	50
406	20231106	125700	428079250	4110	4110	4110	4110	0
407	20231106	125600	428079250	4110	4110	4110	4110	0
408	20231106	125500	428079250	4110	4110	4110	4110	0
409	20231106	125400	428079250	4110	4110	4110	4110	0
410	20231106	125300	428079250	4110	4110	4110	4110	0
411	20231106	125200	428079250	4110	4110	4110	4110	5
412	20231106	125100	428058700	4115	4110	4115	4110	30
413	20231106	125000	427935390	4110	4110	4110	4110	528
414	20231106	124900	425765310	4115	4115	4115	4115	0
415	20231106	124800	425765310	4115	4115	4115	4115	0
416	20231106	124700	425765310	4115	4115	4115	4115	200
417	20231106	124600	424942310	4115	4115	4115	4115	0
418	20231106	124500	424942310	4115	4115	4115	4115	0
419	20231106	124400	424942310	4115	4115	4115	4115	0
420	20231106	124300	424942310	4115	4115	4115	4115	0
421	20231106	124200	424942310	4115	4115	4115	4115	35
422	20231106	124100	424798285	4115	4110	4115	4110	506
423	20231106	124000	422718615	4115	4115	4115	4115	0
424	20231106	123900	422718615	4115	4115	4115	4115	2
425	20231106	123800	422710385	4115	4115	4115	4110	36
426	20231106	123700	422562255	4120	4120	4120	4120	0
427	20231106	123600	422562255	4120	4120	4120	4120	0
428	20231106	123500	422562255	4120	4120	4120	4120	100
429	20231106	123400	422150255	4120	4120	4120	4120	0
430	20231106	123300	422150255	4120	4120	4120	4120	0
431	20231106	123200	422150255	4120	4120	4120	4120	0
432	20231106	123100	422150255	4120	4120	4120	4120	0
433	20231106	123000	422150255	4120	4120	4120	4120	0
434	20231106	122900	422150255	4120	4110	4120	4110	9
435	20231106	122800	422113255	4105	4110	4110	4105	33
436	20231106	122700	421977780	4110	4110	4110	4110	0
437	20231106	122600	421977780	4110	4110	4110	4110	0
438	20231106	122500	421977780	4110	4110	4110	4110	0
439	20231106	122400	421977780	4110	4110	4110	4110	0
440	20231106	122300	421977780	4110	4110	4110	4110	98
441	20231106	122200	421575000	4110	4110	4110	4110	0
442	20231106	122100	421575000	4110	4115	4115	4110	2
443	20231106	122000	421566775	4110	4110	4110	4110	0
444	20231106	121900	421566775	4110	4110	4110	4110	1000
445	20231106	121800	417456775	4090	4105	4105	4090	4038
446	20231106	121700	400919590	4110	4110	4110	4110	0
447	20231106	121600	400919590	4110	4110	4110	4110	10
448	20231106	121500	400878490	4105	4110	4110	4105	7
449	20231106	121400	400849750	4110	4110	4110	4110	0
450	20231106	121300	400849750	4110	4110	4110	4110	116
451	20231106	121200	400372990	4115	4115	4115	4115	90
452	20231106	121100	400002640	4095	4095	4095	4095	0
453	20231106	121000	400002640	4095	4095	4095	4095	0
454	20231106	120900	400002640	4095	4095	4095	4095	600
455	20231106	120800	397545640	4120	4120	4120	4120	0
456	20231106	120700	397545640	4120	4120	4120	4120	0
457	20231106	120600	397545640	4120	4120	4120	4120	2
458	20231106	120500	397537400	4095	4095	4095	4095	0
459	20231106	120400	397537400	4095	4100	4100	4095	348
460	20231106	120300	396112140	4100	4130	4130	4100	325
461	20231106	120200	394778140	4100	4105	4105	4100	3500
462	20231106	120100	380423780	4105	4120	4120	4105	3000
463	20231106	120000	368095170	4120	4120	4120	4120	0
464	20231106	115900	368095170	4120	4120	4120	4120	0
465	20231106	115800	368095170	4120	4145	4145	4120	2490
466	20231106	115700	357821970	4150	4150	4150	4150	0
467	20231106	115600	357821970	4150	4150	4150	4150	0
468	20231106	115500	357821970	4150	4150	4150	4150	0
469	20231106	115400	357821970	4150	4150	4150	4150	1
470	20231106	115300	357817820	4120	4130	4130	4120	1890
471	20231106	115200	350022910	4130	4130	4130	4130	0
472	20231106	115100	350022910	4130	4130	4130	4130	0
473	20231106	115000	350022910	4130	4130	4130	4130	50
474	20231106	114900	349816410	4150	4150	4150	4150	0
475	20231106	114800	349816410	4150	4150	4150	4150	0
476	20231106	114700	349816410	4150	4150	4150	4150	50
477	20231106	114600	349608910	4130	4130	4130	4130	600
478	20231106	114500	347130910	4130	4150	4150	4130	60
479	20231106	114400	346882910	4130	4130	4130	4130	0
480	20231106	114300	346882910	4130	4130	4130	4130	251
481	20231106	114200	345846280	4130	4130	4130	4130	0
482	20231106	114100	345846280	4130	4130	4130	4130	0
483	20231106	114000	345846280	4130	4130	4130	4130	0
484	20231106	113900	345846280	4130	4160	4160	4130	60
485	20231106	113800	345598180	4130	4140	4140	4130	198
486	20231106	113700	344780425	4120	4145	4145	4120	1665
487	20231106	113600	337913140	4160	4160	4160	4160	0
488	20231106	113500	337913140	4160	4160	4160	4160	0
489	20231106	113400	337913140	4160	4160	4160	4160	0
490	20231106	113300	337913140	4160	4160	4160	4160	0
491	20231106	113200	337913140	4160	4160	4160	4160	1
492	20231106	113100	337908980	4160	4160	4160	4160	0
493	20231106	113000	337908980	4160	4160	4160	4160	0
494	20231106	112900	337908980	4160	4160	4160	4160	0
495	20231106	112800	337908980	4160	4160	4160	4160	0
496	20231106	112700	337908980	4160	4160	4160	4160	0
497	20231106	112600	337908980	4160	4160	4160	4160	120
498	20231106	112500	337409780	4160	4160	4160	4160	0
499	20231106	112400	337409780	4160	4160	4160	4160	0
500	20231106	112300	337409780	4160	4160	4160	4160	1
501	20231106	112200	337405620	4130	4130	4130	4130	0
502	20231106	112100	337405620	4130	4130	4130	4130	0
503	20231106	112000	337405620	4130	4130	4130	4130	0
504	20231106	111900	337405620	4130	4130	4130	4130	0
505	20231106	111800	337405620	4130	4130	4130	4130	0
506	20231106	111700	337405620	4130	4130	4130	4130	0
507	20231106	111600	337405620	4130	4130	4130	4130	1
508	20231106	111500	337401490	4165	4165	4165	4165	0
509	20231106	111400	337401490	4165	4165	4165	4165	0
510	20231106	111300	337401490	4165	4165	4165	4165	0
511	20231106	111200	337401490	4165	4165	4165	4165	0
512	20231106	111100	337401490	4165	4165	4165	4165	0
513	20231106	111000	337401490	4165	4165	4165	4165	0
514	20231106	110900	337401490	4165	4165	4165	4165	0
515	20231106	110800	337401490	4165	4165	4165	4165	0
516	20231106	110700	337401490	4165	4165	4165	4165	0
517	20231106	110600	337401490	4165	4165	4165	4165	0
518	20231106	110500	337401490	4165	4165	4165	4165	0
519	20231106	110400	337401490	4165	4165	4165	4165	0
520	20231106	110300	337401490	4165	4165	4165	4165	0
521	20231106	110200	337401490	4165	4165	4165	4165	0
522	20231106	110100	337401490	4165	4165	4165	4165	2
523	20231106	110000	337393160	4130	4130	4130	4130	0
524	20231106	105900	337393160	4130	4130	4130	4130	0
525	20231106	105800	337393160	4130	4130	4130	4130	0
526	20231106	105700	337393160	4130	4130	4130	4130	0
527	20231106	105600	337393160	4130	4130	4130	4130	0
528	20231106	105500	337393160	4130	4130	4130	4130	0
529	20231106	105400	337393160	4130	4130	4130	4130	0
530	20231106	105300	337393160	4130	4130	4130	4130	0
531	20231106	105200	337393160	4130	4130	4130	4130	0
532	20231106	105100	337393160	4130	4130	4130	4130	0
533	20231106	105000	337393160	4130	4150	4150	4130	3000
534	20231106	104900	324972590	4170	4170	4170	4170	0
535	20231106	104800	324972590	4170	4170	4170	4170	0
536	20231106	104700	324972590	4170	4170	4170	4170	266
537	20231106	104600	323863370	4170	4170	4170	4170	0
538	20231106	104500	323863370	4170	4170	4170	4170	0
539	20231106	104400	323863370	4170	4170	4170	4170	0
540	20231106	104300	323863370	4170	4170	4170	4170	1
541	20231106	104200	323859200	4140	4140	4140	4140	0
542	20231106	104100	323859200	4140	4140	4140	4140	0
543	20231106	104000	323859200	4140	4140	4140	4140	0
544	20231106	103900	323859200	4140	4140	4140	4140	0
545	20231106	103800	323859200	4140	4140	4140	4140	0
546	20231106	103700	323859200	4140	4140	4140	4140	0
547	20231106	103600	323859200	4140	4140	4140	4140	100
548	20231106	103500	323445200	4145	4145	4145	4145	20
549	20231106	103400	323362300	4175	4175	4175	4175	0
550	20231106	103300	323362300	4175	4175	4175	4175	0
551	20231106	103200	323362300	4175	4175	4175	4175	0
552	20231106	103100	323362300	4175	4170	4175	4170	721
553	20231106	103000	320352190	4160	4160	4160	4160	600
554	20231106	102900	317856190	4170	4170	4170	4170	0
555	20231106	102800	317856190	4170	4170	4170	4170	0
556	20231106	102700	317856190	4170	4170	4170	4170	0
557	20231106	102600	317856190	4170	4170	4170	4170	0
558	20231106	102500	317856190	4170	4170	4170	4170	0
559	20231106	102400	317856190	4170	4170	4170	4170	0
560	20231106	102300	317856190	4170	4170	4170	4170	0
561	20231106	102200	317856190	4170	4165	4170	4165	607
562	20231106	102100	315328000	4170	4170	4170	4170	2500
563	20231106	102000	304903000	4175	4175	4175	4175	0
564	20231106	101900	304903000	4175	4165	4175	4165	600
565	20231106	101800	302398910	4175	4175	4175	4175	0
566	20231106	101700	302398910	4175	4175	4175	4175	0
567	20231106	101600	302398910	4175	4175	4175	4175	0
568	20231106	101500	302398910	4175	4175	4175	4175	0
569	20231106	101400	302398910	4175	4175	4175	4175	0
570	20231106	101300	302398910	4175	4145	4175	4140	1010
571	20231106	101200	298216945	4140	4140	4140	4140	0
572	20231106	101100	298216945	4140	4140	4140	4140	0
573	20231106	101000	298216945	4140	4140	4140	4140	0
574	20231106	100900	298216945	4140	4160	4160	4140	325
575	20231106	100800	296867875	4180	4180	4180	4180	0
576	20231106	100700	296867875	4180	4180	4180	4180	0
577	20231106	100600	296867875	4180	4180	4180	4180	0
578	20231106	100500	296867875	4180	4180	4180	4180	50
579	20231106	100400	296658875	4180	4180	4180	4180	0
580	20231106	100300	296658875	4180	4180	4180	4180	0
581	20231106	100200	296658875	4180	4180	4180	4180	0
582	20231106	100100	296658875	4180	4180	4180	4180	5
583	20231106	100000	296637975	4180	4185	4185	4180	15
584	20231106	095900	296575225	4160	4160	4160	4160	0
585	20231106	095800	296575225	4160	4160	4160	4160	0
586	20231106	095700	296575225	4160	4160	4160	4160	660
587	20231106	095600	293829625	4190	4190	4190	4190	0
588	20231106	095500	293829625	4190	4190	4190	4190	7
589	20231106	095400	293800295	4160	4160	4180	4160	1018
590	20231106	095300	289555235	4160	4160	4160	4160	0
591	20231106	095200	289555235	4160	4160	4160	4160	0
592	20231106	095100	289555235	4160	4160	4160	4160	0
593	20231106	095000	289555235	4160	4160	4160	4160	0
594	20231106	094900	289555235	4160	4160	4160	4160	250
595	20231106	094800	288515235	4160	4190	4190	4160	19
596	20231106	094700	288435655	4190	4190	4190	4190	0
597	20231106	094600	288435655	4190	4190	4190	4190	0
598	20231106	094500	288435655	4190	4190	4190	4190	10
599	20231106	094400	288393755	4190	4190	4190	4190	0
600	20231106	094300	288393755	4190	4190	4190	4190	0
601	20231106	094200	288393755	4190	4190	4190	4190	415
602	20231106	094100	286654905	4195	4190	4195	4190	68
603	20231106	094000	286369655	4195	4195	4195	4195	0
604	20231106	093900	286369655	4195	4195	4195	4195	0
605	20231106	093800	286369655	4195	4170	4195	4160	2060
606	20231106	093700	277779330	4175	4200	4200	4175	47
607	20231106	093600	277582305	4225	4200	4225	4200	112
608	20231106	093500	277109355	4225	4230	4230	4225	788
609	20231106	093400	273777370	4230	4230	4230	4230	500
610	20231106	093300	271662370	4235	4225	4235	4225	2543
611	20231106	093200	260907310	4200	4200	4200	4200	31
612	20231106	093100	260777110	4230	4230	4230	4230	0
613	20231106	093000	260777110	4230	4230	4230	4230	1
614	20231106	092900	260772880	4200	4230	4230	4200	1637
615	20231106	092800	253878370	4230	4230	4230	4230	510
616	20231106	092700	251721070	4235	4195	4235	4195	10769
617	20231106	092600	206220590	4200	4200	4200	4195	201
618	20231106	092500	205376505	4205	4185	4205	4185	890
619	20231106	092400	201637840	4200	4200	4200	4200	0
620	20231106	092300	201637840	4200	4200	4200	4200	6
621	20231106	092200	201612640	4180	4180	4180	4180	13
622	20231106	092100	201558300	4205	4205	4205	4205	294
623	20231106	092000	200322030	4210	4210	4210	4210	0
624	20231106	091900	200322030	4210	4165	4210	4165	5448
625	20231106	091800	177399455	4200	4210	4210	4200	581
626	20231106	091700	174956445	4210	4205	4210	4205	341
627	20231106	091600	173520840	4210	4220	4235	4210	3385
628	20231106	091500	159252545	4240	4185	4240	4165	4492
629	20231106	091400	140342520	4180	4200	4200	4180	2518
630	20231106	091300	129775880	4175	4160	4195	4160	2389
631	20231106	091200	119793320	4130	4135	4160	4130	4296
632	20231106	091100	102039625	4135	4155	4160	4135	729
633	20231106	091000	99018070	4130	4150	4160	4130	4448
634	20231106	090900	80548230	4150	4155	4160	4130	3140
635	20231106	090800	67523825	4220	4150	4220	4140	3136
636	20231106	090700	54359060	4150	4150	4170	4150	1642
637	20231106	090600	47528975	4155	4150	4160	4150	3540
638	20231106	090500	32822670	4150	4150	4160	4150	513
639	20231106	090400	30690470	4150	4130	4160	4130	1517
640	20231106	090300	24400625	4130	4135	4135	4130	1348
641	20231106	090200	18833380	4135	4100	4135	4100	1367
642	20231106	090100	13197960	4115	4110	4115	4095	545
643	20231106	090000	10962525	4110	4095	4110	4095	2677