KissMeData/095570/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200200	352769685	4075	4075	4075	4075	839
3	20231106	200100	352769685	4075	4075	4075	4075	0
4	20231106	200000	352769685	4075	4075	4075	4075	0
5	20231106	195900	352769685	4075	4075	4075	4075	0
6	20231106	195800	352769685	4075	4075	4075	4075	0
7	20231106	195700	352769685	4075	4075	4075	4075	0
8	20231106	195600	352769685	4075	4075	4075	4075	0
9	20231106	195500	352769685	4075	4075	4075	4075	0
10	20231106	195400	352769685	4075	4075	4075	4075	0
11	20231106	195300	352769685	4075	4075	4075	4075	0
12	20231106	195200	352769685	4075	4075	4075	4075	0
13	20231106	195100	352769685	4075	4075	4075	4075	0
14	20231106	195000	352769685	4075	4075	4075	4075	0
15	20231106	194900	352769685	4075	4075	4075	4075	0
16	20231106	194800	352769685	4075	4075	4075	4075	0
17	20231106	194700	352769685	4075	4075	4075	4075	0
18	20231106	194600	352769685	4075	4075	4075	4075	0
19	20231106	194500	352769685	4075	4075	4075	4075	0
20	20231106	194400	352769685	4075	4075	4075	4075	0
21	20231106	194300	352769685	4075	4075	4075	4075	0
22	20231106	194200	352769685	4075	4075	4075	4075	0
23	20231106	194100	352769685	4075	4075	4075	4075	0
24	20231106	194000	352769685	4075	4075	4075	4075	0
25	20231106	193900	352769685	4075	4075	4075	4075	0
26	20231106	193800	352769685	4075	4075	4075	4075	0
27	20231106	193700	352769685	4075	4075	4075	4075	0
28	20231106	193600	352769685	4075	4075	4075	4075	0
29	20231106	193500	352769685	4075	4075	4075	4075	0
30	20231106	193400	352769685	4075	4075	4075	4075	0
31	20231106	193300	352769685	4075	4075	4075	4075	0
32	20231106	193200	352769685	4075	4075	4075	4075	839
33	20231106	193100	352769685	4075	4075	4075	4075	0
34	20231106	193000	352769685	4075	4075	4075	4075	0
35	20231106	192900	352769685	4075	4075	4075	4075	0
36	20231106	192800	352769685	4075	4075	4075	4075	0
37	20231106	192700	352769685	4075	4075	4075	4075	0
38	20231106	192600	352769685	4075	4075	4075	4075	0
39	20231106	192500	352769685	4075	4075	4075	4075	0
40	20231106	192400	352769685	4075	4075	4075	4075	0
41	20231106	192300	352769685	4075	4075	4075	4075	0
42	20231106	192200	352769685	4075	4075	4075	4075	0
43	20231106	192100	352769685	4075	4075	4075	4075	0
44	20231106	192000	352769685	4075	4075	4075	4075	0
45	20231106	191900	352769685	4075	4075	4075	4075	0
46	20231106	191800	352769685	4075	4075	4075	4075	0
47	20231106	191700	352769685	4075	4075	4075	4075	0
48	20231106	191600	352769685	4075	4075	4075	4075	0
49	20231106	191500	352769685	4075	4075	4075	4075	0
50	20231106	191400	352769685	4075	4075	4075	4075	0
51	20231106	191300	352769685	4075	4075	4075	4075	0
52	20231106	191200	352769685	4075	4075	4075	4075	0
53	20231106	191100	352769685	4075	4075	4075	4075	0
54	20231106	191000	352769685	4075	4075	4075	4075	0
55	20231106	190900	352769685	4075	4075	4075	4075	0
56	20231106	190800	352769685	4075	4075	4075	4075	0
57	20231106	190700	352769685	4075	4075	4075	4075	0
58	20231106	190600	352769685	4075	4075	4075	4075	0
59	20231106	190500	352769685	4075	4075	4075	4075	0
60	20231106	190400	352769685	4075	4075	4075	4075	0
61	20231106	190300	352769685	4075	4075	4075	4075	0
62	20231106	190200	352769685	4075	4075	4075	4075	839
63	20231106	190100	352769685	4075	4075	4075	4075	0
64	20231106	190000	352769685	4075	4075	4075	4075	0
65	20231106	185900	352769685	4075	4075	4075	4075	0
66	20231106	185800	352769685	4075	4075	4075	4075	0
67	20231106	185700	352769685	4075	4075	4075	4075	0
68	20231106	185600	352769685	4075	4075	4075	4075	0
69	20231106	185500	352769685	4075	4075	4075	4075	0
70	20231106	185400	352769685	4075	4075	4075	4075	0
71	20231106	185300	352769685	4075	4075	4075	4075	0
72	20231106	185200	352769685	4075	4075	4075	4075	0
73	20231106	185100	352769685	4075	4075	4075	4075	0
74	20231106	185000	352769685	4075	4075	4075	4075	0
75	20231106	184900	352769685	4075	4075	4075	4075	0
76	20231106	184800	352769685	4075	4075	4075	4075	0
77	20231106	184700	352769685	4075	4075	4075	4075	0
78	20231106	184600	352769685	4075	4075	4075	4075	0
79	20231106	184500	352769685	4075	4075	4075	4075	0
80	20231106	184400	352769685	4075	4075	4075	4075	0
81	20231106	184300	352769685	4075	4075	4075	4075	0
82	20231106	184200	352769685	4075	4075	4075	4075	0
83	20231106	184100	352769685	4075	4075	4075	4075	0
84	20231106	184000	352769685	4075	4075	4075	4075	0
85	20231106	183900	352769685	4075	4075	4075	4075	0
86	20231106	183800	352769685	4075	4075	4075	4075	0
87	20231106	183700	352769685	4075	4075	4075	4075	0
88	20231106	183600	352769685	4075	4075	4075	4075	0
89	20231106	183500	352769685	4075	4075	4075	4075	0
90	20231106	183400	352769685	4075	4075	4075	4075	0
91	20231106	183300	352769685	4075	4075	4075	4075	0
92	20231106	183200	352769685	4075	4075	4075	4075	839
93	20231106	183100	352769685	4075	4075	4075	4075	0
94	20231106	183000	352769685	4075	4075	4075	4075	0
95	20231106	182900	352769685	4075	4075	4075	4075	0
96	20231106	182800	352769685	4075	4075	4075	4075	0
97	20231106	182700	352769685	4075	4075	4075	4075	0
98	20231106	182600	352769685	4075	4075	4075	4075	0
99	20231106	182500	352769685	4075	4075	4075	4075	0
100	20231106	182400	352769685	4075	4075	4075	4075	0
101	20231106	182300	352769685	4075	4075	4075	4075	0
102	20231106	182200	352769685	4075	4075	4075	4075	0
103	20231106	182100	352769685	4075	4075	4075	4075	0
104	20231106	182000	352769685	4075	4075	4075	4075	0
105	20231106	181900	352769685	4075	4075	4075	4075	0
106	20231106	181800	352769685	4075	4075	4075	4075	0
107	20231106	181700	352769685	4075	4075	4075	4075	0
108	20231106	181600	352769685	4075	4075	4075	4075	0
109	20231106	181500	352769685	4075	4075	4075	4075	0
110	20231106	181400	352769685	4075	4075	4075	4075	0
111	20231106	181300	352769685	4075	4075	4075	4075	0
112	20231106	181200	352769685	4075	4075	4075	4075	0
113	20231106	181100	352769685	4075	4075	4075	4075	0
114	20231106	181000	352769685	4075	4075	4075	4075	0
115	20231106	180900	352769685	4075	4075	4075	4075	0
116	20231106	180800	352769685	4075	4075	4075	4075	0
117	20231106	180700	352769685	4075	4075	4075	4075	0
118	20231106	180600	352769685	4075	4075	4075	4075	0
119	20231106	180500	352769685	4075	4075	4075	4075	0
120	20231106	180400	352769685	4075	4075	4075	4075	0
121	20231106	180300	352769685	4075	4075	4075	4075	0
122	20231106	180200	352769685	4075	4075	4075	4075	839
123	20231106	180100	352769685	4075	4075	4075	4075	0
124	20231106	180000	352769685	4075	4075	4075	4075	0
125	20231106	175900	352769685	4075	4075	4075	4075	0
126	20231106	175800	352769685	4075	4075	4075	4075	0
127	20231106	175700	352769685	4075	4075	4075	4075	0
128	20231106	175600	352769685	4075	4075	4075	4075	0
129	20231106	175500	352769685	4075	4075	4075	4075	0
130	20231106	175400	352769685	4075	4075	4075	4075	0
131	20231106	175300	352769685	4075	4075	4075	4075	0
132	20231106	175200	352769685	4075	4075	4075	4075	0
133	20231106	175100	352769685	4075	4075	4075	4075	0
134	20231106	175000	352769685	4075	4075	4075	4075	0
135	20231106	174900	352769685	4075	4075	4075	4075	0
136	20231106	174800	352769685	4075	4075	4075	4075	0
137	20231106	174700	352769685	4075	4075	4075	4075	0
138	20231106	174600	352769685	4075	4075	4075	4075	0
139	20231106	174500	352769685	4075	4075	4075	4075	0
140	20231106	174400	352769685	4075	4075	4075	4075	0
141	20231106	174300	352769685	4075	4075	4075	4075	0
142	20231106	174200	352769685	4075	4075	4075	4075	0
143	20231106	174100	352769685	4075	4075	4075	4075	0
144	20231106	174000	352769685	4075	4075	4075	4075	0
145	20231106	173900	352769685	4075	4075	4075	4075	0
146	20231106	173800	352769685	4075	4075	4075	4075	0
147	20231106	173700	352769685	4075	4075	4075	4075	0
148	20231106	173600	352769685	4075	4075	4075	4075	0
149	20231106	173500	352769685	4075	4075	4075	4075	0
150	20231106	173400	352769685	4075	4075	4075	4075	0
151	20231106	173300	352769685	4075	4075	4075	4075	0
152	20231106	173200	352769685	4075	4075	4075	4075	839
153	20231106	173100	352769685	4075	4075	4075	4075	0
154	20231106	173000	352769685	4075	4075	4075	4075	0
155	20231106	172900	352769685	4075	4075	4075	4075	0
156	20231106	172800	352769685	4075	4075	4075	4075	0
157	20231106	172700	352769685	4075	4075	4075	4075	0
158	20231106	172600	352769685	4075	4075	4075	4075	0
159	20231106	172500	352769685	4075	4075	4075	4075	0
160	20231106	172400	352769685	4075	4075	4075	4075	0
161	20231106	172300	352769685	4075	4075	4075	4075	0
162	20231106	172200	352769685	4075	4075	4075	4075	0
163	20231106	172100	352769685	4075	4075	4075	4075	0
164	20231106	172000	352769685	4075	4075	4075	4075	0
165	20231106	171900	352769685	4075	4075	4075	4075	0
166	20231106	171800	352769685	4075	4075	4075	4075	0
167	20231106	171700	352769685	4075	4075	4075	4075	0
168	20231106	171600	352769685	4075	4075	4075	4075	0
169	20231106	171500	352769685	4075	4075	4075	4075	0
170	20231106	171400	352769685	4075	4075	4075	4075	0
171	20231106	171300	352769685	4075	4075	4075	4075	0
172	20231106	171200	352769685	4075	4075	4075	4075	0
173	20231106	171100	352769685	4075	4075	4075	4075	0
174	20231106	171000	352769685	4075	4075	4075	4075	0
175	20231106	170900	352769685	4075	4075	4075	4075	0
176	20231106	170800	352769685	4075	4075	4075	4075	0
177	20231106	170700	352769685	4075	4075	4075	4075	0
178	20231106	170600	352769685	4075	4075	4075	4075	0
179	20231106	170500	352769685	4075	4075	4075	4075	0
180	20231106	170400	352769685	4075	4075	4075	4075	0
181	20231106	170300	352769685	4075	4075	4075	4075	0
182	20231106	170200	352769685	4075	4075	4075	4075	839
183	20231106	170100	352769685	4075	4075	4075	4075	0
184	20231106	170000	352769685	4075	4075	4075	4075	0
185	20231106	165900	352769685	4075	4075	4075	4075	0
186	20231106	165800	352769685	4075	4075	4075	4075	0
187	20231106	165700	352769685	4075	4075	4075	4075	0
188	20231106	165600	352769685	4075	4075	4075	4075	0
189	20231106	165500	352769685	4075	4075	4075	4075	0
190	20231106	165400	352769685	4075	4075	4075	4075	0
191	20231106	165300	352769685	4075	4075	4075	4075	0
192	20231106	165200	352769685	4075	4075	4075	4075	0
193	20231106	165100	352769685	4075	4075	4075	4075	0
194	20231106	165000	352769685	4075	4075	4075	4075	0
195	20231106	164900	352769685	4075	4075	4075	4075	0
196	20231106	164800	352769685	4075	4075	4075	4075	0
197	20231106	164700	352769685	4075	4075	4075	4075	0
198	20231106	164600	352769685	4075	4075	4075	4075	0
199	20231106	164500	352769685	4075	4075	4075	4075	0
200	20231106	164400	352769685	4075	4075	4075	4075	0
201	20231106	164300	352769685	4075	4075	4075	4075	0
202	20231106	164200	352769685	4075	4075	4075	4075	0
203	20231106	164100	352769685	4075	4075	4075	4075	0
204	20231106	164000	352769685	4075	4075	4075	4075	0
205	20231106	163900	352769685	4075	4075	4075	4075	0
206	20231106	163800	352769685	4075	4075	4075	4075	0
207	20231106	163700	352769685	4075	4075	4075	4075	0
208	20231106	163600	352769685	4075	4075	4075	4075	0
209	20231106	163500	352769685	4075	4075	4075	4075	0
210	20231106	163400	352769685	4075	4075	4075	4075	0
211	20231106	163300	352769685	4075	4075	4075	4075	0
212	20231106	163200	352769685	4075	4075	4075	4075	839
213	20231106	163100	352769685	4075	4075	4075	4075	0
214	20231106	163000	352769685	4075	4075	4075	4075	0
215	20231106	162900	352769685	4075	4075	4075	4075	0
216	20231106	162800	352769685	4075	4075	4075	4075	0
217	20231106	162700	352769685	4075	4075	4075	4075	0
218	20231106	162600	352769685	4075	4075	4075	4075	0
219	20231106	162500	352769685	4075	4075	4075	4075	0
220	20231106	162400	352769685	4075	4075	4075	4075	0
221	20231106	162300	352769685	4075	4075	4075	4075	0
222	20231106	162200	352769685	4075	4075	4075	4075	0
223	20231106	162100	352769685	4075	4075	4075	4075	0
224	20231106	162000	352769685	4075	4075	4075	4075	0
225	20231106	161900	352769685	4075	4075	4075	4075	0
226	20231106	161800	352769685	4075	4075	4075	4075	0
227	20231106	161700	352769685	4075	4075	4075	4075	0
228	20231106	161600	352769685	4075	4075	4075	4075	0
229	20231106	161500	352769685	4075	4075	4075	4075	0
230	20231106	161400	352769685	4075	4075	4075	4075	0
231	20231106	161300	352769685	4075	4075	4075	4075	0
232	20231106	161200	352769685	4075	4075	4075	4075	0
233	20231106	161100	352769685	4075	4075	4075	4075	0
234	20231106	161000	352769685	4075	4075	4075	4075	0
235	20231106	160900	352769685	4075	4075	4075	4075	0
236	20231106	160800	352769685	4075	4075	4075	4075	0
237	20231106	160700	352769685	4075	4075	4075	4075	0
238	20231106	160600	352769685	4075	4075	4075	4075	0
239	20231106	160500	352769685	4075	4075	4075	4075	0
240	20231106	160400	352769685	4075	4075	4075	4075	0
241	20231106	160300	352769685	4075	4075	4075	4075	0
242	20231106	160200	352769685	4075	4075	4075	4075	839
243	20231106	160100	352769685	4075	4075	4075	4075	0
244	20231106	160000	352769685	4075	4075	4075	4075	0
245	20231106	155900	352769685	4075	4075	4075	4075	0
246	20231106	155800	352769685	4075	4075	4075	4075	0
247	20231106	155700	352769685	4075	4075	4075	4075	0
248	20231106	155600	352769685	4075	4075	4075	4075	0
249	20231106	155500	352769685	4075	4075	4075	4075	0
250	20231106	155400	352769685	4075	4075	4075	4075	0
251	20231106	155300	352769685	4075	4075	4075	4075	0
252	20231106	155200	352769685	4075	4075	4075	4075	0
253	20231106	155100	352769685	4075	4075	4075	4075	0
254	20231106	155000	352769685	4075	4075	4075	4075	0
255	20231106	154900	352769685	4075	4075	4075	4075	0
256	20231106	154800	352769685	4075	4075	4075	4075	0
257	20231106	154700	352769685	4075	4075	4075	4075	0
258	20231106	154600	352769685	4075	4075	4075	4075	0
259	20231106	154500	352769685	4075	4075	4075	4075	0
260	20231106	154400	352769685	4075	4075	4075	4075	0
261	20231106	154300	352769685	4075	4075	4075	4075	0
262	20231106	154200	352769685	4075	4075	4075	4075	0
263	20231106	154100	352769685	4075	4075	4075	4075	0
264	20231106	154000	352769685	4075	4075	4075	4075	0
265	20231106	153900	352769685	4075	4075	4075	4075	0
266	20231106	153800	352769685	4075	4075	4075	4075	0
267	20231106	153700	352769685	4075	4075	4075	4075	0
268	20231106	153600	352769685	4075	4075	4075	4075	0
269	20231106	153500	352769685	4075	4075	4075	4075	0
270	20231106	153400	352769685	4075	4075	4075	4075	0
271	20231106	153300	352769685	4075	4075	4075	4075	0
272	20231106	153200	352769685	4075	4075	4075	4075	839
273	20231106	153100	352769685	4075	4075	4075	4075	0
274	20231106	153000	352769685	4075	4075	4075	4075	839
275	20231106	152900	349350760	4050	4050	4050	4050	0
276	20231106	152800	349350760	4050	4050	4050	4050	0
277	20231106	152700	349350760	4050	4050	4050	4050	0
278	20231106	152600	349350760	4050	4050	4050	4050	0
279	20231106	152500	349350760	4050	4050	4050	4050	0
280	20231106	152400	349350760	4050	4050	4050	4050	0
281	20231106	152300	349350760	4050	4050	4050	4050	0
282	20231106	152200	349350760	4050	4050	4050	4050	0
283	20231106	152100	349350760	4050	4050	4050	4050	0
284	20231106	152000	349350760	4050	4050	4050	4050	0
285	20231106	151900	349350760	4050	4050	4050	4050	0
286	20231106	151800	349350760	4050	4050	4050	4050	4
287	20231106	151700	349334560	4050	4045	4050	4045	448
288	20231106	151600	347520410	4040	4040	4040	4040	0
289	20231106	151500	347520410	4040	4035	4040	4035	295
290	20231106	151400	346328635	4040	4035	4040	4035	4102
291	20231106	151300	329756565	4035	4035	4035	4035	3
292	20231106	151200	329744460	4035	4035	4035	4035	2
293	20231106	151100	329736390	4035	4035	4040	4035	1516
294	20231106	151000	323615600	4035	4035	4035	4035	505
295	20231106	150900	321577925	4035	4035	4035	4035	1
296	20231106	150800	321573890	4035	4040	4040	4035	592
297	20231106	150700	319182225	4040	4040	4040	4040	1
298	20231106	150600	319178185	4045	4040	4045	4040	56
299	20231106	150500	318951670	4040	4035	4040	4035	3
300	20231106	150400	318939555	4045	4035	4045	4035	501
301	20231106	150300	316913020	4045	4050	4050	4045	5404
302	20231106	150200	295043840	4045	4045	4045	4045	4
303	20231106	150100	295027660	4050	4045	4050	4045	3
304	20231106	150000	295015515	4050	4035	4050	4035	526
305	20231106	145900	292887855	4035	4035	4035	4035	1
306	20231106	145800	292883820	4045	4040	4045	4040	3
307	20231106	145700	292871695	4035	4035	4035	4035	1
308	20231106	145600	292867660	4040	4045	4045	4035	30
309	20231106	145500	292746580	4045	4035	4045	4035	2
310	20231106	145400	292738500	4035	4035	4035	4035	112
311	20231106	145300	292286580	4035	4035	4040	4035	1195
312	20231106	145200	287458800	4035	4035	4035	4035	7
313	20231106	145100	287430555	4040	4035	4040	4035	203
314	20231106	145000	286610450	4035	4035	4035	4035	203
315	20231106	144900	285791345	4035	4035	4035	4035	1
316	20231106	144800	285787310	4035	4035	4035	4035	2
317	20231106	144700	285779240	4035	4035	4035	4035	5
318	20231106	144600	285759065	4035	4040	4040	4035	4
319	20231106	144500	285742915	4035	4035	4035	4035	3
320	20231106	144400	285730810	4035	4035	4035	4035	3
321	20231106	144300	285718705	4035	4035	4035	4035	3
322	20231106	144200	285706600	4035	4035	4035	4035	3
323	20231106	144100	285694495	4035	4035	4035	4035	474
324	20231106	144000	283781905	4035	4035	4035	4035	3
325	20231106	143900	283769800	4035	4035	4035	4035	303
326	20231106	143800	282547195	4035	4035	4035	4035	2
327	20231106	143700	282539125	4035	4035	4035	4035	3
328	20231106	143600	282527020	4035	4035	4035	4035	1
329	20231106	143500	282522985	4035	4035	4035	4035	301
330	20231106	143400	281308450	4035	4035	4035	4035	3
331	20231106	143300	281296345	4035	4035	4035	4035	259
332	20231106	143200	280251280	4035	4035	4035	4035	27
333	20231106	143100	280142335	4035	4035	4035	4035	4
334	20231106	143000	280126195	4035	4035	4035	4035	61
335	20231106	142900	279880060	4035	4035	4035	4035	1
336	20231106	142800	279876025	4035	4035	4035	4035	3
337	20231106	142700	279863920	4035	4035	4035	4035	11
338	20231106	142600	279819535	4035	4035	4035	4035	268
339	20231106	142500	278738155	4035	4035	4035	4035	3
340	20231106	142400	278726050	4035	4035	4035	4035	11
341	20231106	142300	278681665	4035	4035	4035	4035	902
342	20231106	142200	275042095	4035	4035	4035	4035	3
343	20231106	142100	275029990	4035	4035	4035	4035	11
344	20231106	142000	274985605	4040	4035	4040	4035	501
345	20231106	141900	272961570	4035	4035	4035	4035	1
346	20231106	141800	272957535	4035	4035	4035	4035	10
347	20231106	141700	272917185	4040	4040	4040	4040	0
348	20231106	141600	272917185	4040	4040	4040	4040	40
349	20231106	141500	272755585	4035	4040	4040	4035	19
350	20231106	141400	272678885	4040	4040	4040	4040	8
351	20231106	141300	272646565	4035	4035	4035	4035	0
352	20231106	141200	272646565	4035	4035	4035	4035	13
353	20231106	141100	272594110	4035	4035	4035	4035	1
354	20231106	141000	272590075	4035	4035	4035	4035	77
355	20231106	140900	272279380	4030	4030	4030	4030	10
356	20231106	140800	272239080	4035	4035	4035	4035	437
357	20231106	140700	270475785	4030	4030	4030	4030	10
358	20231106	140600	270435485	4030	4030	4030	4030	0
359	20231106	140500	270435485	4030	4030	4030	4030	0
360	20231106	140400	270435485	4030	4030	4030	4030	210
361	20231106	140300	269589185	4030	4030	4030	4030	0
362	20231106	140200	269589185	4030	4030	4030	4030	50
363	20231106	140100	269387685	4035	4030	4035	4030	30
364	20231106	140000	269266685	4035	4035	4035	4035	178
365	20231106	135900	268548455	4030	4030	4030	4030	0
366	20231106	135800	268548455	4030	4030	4030	4030	10
367	20231106	135700	268508155	4030	4030	4030	4030	0
368	20231106	135600	268508155	4030	4030	4030	4030	0
369	20231106	135500	268508155	4030	4030	4030	4030	60
370	20231106	135400	268266355	4030	4030	4030	4030	100
371	20231106	135300	267863355	4030	4030	4030	4030	311
372	20231106	135200	266610025	4030	4030	4030	4030	205
373	20231106	135100	265783875	4030	4030	4030	4030	401
374	20231106	135000	264167845	4030	4030	4030	4030	0
375	20231106	134900	264167845	4030	4030	4030	4030	10
376	20231106	134800	264127545	4030	4030	4030	4030	0
377	20231106	134700	264127545	4030	4030	4030	4030	0
378	20231106	134600	264127545	4030	4030	4030	4030	10
379	20231106	134500	264087245	4030	4030	4030	4030	0
380	20231106	134400	264087245	4030	4030	4030	4030	10
381	20231106	134300	264046945	4030	4030	4030	4030	0
382	20231106	134200	264046945	4030	4030	4030	4030	0
383	20231106	134100	264046945	4030	4030	4030	4030	12
384	20231106	134000	263998585	4030	4030	4030	4030	0
385	20231106	133900	263998585	4030	4030	4030	4030	0
386	20231106	133800	263998585	4030	4030	4030	4030	10
387	20231106	133700	263958285	4030	4030	4030	4030	1000
388	20231106	133600	259928285	4030	4030	4030	4030	1
389	20231106	133500	259924255	4030	4035	4035	4030	11
390	20231106	133400	259879920	4035	4035	4035	4035	0
391	20231106	133300	259879920	4035	4035	4035	4035	51
392	20231106	133200	259674135	4035	4035	4035	4035	10
393	20231106	133100	259633785	4035	4040	4040	4035	100
394	20231106	133000	259230035	4035	4035	4035	4035	3
395	20231106	132900	259217930	4030	4030	4030	4030	10
396	20231106	132800	259177630	4040	4040	4040	4040	20
397	20231106	132700	259096830	4030	4030	4030	4030	0
398	20231106	132600	259096830	4030	4030	4030	4030	10
399	20231106	132500	259056530	4040	4040	4040	4040	10
400	20231106	132400	259016130	4030	4030	4030	4030	0
401	20231106	132300	259016130	4030	4030	4030	4030	10
402	20231106	132200	258975830	4030	4030	4030	4030	0
403	20231106	132100	258975830	4030	4030	4030	4030	12
404	20231106	132000	258927470	4030	4030	4030	4030	0
405	20231106	131900	258927470	4030	4030	4030	4030	0
406	20231106	131800	258927470	4030	4030	4030	4030	10
407	20231106	131700	258887170	4030	4030	4030	4030	0
408	20231106	131600	258887170	4030	4030	4030	4030	0
409	20231106	131500	258887170	4030	4040	4040	4030	254
410	20231106	131400	257862110	4030	4035	4035	4030	100
411	20231106	131300	257458670	4035	4035	4035	4035	0
412	20231106	131200	257458670	4035	4035	4035	4035	10
413	20231106	131100	257418320	4035	4035	4035	4035	1
414	20231106	131000	257414285	4035	4035	4035	4035	0
415	20231106	130900	257414285	4035	4035	4035	4035	10
416	20231106	130800	257373935	4035	4035	4035	4035	0
417	20231106	130700	257373935	4035	4035	4035	4035	0
418	20231106	130600	257373935	4035	4035	4035	4035	33
419	20231106	130500	257240780	4040	4040	4040	4040	1
420	20231106	130400	257236740	4035	4035	4035	4035	0
421	20231106	130300	257236740	4035	4040	4040	4035	12
422	20231106	130200	257188310	4035	4035	4035	4035	0
423	20231106	130100	257188310	4035	4035	4035	4035	2
424	20231106	130000	257180240	4035	4040	4040	4035	25
425	20231106	125900	257079290	4035	4035	4035	4035	0
426	20231106	125800	257079290	4035	4035	4035	4035	0
427	20231106	125700	257079290	4035	4040	4040	4035	25
428	20231106	125600	256978340	4035	4035	4035	4035	0
429	20231106	125500	256978340	4035	4035	4035	4035	10
430	20231106	125400	256937990	4035	4035	4035	4035	2
431	20231106	125300	256929920	4030	4030	4030	4030	0
432	20231106	125200	256929920	4030	4030	4030	4030	10
433	20231106	125100	256889620	4035	4035	4035	4035	0
434	20231106	125000	256889620	4035	4035	4035	4035	0
435	20231106	124900	256889620	4035	4035	4035	4035	44
436	20231106	124800	256712080	4035	4040	4040	4035	21
437	20231106	124700	256627245	4040	4040	4040	4040	6
438	20231106	124600	256603005	4035	4040	4040	4035	20
439	20231106	124500	256522255	4035	4035	4035	4035	0
440	20231106	124400	256522255	4035	4035	4035	4035	35
441	20231106	124300	256381030	4030	4035	4035	4030	1517
442	20231106	124200	250259985	4030	4030	4030	4030	0
443	20231106	124100	250259985	4030	4030	4030	4030	0
444	20231106	124000	250259985	4030	4030	4030	4030	10
445	20231106	123900	250219685	4035	4035	4035	4035	5
446	20231106	123800	250199510	4030	4030	4030	4030	0
447	20231106	123700	250199510	4030	4030	4030	4030	10
448	20231106	123600	250159210	4030	4030	4030	4030	0
449	20231106	123500	250159210	4030	4030	4030	4030	246
450	20231106	123400	249167830	4025	4025	4025	4025	10
451	20231106	123300	249127580	4020	4020	4020	4020	0
452	20231106	123200	249127580	4020	4020	4030	4020	303
453	20231106	123100	247909055	4030	4030	4030	4030	0
454	20231106	123000	247909055	4030	4015	4030	4015	3378
455	20231106	122900	234308590	4020	4030	4030	4020	5573
456	20231106	122800	211891940	4030	4030	4030	4030	0
457	20231106	122700	211891940	4030	4030	4030	4030	2068
458	20231106	122600	203557900	4035	4035	4035	4030	60
459	20231106	122500	203315850	4030	4030	4030	4030	50
460	20231106	122400	203114350	4030	4035	4035	4030	640
461	20231106	122300	200532200	4035	4035	4035	4035	10
462	20231106	122200	200491850	4035	4035	4035	4035	0
463	20231106	122100	200491850	4035	4035	4035	4035	2
464	20231106	122000	200483780	4035	4035	4035	4035	10
465	20231106	121900	200443430	4035	4035	4035	4035	0
466	20231106	121800	200443430	4035	4035	4035	4035	32
467	20231106	121700	200314310	4035	4035	4035	4035	10
468	20231106	121600	200273960	4035	4035	4035	4035	0
469	20231106	121500	200273960	4035	4035	4035	4035	30
470	20231106	121400	200152910	4035	4035	4035	4035	10
471	20231106	121300	200112560	4035	4035	4035	4035	0
472	20231106	121200	200112560	4035	4035	4035	4035	0
473	20231106	121100	200112560	4035	4035	4035	4035	11
474	20231106	121000	200068175	4035	4035	4035	4035	10
475	20231106	120900	200027825	4035	4035	4035	4035	94
476	20231106	120800	199648535	4035	4035	4035	4035	0
477	20231106	120700	199648535	4035	4035	4035	4035	0
478	20231106	120600	199648535	4035	4035	4035	4035	10
479	20231106	120500	199608185	4035	4040	4040	4035	31
480	20231106	120400	199483095	4040	4040	4040	4040	1
481	20231106	120300	199479055	4040	4040	4040	4035	14
482	20231106	120200	199422545	4035	4035	4035	4035	0
483	20231106	120100	199422545	4035	4035	4035	4035	1
484	20231106	120000	199418510	4035	4030	4035	4030	1629
485	20231106	115900	192846020	4030	4030	4030	4030	0
486	20231106	115800	192846020	4030	4035	4035	4030	2943
487	20231106	115700	180985150	4035	4035	4035	4035	184
488	20231106	115600	180242710	4030	4030	4030	4030	0
489	20231106	115500	180242710	4030	4030	4030	4030	0
490	20231106	115400	180242710	4030	4040	4040	4030	15
491	20231106	115300	180182210	4030	4030	4030	4030	766
492	20231106	115200	177095230	4035	4035	4035	4035	290
493	20231106	115100	175925080	4035	4035	4035	4035	548
494	20231106	115000	173713900	4035	4035	4035	4035	1000
495	20231106	114900	169678900	4035	4035	4035	4035	0
496	20231106	114800	169678900	4035	4035	4035	4035	440
497	20231106	114700	167903500	4035	4035	4035	4035	0
498	20231106	114600	167903500	4035	4035	4035	4035	10
499	20231106	114500	167863150	4040	4040	4040	4040	900
500	20231106	114400	164227150	4040	4040	4040	4040	0
501	20231106	114300	164227150	4040	4040	4040	4040	10
502	20231106	114200	164186750	4045	4045	4045	4045	0
503	20231106	114100	164186750	4045	4040	4045	4040	2
504	20231106	114000	164178665	4040	4040	4040	4040	10
505	20231106	113900	164138265	4040	4040	4040	4040	0
506	20231106	113800	164138265	4040	4040	4040	4040	0
507	20231106	113700	164138265	4040	4040	4040	4040	10
508	20231106	113600	164097865	4045	4045	4045	4045	10
509	20231106	113500	164057415	4040	4040	4040	4040	0
510	20231106	113400	164057415	4040	4040	4040	4040	15
511	20231106	113300	163996815	4040	4040	4040	4040	0
512	20231106	113200	163996815	4040	4040	4040	4040	0
513	20231106	113100	163996815	4040	4040	4040	4040	11
514	20231106	113000	163952375	4040	4045	4045	4040	1027
515	20231106	112900	159798660	4045	4045	4045	4045	0
516	20231106	112800	159798660	4045	4045	4045	4045	10
517	20231106	112700	159758210	4045	4045	4045	4045	1
518	20231106	112600	159754165	4050	4050	4050	4050	5
519	20231106	112500	159733915	4045	4050	4050	4045	13
520	20231106	112400	159681315	4045	4045	4045	4045	0
521	20231106	112300	159681315	4045	4045	4045	4045	10
522	20231106	112200	159640865	4050	4050	4050	4050	18
523	20231106	112100	159567965	4045	4045	4045	4045	2
524	20231106	112000	159559875	4045	4045	4045	4045	210
525	20231106	111900	158710425	4050	4050	4050	4050	0
526	20231106	111800	158710425	4050	4050	4050	4050	11
527	20231106	111700	158665875	4045	4045	4045	4045	10
528	20231106	111600	158625425	4045	4045	4045	4045	95
529	20231106	111500	158241150	4040	4040	4040	4040	0
530	20231106	111400	158241150	4040	4055	4055	4040	18
531	20231106	111300	158168310	4050	4045	4050	4045	250
532	20231106	111200	157155815	4040	4040	4040	4040	0
533	20231106	111100	157155815	4040	4040	4040	4040	11
534	20231106	111000	157111375	4045	4045	4045	4045	8
535	20231106	110900	157079015	4040	4040	4040	4040	0
536	20231106	110800	157079015	4040	4040	4040	4040	10
537	20231106	110700	157038615	4050	4045	4050	4045	6
538	20231106	110600	157014330	4045	4045	4045	4045	8
539	20231106	110500	156981970	4040	4040	4040	4040	16
540	20231106	110400	156917330	4050	4050	4050	4050	0
541	20231106	110300	156917330	4050	4050	4050	4050	1399
542	20231106	110200	151251380	4050	4055	4055	4050	18
543	20231106	110100	151178440	4050	4050	4050	4050	2
544	20231106	110000	151170340	4050	4050	4050	4050	10
545	20231106	105900	151129840	4060	4060	4060	4060	0
546	20231106	105800	151129840	4060	4060	4060	4060	8
547	20231106	105700	151097360	4055	4055	4055	4055	977
548	20231106	105600	147135625	4055	4055	4055	4055	0
549	20231106	105500	147135625	4055	4055	4055	4055	0
550	20231106	105400	147135625	4055	4065	4065	4055	18
551	20231106	105300	147062555	4065	4065	4065	4065	0
552	20231106	105200	147062555	4065	4060	4065	4060	105
553	20231106	105100	146635800	4055	4055	4055	4055	10
554	20231106	105000	146595250	4060	4060	4060	4060	3
555	20231106	104900	146583070	4060	4060	4060	4060	1995
556	20231106	104800	138483370	4060	4060	4060	4060	510
557	20231106	104700	136412770	4055	4055	4055	4055	0
558	20231106	104600	136412770	4055	4055	4055	4055	0
559	20231106	104500	136412770	4055	4065	4065	4055	1612
560	20231106	104400	129860090	4075	4070	4075	4070	2362
561	20231106	104300	120235555	4065	4065	4065	4065	0
562	20231106	104200	120235555	4065	4065	4065	4065	131
563	20231106	104100	119703040	4060	4060	4060	4060	1
564	20231106	104000	119698980	4060	4060	4060	4060	41
565	20231106	103900	119532520	4055	4055	4055	4055	10
566	20231106	103800	119491970	4060	4060	4060	4060	311
567	20231106	103700	118229310	4055	4055	4055	4055	20
568	20231106	103600	118148210	4055	4055	4055	4055	0
569	20231106	103500	118148210	4055	4055	4055	4055	1
570	20231106	103400	118144155	4055	4060	4060	4055	18
571	20231106	103300	118071125	4055	4055	4055	4055	191
572	20231106	103200	117296620	4050	4050	4050	4050	0
573	20231106	103100	117296620	4050	4050	4050	4050	848
574	20231106	103000	113862220	4050	4050	4050	4050	9
575	20231106	102900	113825770	4045	4045	4045	4045	20
576	20231106	102800	113744870	4045	4045	4045	4045	10
577	20231106	102700	113704420	4045	4045	4045	4045	377
578	20231106	102600	112179455	4040	4040	4040	4040	0
579	20231106	102500	112179455	4040	4035	4040	4035	139
580	20231106	102400	111617945	4035	4035	4035	4035	50
581	20231106	102300	111416195	4030	4030	4030	4030	0
582	20231106	102200	111416195	4030	4035	4035	4030	174
583	20231106	102100	110714155	4035	4035	4040	4035	1513
584	20231106	102000	104609175	4035	4035	4035	4035	0
585	20231106	101900	104609175	4035	4035	4035	4035	10
586	20231106	101800	104568825	4035	4035	4035	4035	0
587	20231106	101700	104568825	4035	4035	4035	4035	0
588	20231106	101600	104568825	4035	4035	4040	4035	126
589	20231106	101500	104060335	4040	4040	4040	4040	0
590	20231106	101400	104060335	4040	4035	4040	4035	14
591	20231106	101300	104003825	4035	4035	4035	4035	258
592	20231106	101200	102962795	4030	4030	4030	4030	0
593	20231106	101100	102962795	4030	4030	4030	4030	10
594	20231106	101000	102922495	4040	4040	4040	4040	137
595	20231106	100900	102369015	4040	4040	4040	4040	30
596	20231106	100800	102247815	4030	4030	4030	4030	10
597	20231106	100700	102207515	4030	4030	4030	4030	0
598	20231106	100600	102207515	4030	4030	4030	4030	0
599	20231106	100500	102207515	4030	4030	4030	4030	10
600	20231106	100400	102167215	4040	4035	4040	4035	135
601	20231106	100300	101621990	4035	4035	4035	4035	8
602	20231106	100200	101589710	4030	4030	4030	4030	10
603	20231106	100100	101549410	4040	4030	4040	4030	3
604	20231106	100000	101537305	4025	4025	4025	4025	0
605	20231106	095900	101537305	4025	4035	4035	4025	11
606	20231106	095800	101493020	4025	4025	4025	4025	0
607	20231106	095700	101493020	4025	4035	4035	4025	3226
608	20231106	095600	88502330	4035	4040	4040	4035	18
609	20231106	095500	88429660	4035	4035	4035	4035	0
610	20231106	095400	88429660	4035	4035	4035	4035	0
611	20231106	095300	88429660	4035	4035	4035	4035	10
612	20231106	095200	88389310	4035	4035	4035	4035	0
613	20231106	095100	88389310	4035	4030	4035	4030	24
614	20231106	095000	88292520	4035	4035	4035	4035	58
615	20231106	094900	88058490	4035	4035	4035	4035	1
616	20231106	094800	88054455	4025	4025	4025	4025	10
617	20231106	094700	88014205	4030	4030	4030	4030	559
618	20231106	094600	85761435	4030	4035	4035	4030	1441
619	20231106	094500	79953705	4030	4040	4040	4030	257
620	20231106	094400	78915525	4040	4040	4040	4040	0
621	20231106	094300	78915525	4040	4040	4040	4040	10
622	20231106	094200	78875125	4040	4035	4040	4030	613
623	20231106	094100	76404385	4030	4030	4030	4030	4
624	20231106	094000	76388265	4030	4025	4030	4025	50
625	20231106	093900	76187005	4030	4030	4030	4030	58
626	20231106	093800	75953265	4025	4030	4030	4025	3274
627	20231106	093700	62765945	4035	4035	4035	4035	3
628	20231106	093600	62753840	4035	4035	4035	4035	9
629	20231106	093500	62717525	4035	4035	4035	4035	51
630	20231106	093400	62511740	4035	4035	4035	4035	13
631	20231106	093300	62459285	4035	4040	4040	4035	18
632	20231106	093200	62386645	4040	4040	4040	4040	6
633	20231106	093100	62362405	4040	4040	4040	4040	30
634	20231106	093000	62241205	4040	4040	4040	4040	7
635	20231106	092900	62212925	4035	4035	4035	4035	38
636	20231106	092800	62059595	4040	4040	4040	4040	52
637	20231106	092700	61849515	4030	4030	4030	4030	0
638	20231106	092600	61849515	4030	4030	4030	4030	1592
639	20231106	092500	55433755	4025	4030	4030	4025	58
640	20231106	092400	55200020	4030	4030	4030	4030	26
641	20231106	092300	55095240	4030	4030	4030	4030	6
642	20231106	092200	55071060	4030	4050	4050	4030	2973
643	20231106	092100	43074190	4045	4040	4045	4040	26
644	20231106	092000	42969025	4040	4040	4040	4040	0
645	20231106	091900	42969025	4040	4040	4040	4040	400
646	20231106	091800	41353025	4040	4040	4040	4040	374
647	20231106	091700	39842065	4040	4040	4040	4040	0
648	20231106	091600	39842065	4040	4040	4040	4040	1
649	20231106	091500	39838025	4035	4035	4035	4035	0
650	20231106	091400	39838025	4035	4035	4035	4035	117
651	20231106	091300	39365930	4035	4035	4035	4035	0
652	20231106	091200	39365930	4035	4035	4035	4035	1
653	20231106	091100	39361895	4035	4035	4035	4035	0
654	20231106	091000	39361895	4035	4035	4035	4035	1
655	20231106	090900	39357860	4035	4020	4035	4020	114
656	20231106	090800	38898565	4005	4010	4010	4005	5011
657	20231106	090700	18829000	4010	4010	4010	4010	0
658	20231106	090600	18829000	4010	4010	4010	4005	1027
659	20231106	090500	14715030	4010	4020	4020	4010	75
660	20231106	090400	14414170	4010	4010	4020	4010	1019
661	20231106	090300	10327810	4010	4010	4010	4010	10
662	20231106	090200	10287710	4010	4010	4035	3995	1795
663	20231106	090100	3105935	4010	4035	4085	4000	71
664	20231106	090000	2819840	4035	4000	4035	4000	704