KissMeData/064240/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193900	448326630	4600	4600	4600	4600	3076
3	20231106	193800	448326630	4600	4600	4600	4600	0
4	20231106	193700	448326630	4600	4600	4600	4600	0
5	20231106	193600	448326630	4600	4600	4600	4600	0
6	20231106	193500	448326630	4600	4600	4600	4600	0
7	20231106	193400	448326630	4600	4600	4600	4600	0
8	20231106	193300	448326630	4600	4600	4600	4600	0
9	20231106	193200	448326630	4600	4600	4600	4600	0
10	20231106	193100	448326630	4600	4600	4600	4600	0
11	20231106	193000	448326630	4600	4600	4600	4600	0
12	20231106	192900	448326630	4600	4600	4600	4600	0
13	20231106	192800	448326630	4600	4600	4600	4600	0
14	20231106	192700	448326630	4600	4600	4600	4600	0
15	20231106	192600	448326630	4600	4600	4600	4600	0
16	20231106	192500	448326630	4600	4600	4600	4600	0
17	20231106	192400	448326630	4600	4600	4600	4600	0
18	20231106	192300	448326630	4600	4600	4600	4600	0
19	20231106	192200	448326630	4600	4600	4600	4600	0
20	20231106	192100	448326630	4600	4600	4600	4600	0
21	20231106	192000	448326630	4600	4600	4600	4600	0
22	20231106	191900	448326630	4600	4600	4600	4600	0
23	20231106	191800	448326630	4600	4600	4600	4600	0
24	20231106	191700	448326630	4600	4600	4600	4600	0
25	20231106	191600	448326630	4600	4600	4600	4600	0
26	20231106	191500	448326630	4600	4600	4600	4600	0
27	20231106	191400	448326630	4600	4600	4600	4600	0
28	20231106	191300	448326630	4600	4600	4600	4600	0
29	20231106	191200	448326630	4600	4600	4600	4600	0
30	20231106	191100	448326630	4600	4600	4600	4600	0
31	20231106	191000	448326630	4600	4600	4600	4600	0
32	20231106	190900	448326630	4600	4600	4600	4600	3076
33	20231106	190800	448326630	4600	4600	4600	4600	0
34	20231106	190700	448326630	4600	4600	4600	4600	0
35	20231106	190600	448326630	4600	4600	4600	4600	0
36	20231106	190500	448326630	4600	4600	4600	4600	0
37	20231106	190400	448326630	4600	4600	4600	4600	0
38	20231106	190300	448326630	4600	4600	4600	4600	0
39	20231106	190200	448326630	4600	4600	4600	4600	0
40	20231106	190100	448326630	4600	4600	4600	4600	0
41	20231106	190000	448326630	4600	4600	4600	4600	0
42	20231106	185900	448326630	4600	4600	4600	4600	0
43	20231106	185800	448326630	4600	4600	4600	4600	0
44	20231106	185700	448326630	4600	4600	4600	4600	0
45	20231106	185600	448326630	4600	4600	4600	4600	0
46	20231106	185500	448326630	4600	4600	4600	4600	0
47	20231106	185400	448326630	4600	4600	4600	4600	0
48	20231106	185300	448326630	4600	4600	4600	4600	0
49	20231106	185200	448326630	4600	4600	4600	4600	0
50	20231106	185100	448326630	4600	4600	4600	4600	0
51	20231106	185000	448326630	4600	4600	4600	4600	0
52	20231106	184900	448326630	4600	4600	4600	4600	0
53	20231106	184800	448326630	4600	4600	4600	4600	0
54	20231106	184700	448326630	4600	4600	4600	4600	0
55	20231106	184600	448326630	4600	4600	4600	4600	0
56	20231106	184500	448326630	4600	4600	4600	4600	0
57	20231106	184400	448326630	4600	4600	4600	4600	0
58	20231106	184300	448326630	4600	4600	4600	4600	0
59	20231106	184200	448326630	4600	4600	4600	4600	0
60	20231106	184100	448326630	4600	4600	4600	4600	0
61	20231106	184000	448326630	4600	4600	4600	4600	0
62	20231106	183900	448326630	4600	4600	4600	4600	3076
63	20231106	183800	448326630	4600	4600	4600	4600	0
64	20231106	183700	448326630	4600	4600	4600	4600	0
65	20231106	183600	448326630	4600	4600	4600	4600	0
66	20231106	183500	448326630	4600	4600	4600	4600	0
67	20231106	183400	448326630	4600	4600	4600	4600	0
68	20231106	183300	448326630	4600	4600	4600	4600	0
69	20231106	183200	448326630	4600	4600	4600	4600	0
70	20231106	183100	448326630	4600	4600	4600	4600	0
71	20231106	183000	448326630	4600	4600	4600	4600	0
72	20231106	182900	448326630	4600	4600	4600	4600	0
73	20231106	182800	448326630	4600	4600	4600	4600	0
74	20231106	182700	448326630	4600	4600	4600	4600	0
75	20231106	182600	448326630	4600	4600	4600	4600	0
76	20231106	182500	448326630	4600	4600	4600	4600	0
77	20231106	182400	448326630	4600	4600	4600	4600	0
78	20231106	182300	448326630	4600	4600	4600	4600	0
79	20231106	182200	448326630	4600	4600	4600	4600	0
80	20231106	182100	448326630	4600	4600	4600	4600	0
81	20231106	182000	448326630	4600	4600	4600	4600	0
82	20231106	181900	448326630	4600	4600	4600	4600	0
83	20231106	181800	448326630	4600	4600	4600	4600	0
84	20231106	181700	448326630	4600	4600	4600	4600	0
85	20231106	181600	448326630	4600	4600	4600	4600	0
86	20231106	181500	448326630	4600	4600	4600	4600	0
87	20231106	181400	448326630	4600	4600	4600	4600	0
88	20231106	181300	448326630	4600	4600	4600	4600	0
89	20231106	181200	448326630	4600	4600	4600	4600	0
90	20231106	181100	448326630	4600	4600	4600	4600	0
91	20231106	181000	448326630	4600	4600	4600	4600	0
92	20231106	180900	448326630	4600	4600	4600	4600	3076
93	20231106	180800	448326630	4600	4600	4600	4600	0
94	20231106	180700	448326630	4600	4600	4600	4600	0
95	20231106	180600	448326630	4600	4600	4600	4600	0
96	20231106	180500	448326630	4600	4600	4600	4600	0
97	20231106	180400	448326630	4600	4600	4600	4600	0
98	20231106	180300	448326630	4600	4600	4600	4600	0
99	20231106	180200	448326630	4600	4600	4600	4600	0
100	20231106	180100	448326630	4600	4600	4600	4600	0
101	20231106	180000	448326630	4600	4600	4600	4600	0
102	20231106	175900	448326630	4600	4600	4600	4600	0
103	20231106	175800	448326630	4600	4600	4600	4600	0
104	20231106	175700	448326630	4600	4600	4600	4600	0
105	20231106	175600	448326630	4600	4600	4600	4600	0
106	20231106	175500	448326630	4600	4600	4600	4600	0
107	20231106	175400	448326630	4600	4600	4600	4600	0
108	20231106	175300	448326630	4600	4600	4600	4600	0
109	20231106	175200	448326630	4600	4600	4600	4600	0
110	20231106	175100	448326630	4600	4600	4600	4600	0
111	20231106	175000	448326630	4600	4600	4600	4600	0
112	20231106	174900	448326630	4600	4600	4600	4600	0
113	20231106	174800	448326630	4600	4600	4600	4600	0
114	20231106	174700	448326630	4600	4600	4600	4600	0
115	20231106	174600	448326630	4600	4600	4600	4600	0
116	20231106	174500	448326630	4600	4600	4600	4600	0
117	20231106	174400	448326630	4600	4600	4600	4600	0
118	20231106	174300	448326630	4600	4600	4600	4600	0
119	20231106	174200	448326630	4600	4600	4600	4600	0
120	20231106	174100	448326630	4600	4600	4600	4600	0
121	20231106	174000	448326630	4600	4600	4600	4600	0
122	20231106	173900	448326630	4600	4600	4600	4600	3076
123	20231106	173800	448326630	4600	4600	4600	4600	0
124	20231106	173700	448326630	4600	4600	4600	4600	0
125	20231106	173600	448326630	4600	4600	4600	4600	0
126	20231106	173500	448326630	4600	4600	4600	4600	0
127	20231106	173400	448326630	4600	4600	4600	4600	0
128	20231106	173300	448326630	4600	4600	4600	4600	0
129	20231106	173200	448326630	4600	4600	4600	4600	0
130	20231106	173100	448326630	4600	4600	4600	4600	0
131	20231106	173000	448326630	4600	4600	4600	4600	0
132	20231106	172900	448326630	4600	4600	4600	4600	0
133	20231106	172800	448326630	4600	4600	4600	4600	0
134	20231106	172700	448326630	4600	4600	4600	4600	0
135	20231106	172600	448326630	4600	4600	4600	4600	0
136	20231106	172500	448326630	4600	4600	4600	4600	0
137	20231106	172400	448326630	4600	4600	4600	4600	0
138	20231106	172300	448326630	4600	4600	4600	4600	0
139	20231106	172200	448326630	4600	4600	4600	4600	0
140	20231106	172100	448326630	4600	4600	4600	4600	0
141	20231106	172000	448326630	4600	4600	4600	4600	0
142	20231106	171900	448326630	4600	4600	4600	4600	0
143	20231106	171800	448326630	4600	4600	4600	4600	0
144	20231106	171700	448326630	4600	4600	4600	4600	0
145	20231106	171600	448326630	4600	4600	4600	4600	0
146	20231106	171500	448326630	4600	4600	4600	4600	0
147	20231106	171400	448326630	4600	4600	4600	4600	0
148	20231106	171300	448326630	4600	4600	4600	4600	0
149	20231106	171200	448326630	4600	4600	4600	4600	0
150	20231106	171100	448326630	4600	4600	4600	4600	0
151	20231106	171000	448326630	4600	4600	4600	4600	0
152	20231106	170900	448326630	4600	4600	4600	4600	3076
153	20231106	170800	448326630	4600	4600	4600	4600	0
154	20231106	170700	448326630	4600	4600	4600	4600	0
155	20231106	170600	448326630	4600	4600	4600	4600	0
156	20231106	170500	448326630	4600	4600	4600	4600	0
157	20231106	170400	448326630	4600	4600	4600	4600	0
158	20231106	170300	448326630	4600	4600	4600	4600	0
159	20231106	170200	448326630	4600	4600	4600	4600	0
160	20231106	170100	448326630	4600	4600	4600	4600	0
161	20231106	170000	448326630	4600	4600	4600	4600	0
162	20231106	165900	448326630	4600	4600	4600	4600	0
163	20231106	165800	448326630	4600	4600	4600	4600	0
164	20231106	165700	448326630	4600	4600	4600	4600	0
165	20231106	165600	448326630	4600	4600	4600	4600	0
166	20231106	165500	448326630	4600	4600	4600	4600	0
167	20231106	165400	448326630	4600	4600	4600	4600	0
168	20231106	165300	448326630	4600	4600	4600	4600	0
169	20231106	165200	448326630	4600	4600	4600	4600	0
170	20231106	165100	448326630	4600	4600	4600	4600	0
171	20231106	165000	448326630	4600	4600	4600	4600	0
172	20231106	164900	448326630	4600	4600	4600	4600	0
173	20231106	164800	448326630	4600	4600	4600	4600	0
174	20231106	164700	448326630	4600	4600	4600	4600	0
175	20231106	164600	448326630	4600	4600	4600	4600	0
176	20231106	164500	448326630	4600	4600	4600	4600	0
177	20231106	164400	448326630	4600	4600	4600	4600	0
178	20231106	164300	448326630	4600	4600	4600	4600	0
179	20231106	164200	448326630	4600	4600	4600	4600	0
180	20231106	164100	448326630	4600	4600	4600	4600	0
181	20231106	164000	448326630	4600	4600	4600	4600	0
182	20231106	163900	448326630	4600	4600	4600	4600	3076
183	20231106	163800	448326630	4600	4600	4600	4600	0
184	20231106	163700	448326630	4600	4600	4600	4600	0
185	20231106	163600	448326630	4600	4600	4600	4600	0
186	20231106	163500	448326630	4600	4600	4600	4600	0
187	20231106	163400	448326630	4600	4600	4600	4600	0
188	20231106	163300	448326630	4600	4600	4600	4600	0
189	20231106	163200	448326630	4600	4600	4600	4600	0
190	20231106	163100	448326630	4600	4600	4600	4600	0
191	20231106	163000	448326630	4600	4600	4600	4600	0
192	20231106	162900	448326630	4600	4600	4600	4600	0
193	20231106	162800	448326630	4600	4600	4600	4600	0
194	20231106	162700	448326630	4600	4600	4600	4600	0
195	20231106	162600	448326630	4600	4600	4600	4600	0
196	20231106	162500	448326630	4600	4600	4600	4600	0
197	20231106	162400	448326630	4600	4600	4600	4600	0
198	20231106	162300	448326630	4600	4600	4600	4600	0
199	20231106	162200	448326630	4600	4600	4600	4600	0
200	20231106	162100	448326630	4600	4600	4600	4600	0
201	20231106	162000	448326630	4600	4600	4600	4600	0
202	20231106	161900	448326630	4600	4600	4600	4600	0
203	20231106	161800	448326630	4600	4600	4600	4600	0
204	20231106	161700	448326630	4600	4600	4600	4600	0
205	20231106	161600	448326630	4600	4600	4600	4600	0
206	20231106	161500	448326630	4600	4600	4600	4600	0
207	20231106	161400	448326630	4600	4600	4600	4600	0
208	20231106	161300	448326630	4600	4600	4600	4600	0
209	20231106	161200	448326630	4600	4600	4600	4600	0
210	20231106	161100	448326630	4600	4600	4600	4600	0
211	20231106	161000	448326630	4600	4600	4600	4600	0
212	20231106	160900	448326630	4600	4600	4600	4600	3076
213	20231106	160800	448326630	4600	4600	4600	4600	0
214	20231106	160700	448326630	4600	4600	4600	4600	0
215	20231106	160600	448326630	4600	4600	4600	4600	0
216	20231106	160500	448326630	4600	4600	4600	4600	0
217	20231106	160400	448326630	4600	4600	4600	4600	0
218	20231106	160300	448326630	4600	4600	4600	4600	0
219	20231106	160200	448326630	4600	4600	4600	4600	0
220	20231106	160100	448326630	4600	4600	4600	4600	0
221	20231106	160000	448326630	4600	4600	4600	4600	0
222	20231106	155900	448326630	4600	4600	4600	4600	0
223	20231106	155800	448326630	4600	4600	4600	4600	0
224	20231106	155700	448326630	4600	4600	4600	4600	0
225	20231106	155600	448326630	4600	4600	4600	4600	0
226	20231106	155500	448326630	4600	4600	4600	4600	0
227	20231106	155400	448326630	4600	4600	4600	4600	0
228	20231106	155300	448326630	4600	4600	4600	4600	0
229	20231106	155200	448326630	4600	4600	4600	4600	0
230	20231106	155100	448326630	4600	4600	4600	4600	0
231	20231106	155000	448326630	4600	4600	4600	4600	0
232	20231106	154900	448326630	4600	4600	4600	4600	0
233	20231106	154800	448326630	4600	4600	4600	4600	0
234	20231106	154700	448326630	4600	4600	4600	4600	0
235	20231106	154600	448326630	4600	4600	4600	4600	0
236	20231106	154500	448326630	4600	4600	4600	4600	0
237	20231106	154400	448326630	4600	4600	4600	4600	0
238	20231106	154300	448326630	4600	4600	4600	4600	0
239	20231106	154200	448326630	4600	4600	4600	4600	0
240	20231106	154100	448326630	4600	4600	4600	4600	0
241	20231106	154000	448326630	4600	4600	4600	4600	0
242	20231106	153900	448326630	4600	4600	4600	4600	3076
243	20231106	153800	448326630	4600	4600	4600	4600	0
244	20231106	153700	448326630	4600	4600	4600	4600	0
245	20231106	153600	448326630	4600	4600	4600	4600	0
246	20231106	153500	448326630	4600	4600	4600	4600	0
247	20231106	153400	448326630	4600	4600	4600	4600	0
248	20231106	153300	448326630	4600	4600	4600	4600	0
249	20231106	153200	448326630	4600	4600	4600	4600	0
250	20231106	153100	448326630	4600	4600	4600	4600	0
251	20231106	153000	448326630	4600	4600	4600	4600	3076
252	20231106	152900	434177030	4610	4610	4610	4610	0
253	20231106	152800	434177030	4610	4610	4610	4610	0
254	20231106	152700	434177030	4610	4610	4610	4610	0
255	20231106	152600	434177030	4610	4610	4610	4610	0
256	20231106	152500	434177030	4610	4610	4610	4610	0
257	20231106	152400	434177030	4610	4610	4610	4610	0
258	20231106	152300	434177030	4610	4610	4610	4610	0
259	20231106	152200	434177030	4610	4610	4610	4610	0
260	20231106	152100	434177030	4610	4610	4610	4610	0
261	20231106	152000	434177030	4610	4610	4610	4610	0
262	20231106	151900	434177030	4610	4610	4610	4610	2
263	20231106	151800	434167810	4595	4610	4610	4595	389
264	20231106	151700	432379935	4610	4610	4610	4610	2
265	20231106	151600	432370715	4600	4605	4605	4590	23
266	20231106	151500	432264960	4610	4610	4610	4610	12
267	20231106	151400	432209640	4610	4610	4610	4610	1
268	20231106	151300	432205030	4590	4600	4600	4590	1000
269	20231106	151200	427612825	4610	4605	4610	4605	19
270	20231106	151100	427525315	4610	4605	4610	4605	283
271	20231106	151000	426222095	4615	4615	4615	4615	130
272	20231106	150900	425622145	4625	4625	4625	4625	1
273	20231106	150800	425617520	4600	4590	4600	4590	20
274	20231106	150700	425525550	4585	4590	4630	4580	5566
275	20231106	150600	399886835	4590	4600	4600	4590	2523
276	20231106	150500	388290265	4600	4605	4605	4600	3
277	20231106	150400	388276460	4605	4605	4605	4605	309
278	20231106	150300	386853515	4605	4610	4610	4600	617
279	20231106	150200	384014475	4615	4605	4615	4600	1860
280	20231106	150100	375458055	4605	4605	4605	4605	557
281	20231106	150000	372893070	4610	4610	4610	4610	0
282	20231106	145900	372893070	4610	4610	4610	4610	0
283	20231106	145800	372893070	4610	4615	4615	4610	501
284	20231106	145700	370583130	4615	4615	4615	4615	301
285	20231106	145600	369194015	4615	4615	4615	4615	187
286	20231106	145500	368331010	4625	4625	4625	4625	27
287	20231106	145400	368206135	4640	4640	4640	4640	0
288	20231106	145300	368206135	4640	4640	4640	4640	0
289	20231106	145200	368206135	4640	4640	4640	4640	0
290	20231106	145100	368206135	4640	4600	4640	4600	1010
291	20231106	145000	363550985	4630	4610	4630	4600	2500
292	20231106	144900	352024450	4610	4610	4610	4605	406
293	20231106	144800	350153405	4605	4610	4610	4605	3000
294	20231106	144700	336336235	4610	4610	4610	4610	208
295	20231106	144600	335377355	4610	4620	4620	4610	4582
296	20231106	144500	314233635	4620	4620	4620	4620	147
297	20231106	144400	313554495	4625	4625	4625	4625	602
298	20231106	144300	310770245	4620	4620	4620	4620	500
299	20231106	144200	308460245	4625	4625	4625	4625	0
300	20231106	144100	308460245	4625	4630	4630	4620	1372
301	20231106	144000	302118285	4630	4630	4630	4630	0
302	20231106	143900	302118285	4630	4630	4630	4630	1000
303	20231106	143800	297488285	4640	4640	4640	4640	20
304	20231106	143700	297395485	4640	4640	4640	4640	0
305	20231106	143600	297395485	4640	4640	4640	4640	1
306	20231106	143500	297390845	4625	4625	4625	4625	0
307	20231106	143400	297390845	4625	4625	4625	4625	11
308	20231106	143300	297339970	4640	4640	4640	4640	0
309	20231106	143200	297339970	4640	4640	4640	4640	50
310	20231106	143100	297107970	4640	4640	4640	4620	5
311	20231106	143000	297084830	4620	4630	4630	4620	2100
312	20231106	142900	287379590	4630	4630	4630	4630	100
313	20231106	142800	286916590	4630	4630	4630	4630	0
314	20231106	142700	286916590	4630	4630	4630	4630	0
315	20231106	142600	286916590	4630	4630	4630	4630	2
316	20231106	142500	286907330	4630	4630	4630	4630	46
317	20231106	142400	286694350	4640	4640	4640	4640	1
318	20231106	142300	286689710	4630	4630	4630	4630	1
319	20231106	142200	286685080	4635	4635	4635	4635	0
320	20231106	142100	286685080	4635	4635	4635	4635	77
321	20231106	142000	286328185	4635	4635	4635	4635	0
322	20231106	141900	286328185	4635	4635	4635	4635	0
323	20231106	141800	286328185	4635	4635	4635	4635	0
324	20231106	141700	286328185	4635	4635	4635	4635	1
325	20231106	141600	286323550	4630	4630	4630	4630	0
326	20231106	141500	286323550	4630	4630	4630	4630	1
327	20231106	141400	286318920	4635	4635	4635	4635	0
328	20231106	141300	286318920	4635	4635	4635	4635	0
329	20231106	141200	286318920	4635	4635	4635	4635	0
330	20231106	141100	286318920	4635	4635	4635	4635	1
331	20231106	141000	286314285	4630	4630	4630	4630	10
332	20231106	140900	286267985	4630	4630	4630	4630	0
333	20231106	140800	286267985	4630	4630	4630	4630	0
334	20231106	140700	286267985	4630	4630	4630	4630	0
335	20231106	140600	286267985	4630	4630	4630	4630	0
336	20231106	140500	286267985	4630	4640	4640	4630	1001
337	20231106	140400	281633345	4635	4635	4635	4635	490
338	20231106	140300	279362195	4635	4640	4640	4635	93
339	20231106	140200	278930725	4640	4640	4640	4640	0
340	20231106	140100	278930725	4640	4630	4640	4630	3
341	20231106	140000	278916825	4635	4635	4635	4635	34
342	20231106	135900	278759235	4635	4630	4635	4630	470
343	20231106	135800	276583060	4630	4630	4630	4630	50
344	20231106	135700	276351560	4630	4630	4630	4630	1
345	20231106	135600	276346930	4630	4630	4630	4630	0
346	20231106	135500	276346930	4630	4630	4630	4630	126
347	20231106	135400	275763550	4630	4630	4630	4630	0
348	20231106	135300	275763550	4630	4630	4630	4630	200
349	20231106	135200	274837550	4630	4630	4630	4630	0
350	20231106	135100	274837550	4630	4630	4630	4630	6
351	20231106	135000	274809770	4635	4635	4635	4635	0
352	20231106	134900	274809770	4635	4635	4635	4635	1
353	20231106	134800	274805135	4635	4635	4635	4635	0
354	20231106	134700	274805135	4635	4635	4635	4635	0
355	20231106	134600	274805135	4635	4635	4635	4635	0
356	20231106	134500	274805135	4635	4635	4635	4635	469
357	20231106	134400	272631320	4630	4630	4630	4630	0
358	20231106	134300	272631320	4630	4630	4630	4630	0
359	20231106	134200	272631320	4630	4630	4630	4630	0
360	20231106	134100	272631320	4630	4630	4630	4630	8
361	20231106	134000	272594280	4630	4635	4635	4630	1001
362	20231106	133900	267958335	4635	4635	4635	4635	0
363	20231106	133800	267958335	4635	4635	4635	4635	0
364	20231106	133700	267958335	4635	4635	4635	4635	140
365	20231106	133600	267309435	4635	4635	4635	4635	4
366	20231106	133500	267290895	4640	4635	4640	4635	67
367	20231106	133400	266980345	4635	4635	4635	4635	137
368	20231106	133300	266345350	4640	4640	4640	4640	0
369	20231106	133200	266345350	4640	4640	4640	4640	0
370	20231106	133100	266345350	4640	4640	4640	4640	0
371	20231106	133000	266345350	4640	4640	4640	4640	1
372	20231106	132900	266340710	4630	4630	4630	4630	84
373	20231106	132800	265951790	4640	4640	4640	4640	100
374	20231106	132700	265487790	4640	4640	4640	4640	0
375	20231106	132600	265487790	4640	4640	4640	4640	1
376	20231106	132500	265483150	4625	4625	4625	4625	1
377	20231106	132400	265478525	4645	4645	4645	4645	0
378	20231106	132300	265478525	4645	4645	4645	4645	0
379	20231106	132200	265478525	4645	4645	4645	4645	0
380	20231106	132100	265478525	4645	4645	4645	4645	10
381	20231106	132000	265432075	4645	4645	4645	4645	0
382	20231106	131900	265432075	4645	4640	4645	4640	607
383	20231106	131800	262615470	4645	4645	4645	4645	0
384	20231106	131700	262615470	4645	4645	4645	4645	0
385	20231106	131600	262615470	4645	4640	4645	4605	5021
386	20231106	131500	239482075	4640	4640	4640	4640	0
387	20231106	131400	239482075	4640	4640	4640	4640	0
388	20231106	131300	239482075	4640	4640	4640	4640	0
389	20231106	131200	239482075	4640	4640	4640	4640	77
390	20231106	131100	239124795	4640	4640	4640	4640	0
391	20231106	131000	239124795	4640	4640	4640	4640	1
392	20231106	130900	239120155	4640	4640	4640	4640	1
393	20231106	130800	239115515	4640	4640	4640	4640	9
394	20231106	130700	239073755	4640	4615	4640	4615	505
395	20231106	130600	236743155	4625	4625	4625	4625	0
396	20231106	130500	236743155	4625	4625	4625	4625	5
397	20231106	130400	236720030	4640	4640	4640	4640	0
398	20231106	130300	236720030	4640	4640	4640	4640	0
399	20231106	130200	236720030	4640	4640	4640	4640	0
400	20231106	130100	236720030	4640	4640	4640	4640	0
401	20231106	130000	236720030	4640	4640	4640	4640	0
402	20231106	125900	236720030	4640	4640	4640	4640	0
403	20231106	125800	236720030	4640	4640	4640	4640	52
404	20231106	125700	236478750	4620	4620	4620	4620	200
405	20231106	125600	235554750	4620	4620	4620	4620	0
406	20231106	125500	235554750	4620	4640	4640	4620	401
407	20231106	125400	233702085	4640	4640	4640	4640	0
408	20231106	125300	233702085	4640	4640	4640	4640	0
409	20231106	125200	233702085	4640	4640	4640	4640	0
410	20231106	125100	233702085	4640	4640	4640	4640	0
411	20231106	125000	233702085	4640	4640	4640	4640	1
412	20231106	124900	233697445	4640	4640	4640	4640	100
413	20231106	124800	233233445	4620	4620	4620	4620	0
414	20231106	124700	233233445	4620	4620	4620	4620	319
415	20231106	124600	231759665	4635	4635	4635	4635	0
416	20231106	124500	231759665	4635	4635	4635	4635	1
417	20231106	124400	231755030	4640	4640	4640	4640	0
418	20231106	124300	231755030	4640	4640	4640	4605	1262
419	20231106	124200	225935980	4615	4630	4630	4615	1501
420	20231106	124100	219004410	4630	4630	4630	4630	0
421	20231106	124000	219004410	4630	4630	4630	4630	3
422	20231106	123900	218990520	4635	4635	4635	4635	10
423	20231106	123800	218944170	4640	4640	4640	4640	0
424	20231106	123700	218944170	4640	4640	4640	4640	2
425	20231106	123600	218934890	4645	4645	4645	4645	0
426	20231106	123500	218934890	4645	4645	4645	4645	0
427	20231106	123400	218934890	4645	4645	4645	4645	0
428	20231106	123300	218934890	4645	4645	4645	4645	0
429	20231106	123200	218934890	4645	4645	4645	4645	0
430	20231106	123100	218934890	4645	4645	4645	4645	1
431	20231106	123000	218930245	4645	4645	4645	4645	0
432	20231106	122900	218930245	4645	4645	4645	4645	1
433	20231106	122800	218925600	4650	4650	4650	4650	0
434	20231106	122700	218925600	4650	4650	4650	4650	0
435	20231106	122600	218925600	4650	4650	4650	4650	0
436	20231106	122500	218925600	4650	4650	4650	4650	2
437	20231106	122400	218916300	4645	4645	4645	4645	150
438	20231106	122300	218219550	4650	4650	4650	4650	0
439	20231106	122200	218219550	4650	4650	4650	4650	2
440	20231106	122100	218210250	4650	4630	4650	4630	503
441	20231106	122000	215881340	4640	4640	4640	4640	64
442	20231106	121900	215584380	4650	4640	4650	4640	107
443	20231106	121800	215087890	4650	4650	4650	4650	441
444	20231106	121700	213037240	4650	4650	4650	4650	0
445	20231106	121600	213037240	4650	4650	4650	4650	370
446	20231106	121500	211316740	4650	4645	4650	4645	2
447	20231106	121400	211307445	4645	4645	4645	4645	10
448	20231106	121300	211260995	4645	4645	4645	4645	10
449	20231106	121200	211214545	4650	4650	4650	4650	0
450	20231106	121100	211214545	4650	4650	4650	4650	0
451	20231106	121000	211214545	4650	4650	4650	4650	0
452	20231106	120900	211214545	4650	4650	4650	4650	0
453	20231106	120800	211214545	4650	4650	4650	4650	150
454	20231106	120700	210517045	4650	4650	4650	4650	400
455	20231106	120600	208657045	4640	4670	4670	4640	1001
456	20231106	120500	204008065	4650	4670	4670	4650	301
457	20231106	120400	202608395	4650	4650	4650	4650	300
458	20231106	120300	201213395	4670	4670	4670	4670	0
459	20231106	120200	201213395	4670	4670	4670	4670	1
460	20231106	120100	201208725	4665	4665	4665	4665	300
461	20231106	120000	199809225	4670	4670	4670	4670	0
462	20231106	115900	199809225	4670	4670	4670	4670	0
463	20231106	115800	199809225	4670	4670	4670	4670	60
464	20231106	115700	199529025	4670	4670	4670	4670	0
465	20231106	115600	199529025	4670	4670	4670	4670	0
466	20231106	115500	199529025	4670	4670	4670	4670	75
467	20231106	115400	199178775	4670	4665	4670	4660	74
468	20231106	115300	198833805	4675	4675	4675	4675	0
469	20231106	115200	198833805	4675	4675	4675	4675	0
470	20231106	115100	198833805	4675	4675	4675	4675	0
471	20231106	115000	198833805	4675	4675	4675	4675	0
472	20231106	114900	198833805	4675	4675	4675	4675	1
473	20231106	114800	198829130	4660	4660	4660	4660	451
474	20231106	114700	196727470	4660	4660	4660	4660	3
475	20231106	114600	196713490	4650	4655	4655	4650	695
476	20231106	114500	193480300	4655	4660	4660	4655	433
477	20231106	114400	191462570	4665	4665	4665	4665	123
478	20231106	114300	190888775	4680	4680	4680	4680	1
479	20231106	114200	190884095	4665	4665	4680	4665	491
480	20231106	114100	188591000	4665	4665	4665	4665	0
481	20231106	114000	188591000	4665	4670	4670	4665	119
482	20231106	113900	188035770	4670	4675	4675	4670	406
483	20231106	113800	186139250	4680	4680	4680	4680	0
484	20231106	113700	186139250	4680	4680	4680	4680	0
485	20231106	113600	186139250	4680	4680	4680	4680	0
486	20231106	113500	186139250	4680	4680	4680	4680	1
487	20231106	113400	186134570	4670	4670	4670	4670	5
488	20231106	113300	186111220	4670	4670	4670	4670	0
489	20231106	113200	186111220	4670	4670	4670	4670	0
490	20231106	113100	186111220	4670	4670	4670	4670	0
491	20231106	113000	186111220	4670	4680	4680	4670	320
492	20231106	112900	184616320	4680	4680	4680	4680	0
493	20231106	112800	184616320	4680	4680	4680	4680	70
494	20231106	112700	184288720	4680	4680	4680	4680	2
495	20231106	112600	184279360	4680	4680	4680	4680	0
496	20231106	112500	184279360	4680	4680	4680	4680	54
497	20231106	112400	184026640	4680	4680	4680	4680	0
498	20231106	112300	184026640	4680	4680	4680	4680	0
499	20231106	112200	184026640	4680	4680	4680	4680	50
500	20231106	112100	183792640	4680	4680	4680	4680	0
501	20231106	112000	183792640	4680	4680	4680	4680	0
502	20231106	111900	183792640	4680	4675	4680	4675	24
503	20231106	111800	183680435	4675	4675	4675	4675	0
504	20231106	111700	183680435	4675	4675	4675	4675	0
505	20231106	111600	183680435	4675	4675	4675	4675	0
506	20231106	111500	183680435	4675	4675	4675	4675	5
507	20231106	111400	183657060	4680	4680	4680	4680	10
508	20231106	111300	183610260	4680	4680	4680	4680	1
509	20231106	111200	183605580	4665	4680	4680	4665	3
510	20231106	111100	183591570	4665	4665	4665	4665	5
511	20231106	111000	183568245	4665	4665	4665	4665	20
512	20231106	110900	183474945	4680	4680	4680	4680	0
513	20231106	110800	183474945	4680	4680	4680	4680	72
514	20231106	110700	183137985	4680	4680	4680	4680	7
515	20231106	110600	183105225	4670	4675	4675	4670	698
516	20231106	110500	179845125	4685	4685	4685	4685	30
517	20231106	110400	179704575	4685	4685	4685	4685	0
518	20231106	110300	179704575	4685	4685	4685	4685	0
519	20231106	110200	179704575	4685	4685	4685	4685	0
520	20231106	110100	179704575	4685	4685	4685	4685	0
521	20231106	110000	179704575	4685	4685	4685	4685	11
522	20231106	105900	179653040	4680	4680	4680	4680	5
523	20231106	105800	179629640	4685	4685	4685	4685	0
524	20231106	105700	179629640	4685	4685	4685	4685	0
525	20231106	105600	179629640	4685	4685	4685	4685	1
526	20231106	105500	179624955	4675	4675	4675	4675	0
527	20231106	105400	179624955	4675	4675	4675	4675	0
528	20231106	105300	179624955	4675	4675	4675	4675	0
529	20231106	105200	179624955	4675	4685	4685	4675	56
530	20231106	105100	179363125	4680	4680	4680	4680	10
531	20231106	105000	179316325	4690	4690	4690	4690	1
532	20231106	104900	179311635	4675	4675	4675	4675	14
533	20231106	104800	179246185	4675	4675	4675	4675	1
534	20231106	104700	179241510	4690	4690	4690	4690	0
535	20231106	104600	179241510	4690	4690	4690	4690	0
536	20231106	104500	179241510	4690	4690	4690	4690	0
537	20231106	104400	179241510	4690	4690	4690	4690	0
538	20231106	104300	179241510	4690	4690	4690	4690	214
539	20231106	104200	178237850	4690	4690	4690	4690	0
540	20231106	104100	178237850	4690	4690	4690	4690	0
541	20231106	104000	178237850	4690	4690	4690	4690	62
542	20231106	103900	177947070	4690	4690	4690	4690	0
543	20231106	103800	177947070	4690	4690	4690	4690	0
544	20231106	103700	177947070	4690	4690	4690	4690	0
545	20231106	103600	177947070	4690	4690	4690	4690	20
546	20231106	103500	177853270	4695	4685	4695	4685	306
547	20231106	103400	176418215	4680	4665	4680	4665	2790
548	20231106	103300	163386265	4665	4665	4665	4665	24
549	20231106	103200	163274305	4665	4660	4665	4660	628
550	20231106	103100	160346875	4660	4660	4660	4660	7
551	20231106	103000	160314255	4665	4665	4665	4665	0
552	20231106	102900	160314255	4665	4665	4665	4665	0
553	20231106	102800	160314255	4665	4665	4665	4665	1
554	20231106	102700	160309590	4665	4665	4665	4665	0
555	20231106	102600	160309590	4665	4655	4665	4650	497
556	20231106	102500	157998240	4655	4660	4670	4655	478
557	20231106	102400	155770755	4655	4645	4655	4645	2263
558	20231106	102300	145248470	4625	4625	4625	4625	3764
559	20231106	102200	127839970	4625	4635	4645	4625	279
560	20231106	102100	126549565	4635	4635	4635	4635	150
561	20231106	102000	125854315	4650	4630	4650	4630	101
562	20231106	101900	125386665	4610	4630	4630	4610	1400
563	20231106	101800	118919025	4655	4655	4655	4655	0
564	20231106	101700	118919025	4655	4650	4655	4650	285
565	20231106	101600	117592360	4655	4640	4655	4610	500
566	20231106	101500	115273335	4660	4660	4660	4660	0
567	20231106	101400	115273335	4660	4640	4660	4640	1252
568	20231106	101300	109447390	4660	4660	4660	4660	68
569	20231106	101200	109130510	4660	4660	4660	4660	0
570	20231106	101100	109130510	4660	4660	4660	4660	50
571	20231106	101000	108897510	4660	4620	4660	4615	1162
572	20231106	100900	103528195	4635	4645	4645	4635	738
573	20231106	100800	100106685	4635	4635	4635	4635	120
574	20231106	100700	99550485	4645	4635	4645	4635	559
575	20231106	100600	96958120	4660	4635	4660	4635	1232
576	20231106	100500	91246705	4635	4630	4635	4630	442
577	20231106	100400	89198085	4630	4630	4630	4630	19
578	20231106	100300	89110115	4630	4650	4655	4620	3942
579	20231106	100200	70856285	4650	4650	4650	4650	31
580	20231106	100100	70712135	4650	4650	4650	4650	1
581	20231106	100000	70707485	4650	4650	4650	4650	0
582	20231106	095900	70707485	4650	4650	4650	4650	0
583	20231106	095800	70707485	4650	4650	4650	4650	231
584	20231106	095700	69633335	4650	4650	4650	4650	0
585	20231106	095600	69633335	4650	4655	4655	4650	116
586	20231106	095500	69093855	4655	4655	4655	4655	50
587	20231106	095400	68861105	4655	4655	4655	4655	0
588	20231106	095300	68861105	4655	4655	4655	4655	20
589	20231106	095200	68768005	4660	4660	4660	4660	0
590	20231106	095100	68768005	4660	4660	4660	4660	0
591	20231106	095000	68768005	4660	4660	4660	4660	0
592	20231106	094900	68768005	4660	4660	4660	4660	0
593	20231106	094800	68768005	4660	4660	4660	4660	52
594	20231106	094700	68525685	4660	4660	4660	4660	1
595	20231106	094600	68521025	4650	4655	4655	4650	600
596	20231106	094500	65730675	4660	4660	4660	4660	50
597	20231106	094400	65497675	4670	4670	4670	4670	10
598	20231106	094300	65450975	4675	4675	4675	4675	1
599	20231106	094200	65446300	4680	4665	4680	4665	1040
600	20231106	094100	60591320	4640	4650	4650	4640	391
601	20231106	094000	58773180	4650	4650	4660	4650	1164
602	20231106	093900	53355340	4650	4655	4655	4650	81
603	20231106	093800	52978685	4655	4655	4655	4655	51
604	20231106	093700	52741280	4640	4640	4640	4640	20
605	20231106	093600	52648480	4640	4640	4640	4640	0
606	20231106	093500	52648480	4640	4640	4640	4640	0
607	20231106	093400	52648480	4640	4645	4645	4640	96
608	20231106	093300	52202810	4645	4670	4670	4645	101
609	20231106	093200	51732305	4660	4675	4675	4660	24
610	20231106	093100	51620225	4675	4675	4675	4675	10
611	20231106	093000	51573475	4675	4660	4675	4660	334
612	20231106	092900	50013150	4655	4645	4655	4645	3161
613	20231106	092800	35315420	4650	4650	4650	4650	0
614	20231106	092700	35315420	4650	4650	4650	4650	0
615	20231106	092600	35315420	4650	4650	4650	4650	0
616	20231106	092500	35315420	4650	4650	4650	4650	0
617	20231106	092400	35315420	4650	4650	4650	4650	0
618	20231106	092300	35315420	4650	4650	4650	4650	9
619	20231106	092200	35273570	4645	4645	4645	4645	300
620	20231106	092100	33880070	4650	4645	4650	4645	39
621	20231106	092000	33698910	4605	4605	4605	4605	0
622	20231106	091900	33698910	4605	4605	4605	4605	0
623	20231106	091800	33698910	4605	4605	4605	4605	0
624	20231106	091700	33698910	4605	4605	4605	4605	0
625	20231106	091600	33698910	4605	4605	4605	4605	0
626	20231106	091500	33698910	4605	4605	4605	4605	0
627	20231106	091400	33698910	4605	4605	4605	4605	0
628	20231106	091300	33698910	4605	4605	4605	4605	290
629	20231106	091200	32363460	4600	4600	4600	4600	0
630	20231106	091100	32363460	4600	4605	4605	4595	1931
631	20231106	091000	23479405	4605	4610	4610	4605	570
632	20231106	090900	20853705	4610	4610	4610	4610	0
633	20231106	090800	20853705	4610	4605	4610	4605	515
634	20231106	090700	18481105	4600	4610	4610	4600	1199
635	20231106	090600	12960255	4610	4610	4610	4610	20
636	20231106	090500	12868055	4610	4625	4630	4610	49
637	20231106	090400	12641680	4625	4620	4625	4620	34
638	20231106	090300	12484455	4605	4610	4610	4605	271
639	20231106	090200	11236250	4605	4630	4630	4605	552
640	20231106	090100	8690250	4630	4695	4695	4630	220
641	20231106	090000	7669090	4610	4700	4700	4610	1642