KissMeData/064820/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194000	51078945	4150	4150	4150	4150	45
3	20231106	193900	51078945	4150	4150	4150	4150	0
4	20231106	193800	51078945	4150	4150	4150	4150	0
5	20231106	193700	51078945	4150	4150	4150	4150	0
6	20231106	193600	51078945	4150	4150	4150	4150	0
7	20231106	193500	51078945	4150	4150	4150	4150	0
8	20231106	193400	51078945	4150	4150	4150	4150	0
9	20231106	193300	51078945	4150	4150	4150	4150	0
10	20231106	193200	51078945	4150	4150	4150	4150	0
11	20231106	193100	51078945	4150	4150	4150	4150	0
12	20231106	193000	51078945	4150	4150	4150	4150	0
13	20231106	192900	51078945	4150	4150	4150	4150	0
14	20231106	192800	51078945	4150	4150	4150	4150	0
15	20231106	192700	51078945	4150	4150	4150	4150	0
16	20231106	192600	51078945	4150	4150	4150	4150	0
17	20231106	192500	51078945	4150	4150	4150	4150	0
18	20231106	192400	51078945	4150	4150	4150	4150	0
19	20231106	192300	51078945	4150	4150	4150	4150	0
20	20231106	192200	51078945	4150	4150	4150	4150	0
21	20231106	192100	51078945	4150	4150	4150	4150	0
22	20231106	192000	51078945	4150	4150	4150	4150	0
23	20231106	191900	51078945	4150	4150	4150	4150	0
24	20231106	191800	51078945	4150	4150	4150	4150	0
25	20231106	191700	51078945	4150	4150	4150	4150	0
26	20231106	191600	51078945	4150	4150	4150	4150	0
27	20231106	191500	51078945	4150	4150	4150	4150	0
28	20231106	191400	51078945	4150	4150	4150	4150	0
29	20231106	191300	51078945	4150	4150	4150	4150	0
30	20231106	191200	51078945	4150	4150	4150	4150	0
31	20231106	191100	51078945	4150	4150	4150	4150	0
32	20231106	191000	51078945	4150	4150	4150	4150	45
33	20231106	190900	51078945	4150	4150	4150	4150	0
34	20231106	190800	51078945	4150	4150	4150	4150	0
35	20231106	190700	51078945	4150	4150	4150	4150	0
36	20231106	190600	51078945	4150	4150	4150	4150	0
37	20231106	190500	51078945	4150	4150	4150	4150	0
38	20231106	190400	51078945	4150	4150	4150	4150	0
39	20231106	190300	51078945	4150	4150	4150	4150	0
40	20231106	190200	51078945	4150	4150	4150	4150	0
41	20231106	190100	51078945	4150	4150	4150	4150	0
42	20231106	190000	51078945	4150	4150	4150	4150	0
43	20231106	185900	51078945	4150	4150	4150	4150	0
44	20231106	185800	51078945	4150	4150	4150	4150	0
45	20231106	185700	51078945	4150	4150	4150	4150	0
46	20231106	185600	51078945	4150	4150	4150	4150	0
47	20231106	185500	51078945	4150	4150	4150	4150	0
48	20231106	185400	51078945	4150	4150	4150	4150	0
49	20231106	185300	51078945	4150	4150	4150	4150	0
50	20231106	185200	51078945	4150	4150	4150	4150	0
51	20231106	185100	51078945	4150	4150	4150	4150	0
52	20231106	185000	51078945	4150	4150	4150	4150	0
53	20231106	184900	51078945	4150	4150	4150	4150	0
54	20231106	184800	51078945	4150	4150	4150	4150	0
55	20231106	184700	51078945	4150	4150	4150	4150	0
56	20231106	184600	51078945	4150	4150	4150	4150	0
57	20231106	184500	51078945	4150	4150	4150	4150	0
58	20231106	184400	51078945	4150	4150	4150	4150	0
59	20231106	184300	51078945	4150	4150	4150	4150	0
60	20231106	184200	51078945	4150	4150	4150	4150	0
61	20231106	184100	51078945	4150	4150	4150	4150	0
62	20231106	184000	51078945	4150	4150	4150	4150	45
63	20231106	183900	51078945	4150	4150	4150	4150	0
64	20231106	183800	51078945	4150	4150	4150	4150	0
65	20231106	183700	51078945	4150	4150	4150	4150	0
66	20231106	183600	51078945	4150	4150	4150	4150	0
67	20231106	183500	51078945	4150	4150	4150	4150	0
68	20231106	183400	51078945	4150	4150	4150	4150	0
69	20231106	183300	51078945	4150	4150	4150	4150	0
70	20231106	183200	51078945	4150	4150	4150	4150	0
71	20231106	183100	51078945	4150	4150	4150	4150	0
72	20231106	183000	51078945	4150	4150	4150	4150	0
73	20231106	182900	51078945	4150	4150	4150	4150	0
74	20231106	182800	51078945	4150	4150	4150	4150	0
75	20231106	182700	51078945	4150	4150	4150	4150	0
76	20231106	182600	51078945	4150	4150	4150	4150	0
77	20231106	182500	51078945	4150	4150	4150	4150	0
78	20231106	182400	51078945	4150	4150	4150	4150	0
79	20231106	182300	51078945	4150	4150	4150	4150	0
80	20231106	182200	51078945	4150	4150	4150	4150	0
81	20231106	182100	51078945	4150	4150	4150	4150	0
82	20231106	182000	51078945	4150	4150	4150	4150	0
83	20231106	181900	51078945	4150	4150	4150	4150	0
84	20231106	181800	51078945	4150	4150	4150	4150	0
85	20231106	181700	51078945	4150	4150	4150	4150	0
86	20231106	181600	51078945	4150	4150	4150	4150	0
87	20231106	181500	51078945	4150	4150	4150	4150	0
88	20231106	181400	51078945	4150	4150	4150	4150	0
89	20231106	181300	51078945	4150	4150	4150	4150	0
90	20231106	181200	51078945	4150	4150	4150	4150	0
91	20231106	181100	51078945	4150	4150	4150	4150	0
92	20231106	181000	51078945	4150	4150	4150	4150	45
93	20231106	180900	51078945	4150	4150	4150	4150	0
94	20231106	180800	51078945	4150	4150	4150	4150	0
95	20231106	180700	51078945	4150	4150	4150	4150	0
96	20231106	180600	51078945	4150	4150	4150	4150	0
97	20231106	180500	51078945	4150	4150	4150	4150	0
98	20231106	180400	51078945	4150	4150	4150	4150	0
99	20231106	180300	51078945	4150	4150	4150	4150	0
100	20231106	180200	51078945	4150	4150	4150	4150	0
101	20231106	180100	51078945	4150	4150	4150	4150	0
102	20231106	180000	51078945	4150	4150	4150	4150	0
103	20231106	175900	51078945	4150	4150	4150	4150	0
104	20231106	175800	51078945	4150	4150	4150	4150	0
105	20231106	175700	51078945	4150	4150	4150	4150	0
106	20231106	175600	51078945	4150	4150	4150	4150	0
107	20231106	175500	51078945	4150	4150	4150	4150	0
108	20231106	175400	51078945	4150	4150	4150	4150	0
109	20231106	175300	51078945	4150	4150	4150	4150	0
110	20231106	175200	51078945	4150	4150	4150	4150	0
111	20231106	175100	51078945	4150	4150	4150	4150	0
112	20231106	175000	51078945	4150	4150	4150	4150	0
113	20231106	174900	51078945	4150	4150	4150	4150	0
114	20231106	174800	51078945	4150	4150	4150	4150	0
115	20231106	174700	51078945	4150	4150	4150	4150	0
116	20231106	174600	51078945	4150	4150	4150	4150	0
117	20231106	174500	51078945	4150	4150	4150	4150	0
118	20231106	174400	51078945	4150	4150	4150	4150	0
119	20231106	174300	51078945	4150	4150	4150	4150	0
120	20231106	174200	51078945	4150	4150	4150	4150	0
121	20231106	174100	51078945	4150	4150	4150	4150	0
122	20231106	174000	51078945	4150	4150	4150	4150	45
123	20231106	173900	51078945	4150	4150	4150	4150	0
124	20231106	173800	51078945	4150	4150	4150	4150	0
125	20231106	173700	51078945	4150	4150	4150	4150	0
126	20231106	173600	51078945	4150	4150	4150	4150	0
127	20231106	173500	51078945	4150	4150	4150	4150	0
128	20231106	173400	51078945	4150	4150	4150	4150	0
129	20231106	173300	51078945	4150	4150	4150	4150	0
130	20231106	173200	51078945	4150	4150	4150	4150	0
131	20231106	173100	51078945	4150	4150	4150	4150	0
132	20231106	173000	51078945	4150	4150	4150	4150	0
133	20231106	172900	51078945	4150	4150	4150	4150	0
134	20231106	172800	51078945	4150	4150	4150	4150	0
135	20231106	172700	51078945	4150	4150	4150	4150	0
136	20231106	172600	51078945	4150	4150	4150	4150	0
137	20231106	172500	51078945	4150	4150	4150	4150	0
138	20231106	172400	51078945	4150	4150	4150	4150	0
139	20231106	172300	51078945	4150	4150	4150	4150	0
140	20231106	172200	51078945	4150	4150	4150	4150	0
141	20231106	172100	51078945	4150	4150	4150	4150	0
142	20231106	172000	51078945	4150	4150	4150	4150	0
143	20231106	171900	51078945	4150	4150	4150	4150	0
144	20231106	171800	51078945	4150	4150	4150	4150	0
145	20231106	171700	51078945	4150	4150	4150	4150	0
146	20231106	171600	51078945	4150	4150	4150	4150	0
147	20231106	171500	51078945	4150	4150	4150	4150	0
148	20231106	171400	51078945	4150	4150	4150	4150	0
149	20231106	171300	51078945	4150	4150	4150	4150	0
150	20231106	171200	51078945	4150	4150	4150	4150	0
151	20231106	171100	51078945	4150	4150	4150	4150	0
152	20231106	171000	51078945	4150	4150	4150	4150	45
153	20231106	170900	51078945	4150	4150	4150	4150	0
154	20231106	170800	51078945	4150	4150	4150	4150	0
155	20231106	170700	51078945	4150	4150	4150	4150	0
156	20231106	170600	51078945	4150	4150	4150	4150	0
157	20231106	170500	51078945	4150	4150	4150	4150	0
158	20231106	170400	51078945	4150	4150	4150	4150	0
159	20231106	170300	51078945	4150	4150	4150	4150	0
160	20231106	170200	51078945	4150	4150	4150	4150	0
161	20231106	170100	51078945	4150	4150	4150	4150	0
162	20231106	170000	51078945	4150	4150	4150	4150	0
163	20231106	165900	51078945	4150	4150	4150	4150	0
164	20231106	165800	51078945	4150	4150	4150	4150	0
165	20231106	165700	51078945	4150	4150	4150	4150	0
166	20231106	165600	51078945	4150	4150	4150	4150	0
167	20231106	165500	51078945	4150	4150	4150	4150	0
168	20231106	165400	51078945	4150	4150	4150	4150	0
169	20231106	165300	51078945	4150	4150	4150	4150	0
170	20231106	165200	51078945	4150	4150	4150	4150	0
171	20231106	165100	51078945	4150	4150	4150	4150	0
172	20231106	165000	51078945	4150	4150	4150	4150	0
173	20231106	164900	51078945	4150	4150	4150	4150	0
174	20231106	164800	51078945	4150	4150	4150	4150	0
175	20231106	164700	51078945	4150	4150	4150	4150	0
176	20231106	164600	51078945	4150	4150	4150	4150	0
177	20231106	164500	51078945	4150	4150	4150	4150	0
178	20231106	164400	51078945	4150	4150	4150	4150	0
179	20231106	164300	51078945	4150	4150	4150	4150	0
180	20231106	164200	51078945	4150	4150	4150	4150	0
181	20231106	164100	51078945	4150	4150	4150	4150	0
182	20231106	164000	51078945	4150	4150	4150	4150	45
183	20231106	163900	51078945	4150	4150	4150	4150	0
184	20231106	163800	51078945	4150	4150	4150	4150	0
185	20231106	163700	51078945	4150	4150	4150	4150	0
186	20231106	163600	51078945	4150	4150	4150	4150	0
187	20231106	163500	51078945	4150	4150	4150	4150	0
188	20231106	163400	51078945	4150	4150	4150	4150	0
189	20231106	163300	51078945	4150	4150	4150	4150	0
190	20231106	163200	51078945	4150	4150	4150	4150	0
191	20231106	163100	51078945	4150	4150	4150	4150	0
192	20231106	163000	51078945	4150	4150	4150	4150	0
193	20231106	162900	51078945	4150	4150	4150	4150	0
194	20231106	162800	51078945	4150	4150	4150	4150	0
195	20231106	162700	51078945	4150	4150	4150	4150	0
196	20231106	162600	51078945	4150	4150	4150	4150	0
197	20231106	162500	51078945	4150	4150	4150	4150	0
198	20231106	162400	51078945	4150	4150	4150	4150	0
199	20231106	162300	51078945	4150	4150	4150	4150	0
200	20231106	162200	51078945	4150	4150	4150	4150	0
201	20231106	162100	51078945	4150	4150	4150	4150	0
202	20231106	162000	51078945	4150	4150	4150	4150	0
203	20231106	161900	51078945	4150	4150	4150	4150	0
204	20231106	161800	51078945	4150	4150	4150	4150	0
205	20231106	161700	51078945	4150	4150	4150	4150	0
206	20231106	161600	51078945	4150	4150	4150	4150	0
207	20231106	161500	51078945	4150	4150	4150	4150	0
208	20231106	161400	51078945	4150	4150	4150	4150	0
209	20231106	161300	51078945	4150	4150	4150	4150	0
210	20231106	161200	51078945	4150	4150	4150	4150	0
211	20231106	161100	51078945	4150	4150	4150	4150	0
212	20231106	161000	51078945	4150	4150	4150	4150	45
213	20231106	160900	51078945	4150	4150	4150	4150	0
214	20231106	160800	51078945	4150	4150	4150	4150	0
215	20231106	160700	51078945	4150	4150	4150	4150	0
216	20231106	160600	51078945	4150	4150	4150	4150	0
217	20231106	160500	51078945	4150	4150	4150	4150	0
218	20231106	160400	51078945	4150	4150	4150	4150	0
219	20231106	160300	51078945	4150	4150	4150	4150	0
220	20231106	160200	51078945	4150	4150	4150	4150	0
221	20231106	160100	51078945	4150	4150	4150	4150	0
222	20231106	160000	51078945	4150	4150	4150	4150	0
223	20231106	155900	51078945	4150	4150	4150	4150	0
224	20231106	155800	51078945	4150	4150	4150	4150	0
225	20231106	155700	51078945	4150	4150	4150	4150	0
226	20231106	155600	51078945	4150	4150	4150	4150	0
227	20231106	155500	51078945	4150	4150	4150	4150	0
228	20231106	155400	51078945	4150	4150	4150	4150	0
229	20231106	155300	51078945	4150	4150	4150	4150	0
230	20231106	155200	51078945	4150	4150	4150	4150	0
231	20231106	155100	51078945	4150	4150	4150	4150	0
232	20231106	155000	51078945	4150	4150	4150	4150	0
233	20231106	154900	51078945	4150	4150	4150	4150	0
234	20231106	154800	51078945	4150	4150	4150	4150	0
235	20231106	154700	51078945	4150	4150	4150	4150	0
236	20231106	154600	51078945	4150	4150	4150	4150	0
237	20231106	154500	51078945	4150	4150	4150	4150	0
238	20231106	154400	51078945	4150	4150	4150	4150	0
239	20231106	154300	51078945	4150	4150	4150	4150	0
240	20231106	154200	51078945	4150	4150	4150	4150	0
241	20231106	154100	51078945	4150	4150	4150	4150	0
242	20231106	154000	51078945	4150	4150	4150	4150	45
243	20231106	153900	51078945	4150	4150	4150	4150	0
244	20231106	153800	51078945	4150	4150	4150	4150	0
245	20231106	153700	51078945	4150	4150	4150	4150	0
246	20231106	153600	51078945	4150	4150	4150	4150	0
247	20231106	153500	51078945	4150	4150	4150	4150	0
248	20231106	153400	51078945	4150	4150	4150	4150	0
249	20231106	153300	51078945	4150	4150	4150	4150	0
250	20231106	153200	51078945	4150	4150	4150	4150	0
251	20231106	153100	51078945	4150	4150	4150	4150	0
252	20231106	153000	51078945	4150	4150	4150	4150	45
253	20231106	152900	50892195	4125	4125	4125	4125	0
254	20231106	152800	50892195	4125	4125	4125	4125	0
255	20231106	152700	50892195	4125	4125	4125	4125	0
256	20231106	152600	50892195	4125	4125	4125	4125	0
257	20231106	152500	50892195	4125	4125	4125	4125	0
258	20231106	152400	50892195	4125	4125	4125	4125	0
259	20231106	152300	50892195	4125	4125	4125	4125	0
260	20231106	152200	50892195	4125	4125	4125	4125	0
261	20231106	152100	50892195	4125	4125	4125	4125	0
262	20231106	152000	50892195	4125	4125	4125	4125	0
263	20231106	151900	50892195	4125	4130	4130	4125	11
264	20231106	151800	50846810	4130	4130	4130	4130	1
265	20231106	151700	50842680	4130	4130	4130	4130	3
266	20231106	151600	50830290	4130	4130	4130	4130	6
267	20231106	151500	50805510	4140	4140	4140	4140	5
268	20231106	151400	50784810	4140	4145	4145	4140	18
269	20231106	151300	50710280	4150	4150	4150	4150	0
270	20231106	151200	50710280	4150	4150	4150	4150	10
271	20231106	151100	50668780	4150	4150	4150	4150	0
272	20231106	151000	50668780	4150	4150	4150	4150	10
273	20231106	150900	50627280	4150	4150	4150	4150	0
274	20231106	150800	50627280	4150	4150	4150	4150	0
275	20231106	150700	50627280	4150	4150	4150	4150	40
276	20231106	150600	50461280	4150	4150	4150	4150	0
277	20231106	150500	50461280	4150	4150	4150	4150	0
278	20231106	150400	50461280	4150	4150	4150	4150	0
279	20231106	150300	50461280	4150	4150	4150	4150	10
280	20231106	150200	50419780	4150	4150	4150	4150	0
281	20231106	150100	50419780	4150	4150	4150	4150	0
282	20231106	150000	50419780	4150	4150	4150	4150	0
283	20231106	145900	50419780	4150	4150	4150	4150	246
284	20231106	145800	49398880	4145	4145	4145	4145	1
285	20231106	145700	49394735	4155	4155	4155	4155	0
286	20231106	145600	49394735	4155	4155	4155	4155	0
287	20231106	145500	49394735	4155	4155	4155	4155	0
288	20231106	145400	49394735	4155	4155	4155	4155	0
289	20231106	145300	49394735	4155	4155	4155	4155	0
290	20231106	145200	49394735	4155	4155	4155	4155	0
291	20231106	145100	49394735	4155	4155	4155	4155	0
292	20231106	145000	49394735	4155	4155	4155	4155	27
293	20231106	144900	49282550	4155	4155	4155	4155	0
294	20231106	144800	49282550	4155	4155	4155	4155	27
295	20231106	144700	49170365	4145	4150	4155	4145	105
296	20231106	144600	48734310	4145	4140	4145	4140	69
297	20231106	144500	48448475	4120	4120	4120	4120	0
298	20231106	144400	48448475	4120	4120	4120	4120	0
299	20231106	144300	48448475	4120	4120	4120	4120	0
300	20231106	144200	48448475	4120	4120	4120	4120	0
301	20231106	144100	48448475	4120	4120	4120	4120	0
302	20231106	144000	48448475	4120	4120	4120	4120	0
303	20231106	143900	48448475	4120	4120	4120	4120	0
304	20231106	143800	48448475	4120	4120	4120	4120	0
305	20231106	143700	48448475	4120	4120	4120	4120	0
306	20231106	143600	48448475	4120	4145	4155	4120	1243
307	20231106	143500	43285880	4125	4125	4125	4125	0
308	20231106	143400	43285880	4125	4125	4125	4125	0
309	20231106	143300	43285880	4125	4150	4150	4125	34
310	20231106	143200	43144880	4125	4150	4150	4125	30
311	20231106	143100	43020455	4125	4125	4125	4125	0
312	20231106	143000	43020455	4125	4150	4150	4125	78
313	20231106	142900	42696855	4125	4140	4150	4120	515
314	20231106	142800	40562335	4120	4125	4135	4120	188
315	20231106	142700	39785525	4120	4125	4125	4120	213
316	20231106	142600	38906965	4120	4120	4120	4120	0
317	20231106	142500	38906965	4120	4120	4120	4120	2
318	20231106	142400	38898725	4120	4120	4120	4120	12
319	20231106	142300	38849285	4120	4120	4120	4120	3
320	20231106	142200	38836925	4115	4115	4115	4115	0
321	20231106	142100	38836925	4115	4115	4115	4115	0
322	20231106	142000	38836925	4115	4115	4115	4115	0
323	20231106	141900	38836925	4115	4115	4115	4115	0
324	20231106	141800	38836925	4115	4115	4115	4115	0
325	20231106	141700	38836925	4115	4115	4115	4115	0
326	20231106	141600	38836925	4115	4115	4115	4115	0
327	20231106	141500	38836925	4115	4115	4115	4115	0
328	20231106	141400	38836925	4115	4115	4115	4115	0
329	20231106	141300	38836925	4115	4115	4115	4115	0
330	20231106	141200	38836925	4115	4115	4115	4115	0
331	20231106	141100	38836925	4115	4120	4150	4115	1441
332	20231106	141000	32863865	4115	4115	4115	4115	0
333	20231106	140900	32863865	4115	4115	4115	4115	0
334	20231106	140800	32863865	4115	4115	4115	4115	1
335	20231106	140700	32859750	4115	4115	4115	4115	1
336	20231106	140600	32855635	4115	4120	4120	4115	49
337	20231106	140500	32653760	4115	4115	4115	4115	0
338	20231106	140400	32653760	4115	4115	4115	4115	0
339	20231106	140300	32653760	4115	4115	4115	4115	0
340	20231106	140200	32653760	4115	4115	4115	4115	0
341	20231106	140100	32653760	4115	4115	4115	4115	0
342	20231106	140000	32653760	4115	4140	4140	4115	1122
343	20231106	135900	28009505	4115	4135	4140	4115	456
344	20231106	135800	26122135	4115	4115	4115	4115	0
345	20231106	135700	26122135	4115	4115	4115	4115	0
346	20231106	135600	26122135	4115	4135	4135	4115	107
347	20231106	135500	25680630	4135	4135	4135	4115	1369
348	20231106	135400	20019870	4135	4130	4135	4115	131
349	20231106	135300	19478385	4135	4130	4135	4130	82
350	20231106	135200	19139505	4110	4110	4110	4110	0
351	20231106	135100	19139505	4110	4110	4110	4110	0
352	20231106	135000	19139505	4110	4110	4110	4110	0
353	20231106	134900	19139505	4110	4110	4110	4110	0
354	20231106	134800	19139505	4110	4110	4110	4110	55
355	20231106	134700	18913455	4110	4110	4110	4110	0
356	20231106	134600	18913455	4110	4110	4110	4110	0
357	20231106	134500	18913455	4110	4135	4135	4110	111
358	20231106	134400	18454745	4110	4120	4135	4110	219
359	20231106	134300	17551775	4110	4115	4125	4110	329
360	20231106	134200	16196550	4115	4110	4115	4110	39
361	20231106	134100	16036125	4110	4110	4110	4110	111
362	20231106	134000	15579915	4110	4110	4110	4110	222
363	20231106	133900	14667495	4110	4115	4115	4110	156
364	20231106	133800	14025640	4125	4125	4125	4125	0
365	20231106	133700	14025640	4125	4125	4125	4125	0
366	20231106	133600	14025640	4125	4125	4125	4125	0
367	20231106	133500	14025640	4125	4125	4125	4125	0
368	20231106	133400	14025640	4125	4120	4125	4120	35
369	20231106	133300	13881330	4115	4120	4120	4115	235
370	20231106	133200	12914255	4120	4120	4120	4120	43
371	20231106	133100	12737095	4120	4120	4120	4115	230
372	20231106	133000	11789915	4120	4120	4120	4120	2
373	20231106	132900	11781675	4120	4120	4120	4120	0
374	20231106	132800	11781675	4120	4120	4120	4120	2
375	20231106	132700	11773435	4120	4120	4120	4120	0
376	20231106	132600	11773435	4120	4120	4120	4120	0
377	20231106	132500	11773435	4120	4120	4120	4120	2
378	20231106	132400	11765195	4120	4120	4120	4120	0
379	20231106	132300	11765195	4120	4120	4120	4120	2
380	20231106	132200	11756955	4120	4120	4120	4120	0
381	20231106	132100	11756955	4120	4120	4120	4120	0
382	20231106	132000	11756955	4120	4120	4120	4120	0
383	20231106	131900	11756955	4120	4120	4120	4120	0
384	20231106	131800	11756955	4120	4120	4120	4120	0
385	20231106	131700	11756955	4120	4115	4120	4115	10
386	20231106	131600	11715760	4115	4115	4115	4115	0
387	20231106	131500	11715760	4115	4115	4115	4115	2
388	20231106	131400	11707530	4115	4115	4115	4115	0
389	20231106	131300	11707530	4115	4120	4120	4115	12
390	20231106	131200	11658100	4115	4115	4115	4115	0
391	20231106	131100	11658100	4115	4115	4115	4115	2
392	20231106	131000	11649870	4115	4115	4115	4115	3
393	20231106	130900	11637525	4115	4115	4115	4115	2
394	20231106	130800	11629295	4115	4115	4115	4115	0
395	20231106	130700	11629295	4115	4115	4115	4115	68
396	20231106	130600	11349475	4120	4120	4120	4120	0
397	20231106	130500	11349475	4120	4115	4120	4115	5
398	20231106	130400	11328890	4115	4115	4115	4115	0
399	20231106	130300	11328890	4115	4115	4115	4115	0
400	20231106	130200	11328890	4115	4120	4120	4115	5
401	20231106	130100	11308300	4115	4115	4115	4115	0
402	20231106	130000	11308300	4115	4115	4115	4115	3
403	20231106	125900	11295955	4115	4115	4115	4115	0
404	20231106	125800	11295955	4115	4115	4115	4115	0
405	20231106	125700	11295955	4115	4115	4115	4115	0
406	20231106	125600	11295955	4115	4115	4115	4115	3
407	20231106	125500	11283610	4115	4115	4115	4115	0
408	20231106	125400	11283610	4115	4115	4115	4115	0
409	20231106	125300	11283610	4115	4115	4115	4115	6
410	20231106	125200	11258920	4115	4115	4115	4115	0
411	20231106	125100	11258920	4115	4115	4115	4115	0
412	20231106	125000	11258920	4115	4115	4115	4115	3
413	20231106	124900	11246575	4115	4115	4115	4115	0
414	20231106	124800	11246575	4115	4115	4115	4115	0
415	20231106	124700	11246575	4115	4115	4115	4115	0
416	20231106	124600	11246575	4115	4115	4115	4115	3
417	20231106	124500	11234230	4120	4120	4120	4120	4
418	20231106	124400	11217750	4115	4115	4115	4115	0
419	20231106	124300	11217750	4115	4115	4115	4115	3
420	20231106	124200	11205405	4120	4120	4120	4120	1
421	20231106	124100	11201285	4115	4115	4115	4115	0
422	20231106	124000	11201285	4115	4115	4115	4115	3
423	20231106	123900	11188940	4115	4115	4115	4115	0
424	20231106	123800	11188940	4115	4115	4115	4115	0
425	20231106	123700	11188940	4115	4115	4115	4115	0
426	20231106	123600	11188940	4115	4115	4115	4115	3
427	20231106	123500	11176595	4120	4120	4120	4120	0
428	20231106	123400	11176595	4120	4120	4120	4120	1
429	20231106	123300	11172475	4115	4115	4115	4115	3
430	20231106	123200	11160130	4115	4115	4115	4115	0
431	20231106	123100	11160130	4115	4115	4115	4115	0
432	20231106	123000	11160130	4115	4115	4115	4115	0
433	20231106	122900	11160130	4115	4115	4115	4115	6
434	20231106	122800	11135440	4115	4115	4115	4115	0
435	20231106	122700	11135440	4115	4115	4115	4115	0
436	20231106	122600	11135440	4115	4115	4115	4115	3
437	20231106	122500	11123095	4115	4115	4115	4115	0
438	20231106	122400	11123095	4115	4115	4115	4115	0
439	20231106	122300	11123095	4115	4115	4115	4115	0
440	20231106	122200	11123095	4115	4115	4115	4115	0
441	20231106	122100	11123095	4115	4115	4115	4115	0
442	20231106	122000	11123095	4115	4115	4115	4115	0
443	20231106	121900	11123095	4115	4115	4115	4115	10
444	20231106	121800	11081945	4120	4120	4120	4120	1
445	20231106	121700	11077825	4125	4125	4125	4125	0
446	20231106	121600	11077825	4125	4125	4125	4125	0
447	20231106	121500	11077825	4125	4115	4125	4110	356
448	20231106	121400	9611630	4110	4110	4110	4110	0
449	20231106	121300	9611630	4110	4110	4110	4110	0
450	20231106	121200	9611630	4110	4110	4110	4110	0
451	20231106	121100	9611630	4110	4110	4110	4110	0
452	20231106	121000	9611630	4110	4110	4125	4110	110
453	20231106	120900	9158305	4110	4110	4110	4110	0
454	20231106	120800	9158305	4110	4110	4110	4110	0
455	20231106	120700	9158305	4110	4110	4110	4110	0
456	20231106	120600	9158305	4110	4110	4110	4110	0
457	20231106	120500	9158305	4110	4110	4110	4110	3
458	20231106	120400	9145975	4110	4110	4110	4110	0
459	20231106	120300	9145975	4110	4110	4110	4110	0
460	20231106	120200	9145975	4110	4110	4110	4110	0
461	20231106	120100	9145975	4110	4110	4110	4110	3
462	20231106	120000	9133645	4110	4110	4110	4110	0
463	20231106	115900	9133645	4110	4115	4115	4110	20
464	20231106	115800	9051355	4115	4115	4115	4115	0
465	20231106	115700	9051355	4115	4115	4115	4115	2
466	20231106	115600	9043125	4115	4115	4115	4115	0
467	20231106	115500	9043125	4115	4115	4115	4115	114
468	20231106	115400	8574015	4115	4115	4115	4115	0
469	20231106	115300	8574015	4115	4115	4115	4115	0
470	20231106	115200	8574015	4115	4115	4115	4115	2
471	20231106	115100	8565785	4115	4115	4115	4115	2
472	20231106	115000	8557555	4115	4115	4115	4115	0
473	20231106	114900	8557555	4115	4115	4115	4115	0
474	20231106	114800	8557555	4115	4115	4115	4115	0
475	20231106	114700	8557555	4115	4115	4115	4115	0
476	20231106	114600	8557555	4115	4115	4115	4110	261
477	20231106	114500	7484130	4115	4115	4115	4115	7
478	20231106	114400	7455325	4110	4125	4130	4110	293
479	20231106	114300	6248120	4120	4120	4120	4120	2
480	20231106	114200	6239880	4120	4120	4120	4120	0
481	20231106	114100	6239880	4120	4120	4120	4120	0
482	20231106	114000	6239880	4120	4120	4120	4120	13
483	20231106	113900	6186320	4120	4120	4120	4120	0
484	20231106	113800	6186320	4120	4120	4120	4120	2
485	20231106	113700	6178080	4120	4120	4120	4120	223
486	20231106	113600	5259320	4120	4120	4120	4120	2
487	20231106	113500	5251080	4120	4120	4120	4120	0
488	20231106	113400	5251080	4120	4120	4120	4120	2
489	20231106	113300	5242840	4120	4120	4120	4120	0
490	20231106	113200	5242840	4120	4120	4120	4120	2
491	20231106	113100	5234600	4120	4120	4120	4120	4
492	20231106	113000	5218120	4120	4120	4120	4120	0
493	20231106	112900	5218120	4120	4120	4120	4120	0
494	20231106	112800	5218120	4120	4120	4120	4120	3
495	20231106	112700	5205760	4120	4120	4120	4120	0
496	20231106	112600	5205760	4120	4120	4120	4120	0
497	20231106	112500	5205760	4120	4120	4120	4120	3
498	20231106	112400	5193400	4120	4120	4120	4120	0
499	20231106	112300	5193400	4120	4120	4120	4120	3
500	20231106	112200	5181040	4130	4130	4130	4130	1
501	20231106	112100	5176910	4130	4120	4130	4120	2
502	20231106	112000	5168660	4120	4120	4120	4120	0
503	20231106	111900	5168660	4120	4120	4120	4120	0
504	20231106	111800	5168660	4120	4135	4135	4120	189
505	20231106	111700	4387265	4135	4135	4135	4135	169
506	20231106	111600	3688450	4135	4135	4135	4135	0
507	20231106	111500	3688450	4135	4135	4135	4135	0
508	20231106	111400	3688450	4135	4135	4135	4135	0
509	20231106	111300	3688450	4135	4135	4135	4135	0
510	20231106	111200	3688450	4135	4135	4135	4135	0
511	20231106	111100	3688450	4135	4135	4135	4135	0
512	20231106	111000	3688450	4135	4135	4135	4135	1
513	20231106	110900	3684315	4120	4120	4120	4120	4
514	20231106	110800	3667835	4125	4125	4125	4125	0
515	20231106	110700	3667835	4125	4125	4125	4125	0
516	20231106	110600	3667835	4125	4125	4125	4125	3
517	20231106	110500	3655460	4135	4135	4135	4135	0
518	20231106	110400	3655460	4135	4125	4135	4125	12
519	20231106	110300	3605930	4135	4135	4135	4135	0
520	20231106	110200	3605930	4135	4135	4135	4135	0
521	20231106	110100	3605930	4135	4135	4135	4135	10
522	20231106	110000	3564580	4135	4135	4135	4135	2
523	20231106	105900	3556310	4130	4130	4130	4130	0
524	20231106	105800	3556310	4130	4130	4130	4130	5
525	20231106	105700	3535660	4135	4135	4135	4135	2
526	20231106	105600	3527390	4135	4135	4135	4135	5
527	20231106	105500	3506715	4125	4125	4125	4125	0
528	20231106	105400	3506715	4125	4125	4125	4125	0
529	20231106	105300	3506715	4125	4125	4125	4125	0
530	20231106	105200	3506715	4125	4125	4125	4125	1
531	20231106	105100	3502590	4125	4125	4125	4125	0
532	20231106	105000	3502590	4125	4125	4125	4125	0
533	20231106	104900	3502590	4125	4125	4125	4125	0
534	20231106	104800	3502590	4125	4125	4125	4125	0
535	20231106	104700	3502590	4125	4125	4125	4125	0
536	20231106	104600	3502590	4125	4125	4125	4125	0
537	20231106	104500	3502590	4125	4125	4125	4125	1
538	20231106	104400	3498465	4125	4130	4130	4125	3
539	20231106	104300	3486085	4145	4145	4145	4145	0
540	20231106	104200	3486085	4145	4145	4145	4145	0
541	20231106	104100	3486085	4145	4145	4145	4145	0
542	20231106	104000	3486085	4145	4145	4145	4145	0
543	20231106	103900	3486085	4145	4145	4145	4145	0
544	20231106	103800	3486085	4145	4145	4145	4145	0
545	20231106	103700	3486085	4145	4145	4145	4145	0
546	20231106	103600	3486085	4145	4145	4145	4145	0
547	20231106	103500	3486085	4145	4145	4145	4145	0
548	20231106	103400	3486085	4145	4135	4145	4135	58
549	20231106	103300	3245785	4130	4130	4130	4130	0
550	20231106	103200	3245785	4130	4130	4130	4130	1
551	20231106	103100	3241655	4130	4130	4130	4130	15
552	20231106	103000	3179705	4130	4130	4130	4130	19
553	20231106	102900	3101235	4135	4135	4135	4135	0
554	20231106	102800	3101235	4135	4135	4135	4135	0
555	20231106	102700	3101235	4135	4135	4135	4135	0
556	20231106	102600	3101235	4135	4135	4135	4135	0
557	20231106	102500	3101235	4135	4135	4135	4135	0
558	20231106	102400	3101235	4135	4135	4135	4135	0
559	20231106	102300	3101235	4135	4135	4135	4135	11
560	20231106	102200	3055750	4135	4135	4135	4135	0
561	20231106	102100	3055750	4135	4135	4135	4135	1
562	20231106	102000	3051615	4135	4135	4135	4135	25
563	20231106	101900	2948240	4145	4145	4145	4145	0
564	20231106	101800	2948240	4145	4145	4145	4145	0
565	20231106	101700	2948240	4145	4145	4145	4145	0
566	20231106	101600	2948240	4145	4145	4145	4145	0
567	20231106	101500	2948240	4145	4145	4145	4145	0
568	20231106	101400	2948240	4145	4145	4145	4145	0
569	20231106	101300	2948240	4145	4145	4145	4145	0
570	20231106	101200	2948240	4145	4145	4145	4145	0
571	20231106	101100	2948240	4145	4145	4145	4145	0
572	20231106	101000	2948240	4145	4145	4145	4145	0
573	20231106	100900	2948240	4145	4145	4145	4145	0
574	20231106	100800	2948240	4145	4145	4145	4145	0
575	20231106	100700	2948240	4145	4145	4145	4145	0
576	20231106	100600	2948240	4145	4145	4145	4145	0
577	20231106	100500	2948240	4145	4145	4145	4145	0
578	20231106	100400	2948240	4145	4145	4145	4145	10
579	20231106	100300	2906790	4145	4145	4145	4145	0
580	20231106	100200	2906790	4145	4145	4145	4145	0
581	20231106	100100	2906790	4145	4145	4145	4145	0
582	20231106	100000	2906790	4145	4145	4145	4145	0
583	20231106	095900	2906790	4145	4145	4145	4145	0
584	20231106	095800	2906790	4145	4145	4145	4145	10
585	20231106	095700	2865340	4150	4150	4150	4150	0
586	20231106	095600	2865340	4150	4150	4150	4150	0
587	20231106	095500	2865340	4150	4150	4150	4150	0
588	20231106	095400	2865340	4150	4150	4150	4150	0
589	20231106	095300	2865340	4150	4150	4150	4150	0
590	20231106	095200	2865340	4150	4150	4150	4150	0
591	20231106	095100	2865340	4150	4150	4150	4150	0
592	20231106	095000	2865340	4150	4150	4150	4150	0
593	20231106	094900	2865340	4150	4150	4150	4150	0
594	20231106	094800	2865340	4150	4150	4150	4150	0
595	20231106	094700	2865340	4150	4150	4150	4150	0
596	20231106	094600	2865340	4150	4150	4150	4150	0
597	20231106	094500	2865340	4150	4145	4150	4145	3
598	20231106	094400	2852895	4150	4150	4150	4150	40
599	20231106	094300	2686895	4150	4150	4150	4150	0
600	20231106	094200	2686895	4150	4150	4150	4150	0
601	20231106	094100	2686895	4150	4150	4150	4150	0
602	20231106	094000	2686895	4150	4150	4150	4150	1
603	20231106	093900	2682745	4150	4150	4150	4150	0
604	20231106	093800	2682745	4150	4150	4150	4150	0
605	20231106	093700	2682745	4150	4150	4150	4150	3
606	20231106	093600	2670295	4145	4145	4145	4145	1
607	20231106	093500	2666150	4145	4145	4145	4145	0
608	20231106	093400	2666150	4145	4145	4145	4145	0
609	20231106	093300	2666150	4145	4145	4145	4145	45
610	20231106	093200	2479625	4145	4145	4145	4145	0
611	20231106	093100	2479625	4145	4145	4145	4145	0
612	20231106	093000	2479625	4145	4145	4145	4145	7
613	20231106	092900	2450610	4145	4145	4145	4145	1
614	20231106	092800	2446465	4150	4150	4150	4150	1
615	20231106	092700	2442315	4140	4140	4140	4140	0
616	20231106	092600	2442315	4140	4140	4140	4140	0
617	20231106	092500	2442315	4140	4140	4140	4140	0
618	20231106	092400	2442315	4140	4140	4140	4140	0
619	20231106	092300	2442315	4140	4140	4140	4140	0
620	20231106	092200	2442315	4140	4140	4140	4140	56
621	20231106	092100	2210475	4140	4140	4140	4140	100
622	20231106	092000	1796475	4120	4120	4120	4120	20
623	20231106	091900	1714075	4120	4120	4120	4120	100
624	20231106	091800	1302075	4120	4120	4120	4120	13
625	20231106	091700	1248515	4120	4120	4120	4120	0
626	20231106	091600	1248515	4120	4120	4120	4120	210
627	20231106	091500	383315	4120	4115	4120	4115	8
628	20231106	091400	350360	4110	4120	4120	4110	30
629	20231106	091300	226860	4120	4120	4120	4120	12
630	20231106	091200	177420	4120	4120	4120	4120	0
631	20231106	091100	177420	4120	4120	4120	4120	30
632	20231106	091000	53820	4140	4140	4140	4140	0
633	20231106	090900	53820	4140	4140	4140	4140	0
634	20231106	090800	53820	4140	4140	4140	4140	0
635	20231106	090700	53820	4140	4140	4140	4140	0
636	20231106	090600	53820	4140	4140	4140	4140	0
637	20231106	090500	53820	4140	4140	4140	4140	0
638	20231106	090400	53820	4140	4140	4140	4140	10
639	20231106	090300	12420	4140	4140	4140	4140	0
640	20231106	090200	12420	4140	4140	4140	4140	0
641	20231106	090100	12420	4140	4140	4140	4140	0
642	20231106	090000	12420	4140	4140	4140	4140	3