KissMeData/142210/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202000	775047615	4155	4155	4155	4155	1116
3	20231106	201900	775047615	4155	4155	4155	4155	0
4	20231106	201800	775047615	4155	4155	4155	4155	0
5	20231106	201700	775047615	4155	4155	4155	4155	0
6	20231106	201600	775047615	4155	4155	4155	4155	0
7	20231106	201500	775047615	4155	4155	4155	4155	0
8	20231106	201400	775047615	4155	4155	4155	4155	0
9	20231106	201300	775047615	4155	4155	4155	4155	0
10	20231106	201200	775047615	4155	4155	4155	4155	0
11	20231106	201100	775047615	4155	4155	4155	4155	0
12	20231106	201000	775047615	4155	4155	4155	4155	0
13	20231106	200900	775047615	4155	4155	4155	4155	0
14	20231106	200800	775047615	4155	4155	4155	4155	0
15	20231106	200700	775047615	4155	4155	4155	4155	0
16	20231106	200600	775047615	4155	4155	4155	4155	0
17	20231106	200500	775047615	4155	4155	4155	4155	0
18	20231106	200400	775047615	4155	4155	4155	4155	0
19	20231106	200300	775047615	4155	4155	4155	4155	0
20	20231106	200200	775047615	4155	4155	4155	4155	0
21	20231106	200100	775047615	4155	4155	4155	4155	0
22	20231106	200000	775047615	4155	4155	4155	4155	0
23	20231106	195900	775047615	4155	4155	4155	4155	0
24	20231106	195800	775047615	4155	4155	4155	4155	0
25	20231106	195700	775047615	4155	4155	4155	4155	0
26	20231106	195600	775047615	4155	4155	4155	4155	0
27	20231106	195500	775047615	4155	4155	4155	4155	0
28	20231106	195400	775047615	4155	4155	4155	4155	0
29	20231106	195300	775047615	4155	4155	4155	4155	0
30	20231106	195200	775047615	4155	4155	4155	4155	0
31	20231106	195100	775047615	4155	4155	4155	4155	0
32	20231106	195000	775047615	4155	4155	4155	4155	1116
33	20231106	194900	775047615	4155	4155	4155	4155	0
34	20231106	194800	775047615	4155	4155	4155	4155	0
35	20231106	194700	775047615	4155	4155	4155	4155	0
36	20231106	194600	775047615	4155	4155	4155	4155	0
37	20231106	194500	775047615	4155	4155	4155	4155	0
38	20231106	194400	775047615	4155	4155	4155	4155	0
39	20231106	194300	775047615	4155	4155	4155	4155	0
40	20231106	194200	775047615	4155	4155	4155	4155	0
41	20231106	194100	775047615	4155	4155	4155	4155	0
42	20231106	194000	775047615	4155	4155	4155	4155	0
43	20231106	193900	775047615	4155	4155	4155	4155	0
44	20231106	193800	775047615	4155	4155	4155	4155	0
45	20231106	193700	775047615	4155	4155	4155	4155	0
46	20231106	193600	775047615	4155	4155	4155	4155	0
47	20231106	193500	775047615	4155	4155	4155	4155	0
48	20231106	193400	775047615	4155	4155	4155	4155	0
49	20231106	193300	775047615	4155	4155	4155	4155	0
50	20231106	193200	775047615	4155	4155	4155	4155	0
51	20231106	193100	775047615	4155	4155	4155	4155	0
52	20231106	193000	775047615	4155	4155	4155	4155	0
53	20231106	192900	775047615	4155	4155	4155	4155	0
54	20231106	192800	775047615	4155	4155	4155	4155	0
55	20231106	192700	775047615	4155	4155	4155	4155	0
56	20231106	192600	775047615	4155	4155	4155	4155	0
57	20231106	192500	775047615	4155	4155	4155	4155	0
58	20231106	192400	775047615	4155	4155	4155	4155	0
59	20231106	192300	775047615	4155	4155	4155	4155	0
60	20231106	192200	775047615	4155	4155	4155	4155	0
61	20231106	192100	775047615	4155	4155	4155	4155	0
62	20231106	192000	775047615	4155	4155	4155	4155	1116
63	20231106	191900	775047615	4155	4155	4155	4155	0
64	20231106	191800	775047615	4155	4155	4155	4155	0
65	20231106	191700	775047615	4155	4155	4155	4155	0
66	20231106	191600	775047615	4155	4155	4155	4155	0
67	20231106	191500	775047615	4155	4155	4155	4155	0
68	20231106	191400	775047615	4155	4155	4155	4155	0
69	20231106	191300	775047615	4155	4155	4155	4155	0
70	20231106	191200	775047615	4155	4155	4155	4155	0
71	20231106	191100	775047615	4155	4155	4155	4155	0
72	20231106	191000	775047615	4155	4155	4155	4155	0
73	20231106	190900	775047615	4155	4155	4155	4155	0
74	20231106	190800	775047615	4155	4155	4155	4155	0
75	20231106	190700	775047615	4155	4155	4155	4155	0
76	20231106	190600	775047615	4155	4155	4155	4155	0
77	20231106	190500	775047615	4155	4155	4155	4155	0
78	20231106	190400	775047615	4155	4155	4155	4155	0
79	20231106	190300	775047615	4155	4155	4155	4155	0
80	20231106	190200	775047615	4155	4155	4155	4155	0
81	20231106	190100	775047615	4155	4155	4155	4155	0
82	20231106	190000	775047615	4155	4155	4155	4155	0
83	20231106	185900	775047615	4155	4155	4155	4155	0
84	20231106	185800	775047615	4155	4155	4155	4155	0
85	20231106	185700	775047615	4155	4155	4155	4155	0
86	20231106	185600	775047615	4155	4155	4155	4155	0
87	20231106	185500	775047615	4155	4155	4155	4155	0
88	20231106	185400	775047615	4155	4155	4155	4155	0
89	20231106	185300	775047615	4155	4155	4155	4155	0
90	20231106	185200	775047615	4155	4155	4155	4155	0
91	20231106	185100	775047615	4155	4155	4155	4155	0
92	20231106	185000	775047615	4155	4155	4155	4155	1116
93	20231106	184900	775047615	4155	4155	4155	4155	0
94	20231106	184800	775047615	4155	4155	4155	4155	0
95	20231106	184700	775047615	4155	4155	4155	4155	0
96	20231106	184600	775047615	4155	4155	4155	4155	0
97	20231106	184500	775047615	4155	4155	4155	4155	0
98	20231106	184400	775047615	4155	4155	4155	4155	0
99	20231106	184300	775047615	4155	4155	4155	4155	0
100	20231106	184200	775047615	4155	4155	4155	4155	0
101	20231106	184100	775047615	4155	4155	4155	4155	0
102	20231106	184000	775047615	4155	4155	4155	4155	0
103	20231106	183900	775047615	4155	4155	4155	4155	0
104	20231106	183800	775047615	4155	4155	4155	4155	0
105	20231106	183700	775047615	4155	4155	4155	4155	0
106	20231106	183600	775047615	4155	4155	4155	4155	0
107	20231106	183500	775047615	4155	4155	4155	4155	0
108	20231106	183400	775047615	4155	4155	4155	4155	0
109	20231106	183300	775047615	4155	4155	4155	4155	0
110	20231106	183200	775047615	4155	4155	4155	4155	0
111	20231106	183100	775047615	4155	4155	4155	4155	0
112	20231106	183000	775047615	4155	4155	4155	4155	0
113	20231106	182900	775047615	4155	4155	4155	4155	0
114	20231106	182800	775047615	4155	4155	4155	4155	0
115	20231106	182700	775047615	4155	4155	4155	4155	0
116	20231106	182600	775047615	4155	4155	4155	4155	0
117	20231106	182500	775047615	4155	4155	4155	4155	0
118	20231106	182400	775047615	4155	4155	4155	4155	0
119	20231106	182300	775047615	4155	4155	4155	4155	0
120	20231106	182200	775047615	4155	4155	4155	4155	0
121	20231106	182100	775047615	4155	4155	4155	4155	0
122	20231106	182000	775047615	4155	4155	4155	4155	1116
123	20231106	181900	775047615	4155	4155	4155	4155	0
124	20231106	181800	775047615	4155	4155	4155	4155	0
125	20231106	181700	775047615	4155	4155	4155	4155	0
126	20231106	181600	775047615	4155	4155	4155	4155	0
127	20231106	181500	775047615	4155	4155	4155	4155	0
128	20231106	181400	775047615	4155	4155	4155	4155	0
129	20231106	181300	775047615	4155	4155	4155	4155	0
130	20231106	181200	775047615	4155	4155	4155	4155	0
131	20231106	181100	775047615	4155	4155	4155	4155	0
132	20231106	181000	775047615	4155	4155	4155	4155	0
133	20231106	180900	775047615	4155	4155	4155	4155	0
134	20231106	180800	775047615	4155	4155	4155	4155	0
135	20231106	180700	775047615	4155	4155	4155	4155	0
136	20231106	180600	775047615	4155	4155	4155	4155	0
137	20231106	180500	775047615	4155	4155	4155	4155	0
138	20231106	180400	775047615	4155	4155	4155	4155	0
139	20231106	180300	775047615	4155	4155	4155	4155	0
140	20231106	180200	775047615	4155	4155	4155	4155	0
141	20231106	180100	775047615	4155	4155	4155	4155	0
142	20231106	180000	775047615	4155	4155	4155	4155	0
143	20231106	175900	775047615	4155	4155	4155	4155	0
144	20231106	175800	775047615	4155	4155	4155	4155	0
145	20231106	175700	775047615	4155	4155	4155	4155	0
146	20231106	175600	775047615	4155	4155	4155	4155	0
147	20231106	175500	775047615	4155	4155	4155	4155	0
148	20231106	175400	775047615	4155	4155	4155	4155	0
149	20231106	175300	775047615	4155	4155	4155	4155	0
150	20231106	175200	775047615	4155	4155	4155	4155	0
151	20231106	175100	775047615	4155	4155	4155	4155	0
152	20231106	175000	775047615	4155	4155	4155	4155	1116
153	20231106	174900	775047615	4155	4155	4155	4155	0
154	20231106	174800	775047615	4155	4155	4155	4155	0
155	20231106	174700	775047615	4155	4155	4155	4155	0
156	20231106	174600	775047615	4155	4155	4155	4155	0
157	20231106	174500	775047615	4155	4155	4155	4155	0
158	20231106	174400	775047615	4155	4155	4155	4155	0
159	20231106	174300	775047615	4155	4155	4155	4155	0
160	20231106	174200	775047615	4155	4155	4155	4155	0
161	20231106	174100	775047615	4155	4155	4155	4155	0
162	20231106	174000	775047615	4155	4155	4155	4155	0
163	20231106	173900	775047615	4155	4155	4155	4155	0
164	20231106	173800	775047615	4155	4155	4155	4155	0
165	20231106	173700	775047615	4155	4155	4155	4155	0
166	20231106	173600	775047615	4155	4155	4155	4155	0
167	20231106	173500	775047615	4155	4155	4155	4155	0
168	20231106	173400	775047615	4155	4155	4155	4155	0
169	20231106	173300	775047615	4155	4155	4155	4155	0
170	20231106	173200	775047615	4155	4155	4155	4155	0
171	20231106	173100	775047615	4155	4155	4155	4155	0
172	20231106	173000	775047615	4155	4155	4155	4155	0
173	20231106	172900	775047615	4155	4155	4155	4155	0
174	20231106	172800	775047615	4155	4155	4155	4155	0
175	20231106	172700	775047615	4155	4155	4155	4155	0
176	20231106	172600	775047615	4155	4155	4155	4155	0
177	20231106	172500	775047615	4155	4155	4155	4155	0
178	20231106	172400	775047615	4155	4155	4155	4155	0
179	20231106	172300	775047615	4155	4155	4155	4155	0
180	20231106	172200	775047615	4155	4155	4155	4155	0
181	20231106	172100	775047615	4155	4155	4155	4155	0
182	20231106	172000	775047615	4155	4155	4155	4155	1116
183	20231106	171900	775047615	4155	4155	4155	4155	0
184	20231106	171800	775047615	4155	4155	4155	4155	0
185	20231106	171700	775047615	4155	4155	4155	4155	0
186	20231106	171600	775047615	4155	4155	4155	4155	0
187	20231106	171500	775047615	4155	4155	4155	4155	0
188	20231106	171400	775047615	4155	4155	4155	4155	0
189	20231106	171300	775047615	4155	4155	4155	4155	0
190	20231106	171200	775047615	4155	4155	4155	4155	0
191	20231106	171100	775047615	4155	4155	4155	4155	0
192	20231106	171000	775047615	4155	4155	4155	4155	0
193	20231106	170900	775047615	4155	4155	4155	4155	0
194	20231106	170800	775047615	4155	4155	4155	4155	0
195	20231106	170700	775047615	4155	4155	4155	4155	0
196	20231106	170600	775047615	4155	4155	4155	4155	0
197	20231106	170500	775047615	4155	4155	4155	4155	0
198	20231106	170400	775047615	4155	4155	4155	4155	0
199	20231106	170300	775047615	4155	4155	4155	4155	0
200	20231106	170200	775047615	4155	4155	4155	4155	0
201	20231106	170100	775047615	4155	4155	4155	4155	0
202	20231106	170000	775047615	4155	4155	4155	4155	0
203	20231106	165900	775047615	4155	4155	4155	4155	0
204	20231106	165800	775047615	4155	4155	4155	4155	0
205	20231106	165700	775047615	4155	4155	4155	4155	0
206	20231106	165600	775047615	4155	4155	4155	4155	0
207	20231106	165500	775047615	4155	4155	4155	4155	0
208	20231106	165400	775047615	4155	4155	4155	4155	0
209	20231106	165300	775047615	4155	4155	4155	4155	0
210	20231106	165200	775047615	4155	4155	4155	4155	0
211	20231106	165100	775047615	4155	4155	4155	4155	0
212	20231106	165000	775047615	4155	4155	4155	4155	1116
213	20231106	164900	775047615	4155	4155	4155	4155	0
214	20231106	164800	775047615	4155	4155	4155	4155	0
215	20231106	164700	775047615	4155	4155	4155	4155	0
216	20231106	164600	775047615	4155	4155	4155	4155	0
217	20231106	164500	775047615	4155	4155	4155	4155	0
218	20231106	164400	775047615	4155	4155	4155	4155	0
219	20231106	164300	775047615	4155	4155	4155	4155	0
220	20231106	164200	775047615	4155	4155	4155	4155	0
221	20231106	164100	775047615	4155	4155	4155	4155	0
222	20231106	164000	775047615	4155	4155	4155	4155	0
223	20231106	163900	775047615	4155	4155	4155	4155	0
224	20231106	163800	775047615	4155	4155	4155	4155	0
225	20231106	163700	775047615	4155	4155	4155	4155	0
226	20231106	163600	775047615	4155	4155	4155	4155	0
227	20231106	163500	775047615	4155	4155	4155	4155	0
228	20231106	163400	775047615	4155	4155	4155	4155	0
229	20231106	163300	775047615	4155	4155	4155	4155	0
230	20231106	163200	775047615	4155	4155	4155	4155	0
231	20231106	163100	775047615	4155	4155	4155	4155	0
232	20231106	163000	775047615	4155	4155	4155	4155	0
233	20231106	162900	775047615	4155	4155	4155	4155	0
234	20231106	162800	775047615	4155	4155	4155	4155	0
235	20231106	162700	775047615	4155	4155	4155	4155	0
236	20231106	162600	775047615	4155	4155	4155	4155	0
237	20231106	162500	775047615	4155	4155	4155	4155	0
238	20231106	162400	775047615	4155	4155	4155	4155	0
239	20231106	162300	775047615	4155	4155	4155	4155	0
240	20231106	162200	775047615	4155	4155	4155	4155	0
241	20231106	162100	775047615	4155	4155	4155	4155	0
242	20231106	162000	775047615	4155	4155	4155	4155	1116
243	20231106	161900	775047615	4155	4155	4155	4155	0
244	20231106	161800	775047615	4155	4155	4155	4155	0
245	20231106	161700	775047615	4155	4155	4155	4155	0
246	20231106	161600	775047615	4155	4155	4155	4155	0
247	20231106	161500	775047615	4155	4155	4155	4155	0
248	20231106	161400	775047615	4155	4155	4155	4155	0
249	20231106	161300	775047615	4155	4155	4155	4155	0
250	20231106	161200	775047615	4155	4155	4155	4155	0
251	20231106	161100	775047615	4155	4155	4155	4155	0
252	20231106	161000	775047615	4155	4155	4155	4155	0
253	20231106	160900	775047615	4155	4155	4155	4155	0
254	20231106	160800	775047615	4155	4155	4155	4155	0
255	20231106	160700	775047615	4155	4155	4155	4155	0
256	20231106	160600	775047615	4155	4155	4155	4155	0
257	20231106	160500	775047615	4155	4155	4155	4155	0
258	20231106	160400	775047615	4155	4155	4155	4155	0
259	20231106	160300	775047615	4155	4155	4155	4155	0
260	20231106	160200	775047615	4155	4155	4155	4155	0
261	20231106	160100	775047615	4155	4155	4155	4155	0
262	20231106	160000	775047615	4155	4155	4155	4155	0
263	20231106	155900	775047615	4155	4155	4155	4155	0
264	20231106	155800	775047615	4155	4155	4155	4155	0
265	20231106	155700	775047615	4155	4155	4155	4155	0
266	20231106	155600	775047615	4155	4155	4155	4155	0
267	20231106	155500	775047615	4155	4155	4155	4155	0
268	20231106	155400	775047615	4155	4155	4155	4155	0
269	20231106	155300	775047615	4155	4155	4155	4155	0
270	20231106	155200	775047615	4155	4155	4155	4155	0
271	20231106	155100	775047615	4155	4155	4155	4155	0
272	20231106	155000	775047615	4155	4155	4155	4155	1116
273	20231106	154900	775047615	4155	4155	4155	4155	0
274	20231106	154800	775047615	4155	4155	4155	4155	0
275	20231106	154700	775047615	4155	4155	4155	4155	0
276	20231106	154600	775047615	4155	4155	4155	4155	0
277	20231106	154500	775047615	4155	4155	4155	4155	0
278	20231106	154400	775047615	4155	4155	4155	4155	0
279	20231106	154300	775047615	4155	4155	4155	4155	0
280	20231106	154200	775047615	4155	4155	4155	4155	0
281	20231106	154100	775047615	4155	4155	4155	4155	0
282	20231106	154000	775047615	4155	4155	4155	4155	0
283	20231106	153900	775047615	4155	4155	4155	4155	0
284	20231106	153800	775047615	4155	4155	4155	4155	0
285	20231106	153700	775047615	4155	4155	4155	4155	0
286	20231106	153600	775047615	4155	4155	4155	4155	0
287	20231106	153500	775047615	4155	4155	4155	4155	0
288	20231106	153400	775047615	4155	4155	4155	4155	0
289	20231106	153300	775047615	4155	4155	4155	4155	0
290	20231106	153200	775047615	4155	4155	4155	4155	0
291	20231106	153100	775047615	4155	4155	4155	4155	0
292	20231106	153000	775047615	4155	4155	4155	4155	1116
293	20231106	152900	770410635	4155	4155	4155	4155	0
294	20231106	152800	770410635	4155	4155	4155	4155	0
295	20231106	152700	770410635	4155	4155	4155	4155	0
296	20231106	152600	770410635	4155	4155	4155	4155	0
297	20231106	152500	770410635	4155	4155	4155	4155	0
298	20231106	152400	770410635	4155	4155	4155	4155	0
299	20231106	152300	770410635	4155	4155	4155	4155	0
300	20231106	152200	770410635	4155	4155	4155	4155	0
301	20231106	152100	770410635	4155	4155	4155	4155	0
302	20231106	152000	770410635	4155	4155	4155	4155	0
303	20231106	151900	770410635	4155	4160	4160	4155	1054
304	20231106	151800	766030090	4160	4160	4160	4155	250
305	20231106	151700	764991315	4160	4160	4160	4160	379
306	20231106	151600	763414675	4155	4160	4160	4155	222
307	20231106	151500	762491485	4160	4160	4160	4160	30
308	20231106	151400	762366685	4160	4160	4160	4155	31
309	20231106	151300	762237730	4160	4160	4160	4160	251
310	20231106	151200	761193570	4160	4160	4160	4160	80
311	20231106	151100	760860770	4160	4160	4160	4160	81
312	20231106	151000	760523810	4160	4160	4160	4155	146
313	20231106	150900	759916530	4160	4160	4160	4160	5
314	20231106	150800	759895730	4155	4155	4160	4155	116
315	20231106	150700	759413250	4155	4155	4155	4155	365
316	20231106	150600	757896675	4155	4160	4160	4155	643
317	20231106	150500	755222995	4155	4155	4160	4155	642
318	20231106	150400	752555465	4155	4155	4155	4155	501
319	20231106	150300	750473810	4150	4150	4150	4150	1469
320	20231106	150200	744377460	4150	4150	4150	4150	10
321	20231106	150100	744335960	4150	4150	4150	4150	4
322	20231106	150000	744319360	4145	4150	4150	4145	1061
323	20231106	145900	739916220	4150	4150	4150	4150	0
324	20231106	145800	739916220	4150	4145	4150	4145	1644
325	20231106	145700	733101835	4140	4140	4140	4140	8179
326	20231106	145600	699240775	4140	4135	4140	4135	1111
327	20231106	145500	694646785	4140	4140	4140	4140	1
328	20231106	145400	694642645	4135	4135	4135	4135	110
329	20231106	145300	694187795	4140	4130	4140	4130	40
330	20231106	145200	694022585	4130	4130	4130	4130	501
331	20231106	145100	691953455	4120	4120	4120	4120	218
332	20231106	145000	691055295	4125	4130	4130	4125	352
333	20231106	144900	689603290	4130	4130	4130	4130	13
334	20231106	144800	689549600	4130	4130	4130	4130	339
335	20231106	144700	688149530	4130	4140	4140	4130	264
336	20231106	144600	687059200	4140	4140	4140	4140	3
337	20231106	144500	687046780	4140	4140	4140	4140	1
338	20231106	144400	687042640	4140	4140	4140	4140	1
339	20231106	144300	687038500	4140	4130	4140	4130	77
340	20231106	144200	686719730	4140	4135	4140	4135	1148
341	20231106	144100	681972745	4135	4140	4140	4135	1507
342	20231106	144000	675738025	4145	4145	4145	4145	10
343	20231106	143900	675696575	4145	4145	4145	4145	4
344	20231106	143800	675679995	4140	4140	4140	4140	4
345	20231106	143700	675663435	4145	4140	4145	4140	11
346	20231106	143600	675617890	4140	4135	4140	4135	2073
347	20231106	143500	667045670	4130	4125	4130	4125	3540
348	20231106	143400	652425475	4130	4125	4130	4125	1287
349	20231106	143300	647115070	4125	4120	4125	4120	4659
350	20231106	143200	627913475	4105	4115	4115	4105	185
351	20231106	143100	627153200	4110	4110	4115	4110	687
352	20231106	143000	624329625	4115	4115	4115	4115	35
353	20231106	142900	624185600	4120	4120	4120	4120	1
354	20231106	142800	624181480	4115	4120	4120	4115	376
355	20231106	142700	622634235	4115	4115	4115	4115	24
356	20231106	142600	622535475	4120	4120	4120	4115	1001
357	20231106	142500	618411360	4125	4125	4125	4125	2
358	20231106	142400	618403110	4125	4125	4125	4125	0
359	20231106	142300	618403110	4125	4125	4125	4125	1
360	20231106	142200	618398985	4120	4120	4120	4120	0
361	20231106	142100	618398985	4120	4120	4125	4120	901
362	20231106	142000	614686860	4130	4130	4130	4130	1
363	20231106	141900	614682730	4120	4120	4120	4120	400
364	20231106	141800	613034730	4130	4120	4130	4120	2
365	20231106	141700	613026480	4130	4130	4130	4130	25
366	20231106	141600	612923230	4120	4130	4130	4120	749
367	20231106	141500	609837300	4120	4125	4130	4120	650
368	20231106	141400	607157910	4120	4120	4120	4120	183
369	20231106	141300	606403950	4120	4115	4120	4115	621
370	20231106	141200	603848530	4115	4125	4125	4115	2
371	20231106	141100	603840290	4115	4115	4115	4115	3085
372	20231106	141000	591145515	4115	4105	4115	4105	202
373	20231106	140900	590314295	4115	4110	4115	4110	574
374	20231106	140800	587952640	4115	4120	4120	4115	3190
375	20231106	140700	574824490	4125	4125	4125	4125	1
376	20231106	140600	574820365	4125	4125	4125	4125	1
377	20231106	140500	574816240	4125	4125	4125	4125	0
378	20231106	140400	574816240	4125	4120	4125	4120	1561
379	20231106	140300	568384915	4120	4125	4125	4120	1084
380	20231106	140200	563914415	4130	4130	4130	4130	5
381	20231106	140100	563893765	4125	4130	4130	4125	2
382	20231106	140000	563885510	4130	4125	4130	4125	729
383	20231106	135900	560875605	4130	4120	4130	4120	197
384	20231106	135800	560063955	4120	4130	4130	4120	351
385	20231106	135700	558616975	4125	4115	4125	4115	182
386	20231106	135600	557867345	4130	4115	4130	4115	570
387	20231106	135500	555521780	4110	4110	4110	4110	400
388	20231106	135400	553877780	4110	4110	4130	4110	6609
389	20231106	135300	526690440	4110	4110	4110	4105	4248
390	20231106	135200	509231165	4110	4130	4130	4110	2282
391	20231106	135100	499843955	4135	4135	4135	4135	1
392	20231106	135000	499839820	4135	4135	4135	4110	42
393	20231106	134900	499666365	4135	4135	4135	4110	3788
394	20231106	134800	484003275	4140	4140	4140	4140	6
395	20231106	134700	483978435	4145	4145	4145	4145	1
396	20231106	134600	483974290	4145	4145	4145	4145	0
397	20231106	134500	483974290	4145	4130	4145	4130	377
398	20231106	134400	482414280	4130	4130	4130	4130	1951
399	20231106	134300	474356650	4130	4120	4130	4120	2723
400	20231106	134200	463129270	4120	4115	4120	4115	744
401	20231106	134100	460065710	4115	4105	4115	4105	751
402	20231106	134000	456975805	4115	4110	4115	4110	1605
403	20231106	133900	450371750	4115	4115	4115	4115	1
404	20231106	133800	450367635	4110	4110	4110	4110	144
405	20231106	133700	449775795	4110	4110	4110	4110	23
406	20231106	133600	449681265	4110	4110	4110	4105	2037
407	20231106	133500	441309200	4110	4105	4110	4105	3
408	20231106	133400	441296875	4105	4110	4110	4105	375
409	20231106	133300	439757495	4105	4105	4105	4105	113
410	20231106	133200	439293630	4105	4095	4105	4095	969
411	20231106	133100	435325565	4110	4105	4110	4105	6
412	20231106	133000	435300930	4110	4110	4110	4110	0
413	20231106	132900	435300930	4110	4110	4110	4110	1
414	20231106	132800	435296820	4095	4095	4095	4095	31
415	20231106	132700	435169875	4110	4110	4110	4110	1
416	20231106	132600	435165765	4110	4105	4110	4105	12
417	20231106	132500	435116500	4105	4105	4105	4105	289
418	20231106	132400	433930155	4105	4105	4105	4105	1
419	20231106	132300	433926050	4110	4110	4110	4110	1
420	20231106	132200	433921940	4110	4110	4110	4110	0
421	20231106	132100	433921940	4110	4110	4110	4110	1
422	20231106	132000	433917830	4110	4095	4110	4095	111
423	20231106	131900	433462130	4095	4095	4095	4095	6
424	20231106	131800	433437560	4105	4105	4105	4105	3
425	20231106	131700	433425245	4105	4105	4105	4105	0
426	20231106	131600	433425245	4105	4105	4105	4105	1
427	20231106	131500	433421140	4105	4090	4105	4090	288
428	20231106	131400	432242920	4090	4090	4090	4090	2870
429	20231106	131300	420504620	4090	4105	4105	4090	201
430	20231106	131200	419681875	4105	4105	4105	4105	1
431	20231106	131100	419677770	4090	4100	4105	4090	62
432	20231106	131000	419423475	4095	4100	4100	4095	609
433	20231106	130900	416929615	4100	4100	4100	4100	40
434	20231106	130800	416765615	4100	4100	4100	4100	1
435	20231106	130700	416761515	4100	4100	4100	4100	1
436	20231106	130600	416757415	4100	4100	4100	4100	0
437	20231106	130500	416757415	4100	4100	4100	4100	1
438	20231106	130400	416753315	4100	4100	4100	4100	1
439	20231106	130300	416749215	4095	4100	4100	4095	2
440	20231106	130200	416741020	4100	4100	4100	4100	1
441	20231106	130100	416736920	4105	4105	4105	4105	1
442	20231106	130000	416732815	4095	4095	4095	4095	20
443	20231106	125900	416650915	4095	4105	4105	4095	101
444	20231106	125800	416237310	4105	4105	4105	4105	0
445	20231106	125700	416237310	4105	4105	4105	4105	1
446	20231106	125600	416233205	4105	4105	4105	4105	48
447	20231106	125500	416036165	4095	4095	4095	4095	1
448	20231106	125400	416032070	4105	4105	4105	4105	1
449	20231106	125300	416027965	4105	4110	4110	4105	338
450	20231106	125200	414640470	4110	4110	4110	4110	0
451	20231106	125100	414640470	4110	4105	4110	4105	164
452	20231106	125000	413967245	4105	4105	4105	4105	0
453	20231106	124900	413967245	4105	4105	4105	4105	2
454	20231106	124800	413959035	4105	4105	4105	4105	1
455	20231106	124700	413954930	4105	4105	4105	4105	13
456	20231106	124600	413901565	4105	4090	4105	4090	3
457	20231106	124500	413889280	4110	4110	4110	4110	1
458	20231106	124400	413885170	4110	4110	4110	4110	0
459	20231106	124300	413885170	4110	4110	4110	4110	11
460	20231106	124200	413839960	4090	4090	4090	4090	10
461	20231106	124100	413799060	4110	4110	4110	4110	1
462	20231106	124000	413794950	4110	4110	4110	4110	1
463	20231106	123900	413790840	4110	4110	4110	4110	0
464	20231106	123800	413790840	4110	4090	4110	4090	2
465	20231106	123700	413782640	4110	4110	4110	4110	1
466	20231106	123600	413778530	4110	4110	4110	4110	0
467	20231106	123500	413778530	4110	4110	4110	4110	1
468	20231106	123400	413774420	4115	4105	4115	4085	900
469	20231106	123300	410090280	4100	4100	4100	4100	678
470	20231106	123200	407310480	4100	4100	4100	4100	1
471	20231106	123100	407306380	4100	4100	4100	4100	0
472	20231106	123000	407306380	4100	4095	4100	4095	2
473	20231106	122900	407298185	4100	4100	4100	4100	51
474	20231106	122800	407089085	4100	4100	4100	4100	0
475	20231106	122700	407089085	4100	4095	4100	4095	150
476	20231106	122600	406474775	4095	4100	4100	4095	51
477	20231106	122500	406265925	4095	4095	4100	4095	868
478	20231106	122400	402708965	4095	4090	4095	4090	37
479	20231106	122300	402557630	4090	4090	4090	4090	19
480	20231106	122200	402479920	4090	4090	4090	4090	1
481	20231106	122100	402475830	4085	4090	4090	4085	2
482	20231106	122000	402467655	4090	4090	4090	4090	196
483	20231106	121900	401666015	4095	4090	4095	4090	2
484	20231106	121800	401657830	4090	4095	4095	4090	3
485	20231106	121700	401645555	4095	4090	4095	4090	951
486	20231106	121600	397751215	4090	4090	4090	4090	301
487	20231106	121500	396520125	4095	4095	4095	4095	0
488	20231106	121400	396520125	4095	4095	4095	4095	1
489	20231106	121300	396516030	4095	4085	4095	4085	2
490	20231106	121200	396507850	4095	4095	4095	4095	0
491	20231106	121100	396507850	4095	4095	4095	4095	446
492	20231106	121000	394681480	4100	4100	4100	4100	4
493	20231106	120900	394665080	4100	4100	4100	4100	50
494	20231106	120800	394460080	4100	4100	4100	4100	1
495	20231106	120700	394455980	4100	4100	4100	4100	1
496	20231106	120600	394451880	4100	4100	4100	4100	0
497	20231106	120500	394451880	4100	4085	4100	4085	492
498	20231106	120400	392434695	4100	4100	4100	4100	0
499	20231106	120300	392434695	4100	4100	4100	4100	1
500	20231106	120200	392430595	4100	4100	4100	4100	1
501	20231106	120100	392426495	4100	4100	4100	4100	0
502	20231106	120000	392426495	4100	4080	4100	4080	121
503	20231106	115900	391931330	4090	4090	4090	4090	1
504	20231106	115800	391927240	4090	4090	4090	4090	300
505	20231106	115700	390700240	4090	4095	4095	4090	215
506	20231106	115600	389819820	4095	4095	4095	4095	51
507	20231106	115500	389610975	4095	4090	4095	4090	109
508	20231106	115400	389165160	4080	4090	4090	4080	121
509	20231106	115300	388671470	4080	4080	4080	4080	299
510	20231106	115200	387451550	4090	4090	4090	4090	1
511	20231106	115100	387447460	4090	4090	4090	4090	107
512	20231106	115000	387009830	4090	4085	4090	4080	512
513	20231106	114900	384919210	4090	4090	4090	4090	1
514	20231106	114800	384915120	4090	4085	4090	4080	1211
515	20231106	114700	379966180	4085	4085	4085	4085	0
516	20231106	114600	379966180	4085	4085	4085	4085	115
517	20231106	114500	379496405	4085	4085	4085	4085	0
518	20231106	114400	379496405	4085	4085	4090	4085	370
519	20231106	114300	377984950	4090	4095	4095	4090	76
520	20231106	114200	377674105	4095	4095	4095	4095	0
521	20231106	114100	377674105	4095	4095	4095	4095	1
522	20231106	114000	377670010	4085	4085	4095	4085	57
523	20231106	113900	377437155	4085	4090	4090	4085	119
524	20231106	113800	376950535	4090	4090	4090	4090	1
525	20231106	113700	376946445	4090	4090	4090	4090	501
526	20231106	113600	374897355	4090	4090	4090	4090	1
527	20231106	113500	374893265	4085	4090	4090	4085	26
528	20231106	113400	374787050	4085	4085	4085	4085	24
529	20231106	113300	374689010	4090	4085	4090	4085	349
530	20231106	113200	373263100	4085	4090	4090	4085	51
531	20231106	113100	373054760	4090	4090	4095	4090	1055
532	20231106	113000	368739805	4095	4095	4095	4095	3
533	20231106	112900	368727520	4095	4095	4095	4095	0
534	20231106	112800	368727520	4095	4090	4095	4090	67
535	20231106	112700	368453460	4090	4090	4090	4090	101
536	20231106	112600	368040370	4090	4090	4090	4090	0
537	20231106	112500	368040370	4090	4085	4090	4085	101
538	20231106	112400	367627780	4090	4090	4090	4090	5
539	20231106	112300	367607330	4090	4085	4090	4085	17
540	20231106	112200	367537805	4090	4090	4090	4090	1
541	20231106	112100	367533715	4090	4090	4090	4090	1
542	20231106	112000	367529625	4090	4075	4090	4075	61
543	20231106	111900	367280975	4090	4090	4090	4090	41
544	20231106	111800	367113285	4090	4090	4090	4090	0
545	20231106	111700	367113285	4090	4090	4090	4090	61
546	20231106	111600	366863795	4090	4090	4090	4090	1
547	20231106	111500	366859705	4075	4075	4075	4075	121
548	20231106	111400	366366630	4090	4090	4090	4090	1
549	20231106	111300	366362540	4095	4095	4095	4095	1
550	20231106	111200	366358445	4095	4095	4095	4095	0
551	20231106	111100	366358445	4095	4070	4095	4060	1322
552	20231106	111000	360985220	4070	4070	4070	4070	207
553	20231106	110900	360142730	4100	4070	4100	4065	119
554	20231106	110800	359657835	4070	4105	4105	4070	553
555	20231106	110700	357405310	4075	4105	4115	4075	407
556	20231106	110600	355739645	4115	4080	4115	4070	719
557	20231106	110500	352805960	4080	4080	4080	4080	13
558	20231106	110400	352752920	4080	4080	4080	4080	10
559	20231106	110300	352712120	4070	4070	4080	4070	1621
560	20231106	110200	346113940	4080	4090	4090	4070	1970
561	20231106	110100	338080365	4080	4085	4085	4080	663
562	20231106	110000	335372375	4090	4090	4090	4090	745
563	20231106	105900	332325325	4090	4090	4090	4090	640
564	20231106	105800	329707725	4100	4090	4100	4090	2
565	20231106	105700	329699535	4090	4100	4100	4090	288
566	20231106	105600	328521605	4100	4100	4100	4100	276
567	20231106	105500	327390005	4110	4110	4110	4110	1
568	20231106	105400	327385895	4120	4105	4120	4105	101
569	20231106	105300	326971275	4120	4120	4120	4120	7
570	20231106	105200	326942435	4120	4120	4120	4120	1
571	20231106	105100	326938315	4120	4120	4120	4120	0
572	20231106	105000	326938315	4120	4105	4120	4105	2
573	20231106	104900	326930090	4125	4125	4125	4125	2
574	20231106	104800	326921840	4125	4125	4125	4125	0
575	20231106	104700	326921840	4125	4125	4125	4125	1
576	20231106	104600	326917715	4120	4125	4125	4120	2618
577	20231106	104500	316131550	4120	4120	4120	4120	756
578	20231106	104400	313016830	4120	4120	4125	4120	107
579	20231106	104300	312575485	4125	4125	4125	4125	101
580	20231106	104200	312158860	4125	4120	4125	4120	613
581	20231106	104100	309631455	4120	4125	4125	4120	17
582	20231106	104000	309561410	4120	4120	4120	4120	345
583	20231106	103900	308140010	4120	4115	4120	4115	49
584	20231106	103800	307938370	4115	4115	4115	4115	1
585	20231106	103700	307934255	4110	4100	4110	4100	2100
586	20231106	103600	299309255	4115	4110	4115	4110	131
587	20231106	103500	298770290	4115	4115	4115	4115	1
588	20231106	103400	298766175	4095	4110	4110	4095	4967
589	20231106	103300	278425610	4110	4095	4110	4090	891
590	20231106	103200	274775225	4090	4090	4090	4090	100
591	20231106	103100	274366225	4095	4095	4095	4095	12
592	20231106	103000	274317085	4095	4095	4095	4095	1
593	20231106	102900	274312990	4095	4095	4095	4090	251
594	20231106	102800	273285720	4095	4090	4095	4090	1041
595	20231106	102700	269028025	4090	4090	4090	4090	1
596	20231106	102600	269023935	4090	4090	4090	4090	3
597	20231106	102500	269011665	4095	4090	4095	4090	2
598	20231106	102400	269003480	4095	4095	4095	4095	2
599	20231106	102300	268995290	4095	4095	4095	4095	1
600	20231106	102200	268991195	4095	4095	4095	4095	1
601	20231106	102100	268987100	4095	4095	4095	4095	17
602	20231106	102000	268917485	4095	4080	4095	4080	38
603	20231106	101900	268762430	4075	4095	4095	4075	1123
604	20231106	101800	264184825	4095	4095	4095	4095	0
605	20231106	101700	264184825	4095	4080	4100	4080	741
606	20231106	101600	261161375	4080	4100	4100	4080	101
607	20231106	101500	260747295	4100	4100	4100	4100	6
608	20231106	101400	260722695	4090	4100	4100	4090	132
609	20231106	101300	260182805	4080	4085	4085	4080	29
610	20231106	101200	260064375	4080	4085	4085	4080	2471
611	20231106	101100	249982590	4080	4090	4090	4080	1552
612	20231106	101000	243639925	4100	4100	4100	4100	0
613	20231106	100900	243639925	4100	4085	4100	4085	693
614	20231106	100800	240808855	4090	4100	4100	4090	820
615	20231106	100700	237455045	4100	4090	4100	4090	2620
616	20231106	100600	226734195	4085	4090	4090	4085	2
617	20231106	100500	226726020	4090	4090	4090	4090	0
618	20231106	100400	226726020	4090	4090	4090	4090	2
619	20231106	100300	226717840	4090	4090	4090	4090	163
620	20231106	100200	226051170	4090	4090	4090	4090	0
621	20231106	100100	226051170	4090	4090	4090	4090	101
622	20231106	100000	225638080	4085	4085	4090	4085	81
623	20231106	095900	225306895	4090	4090	4090	4090	100
624	20231106	095800	224897895	4090	4090	4090	4090	1
625	20231106	095700	224893805	4095	4095	4095	4095	0
626	20231106	095600	224893805	4095	4095	4095	4090	961
627	20231106	095500	220958515	4090	4085	4095	4085	4
628	20231106	095400	220942160	4095	4090	4095	4085	1005
629	20231106	095300	216833155	4085	4085	4085	4085	315
630	20231106	095200	215546380	4080	4080	4080	4080	115
631	20231106	095100	215077180	4070	4075	4075	4070	76
632	20231106	095000	214767485	4075	4075	4075	4075	562
633	20231106	094900	212477335	4070	4070	4070	4070	367
634	20231106	094800	210983645	4060	4060	4060	4060	60
635	20231106	094700	210740045	4065	4060	4065	4040	1413
636	20231106	094600	205001200	4055	4055	4055	4055	23
637	20231106	094500	204907935	4060	4050	4060	4050	569
638	20231106	094400	202603160	4035	4050	4050	4035	2304
639	20231106	094300	193297335	4055	4045	4055	4045	906
640	20231106	094200	189630405	4055	4045	4055	4045	170
641	20231106	094100	188942695	4045	4055	4055	4045	2
642	20231106	094000	188934595	4060	4060	4060	4045	1652
643	20231106	093900	182238450	4065	4055	4070	4055	802
644	20231106	093800	178983290	4055	4075	4075	4055	174
645	20231106	093700	178277440	4075	4070	4080	4070	101
646	20231106	093600	177866105	4060	4065	4070	4060	609
647	20231106	093500	175391530	4070	4050	4070	4050	3
648	20231106	093400	175379360	4070	4050	4070	4050	405
649	20231106	093300	173739090	4050	4070	4070	4050	946
650	20231106	093200	169907770	4075	4075	4075	4075	306
651	20231106	093100	168660820	4080	4080	4080	4080	1
652	20231106	093000	168656740	4080	4075	4080	4075	623
653	20231106	092900	166116345	4075	4050	4075	4050	202
654	20231106	092800	165298195	4050	4055	4075	4050	1312
655	20231106	092700	159982265	4050	4050	4050	4050	10
656	20231106	092600	159941765	4080	4070	4085	4050	477
657	20231106	092500	157998690	4055	4055	4055	4050	1792
658	20231106	092400	150736885	4050	4065	4065	4050	1211
659	20231106	092300	145825785	4055	4065	4065	4055	19
660	20231106	092200	145748730	4065	4040	4065	4040	565
661	20231106	092100	143459085	4010	4020	4020	4010	1000
662	20231106	092000	139446910	4020	4015	4040	4015	356
663	20231106	091900	138014450	4015	4025	4025	4015	1956
664	20231106	091800	130154560	4045	4045	4045	4030	369
665	20231106	091700	128662720	4015	4045	4045	4015	313
666	20231106	091600	127400840	4045	4025	4045	4020	326
667	20231106	091500	126088380	4010	4050	4050	4010	3095
668	20231106	091400	113629135	4050	4025	4050	4025	343
669	20231106	091300	112241235	4015	4030	4030	4015	1511
670	20231106	091200	106163530	4030	4055	4055	4030	466
671	20231106	091100	104285020	4025	4040	4045	4020	2654
672	20231106	091000	93596615	4045	4060	4065	4045	4267
673	20231106	090900	76320625	4060	4090	4095	4060	1658
674	20231106	090800	69569050	4095	4095	4095	4095	87
675	20231106	090700	69212785	4095	4070	4095	4070	191
676	20231106	090600	68431390	4070	4165	4165	4070	8742
677	20231106	090500	32534290	4140	4140	4165	4135	605
678	20231106	090400	30029845	4165	4165	4165	4140	226
679	20231106	090300	29094155	4165	4165	4165	4160	627
680	20231106	090200	26482800	4140	4170	4170	4135	3781
681	20231106	090100	10827005	4160	4170	4170	4155	555
682	20231106	090000	8517125	4150	4145	4160	4145	2054