KissMeData/072950/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194700	111831685	4280	4280	4280	4280	707
3	20231102	194600	111831685	4280	4280	4280	4280	0
4	20231102	194500	111831685	4280	4280	4280	4280	0
5	20231102	194400	111831685	4280	4280	4280	4280	0
6	20231102	194300	111831685	4280	4280	4280	4280	0
7	20231102	194200	111831685	4280	4280	4280	4280	0
8	20231102	194100	111831685	4280	4280	4280	4280	0
9	20231102	194000	111831685	4280	4280	4280	4280	0
10	20231102	193900	111831685	4280	4280	4280	4280	0
11	20231102	193800	111831685	4280	4280	4280	4280	0
12	20231102	193700	111831685	4280	4280	4280	4280	0
13	20231102	193600	111831685	4280	4280	4280	4280	0
14	20231102	193500	111831685	4280	4280	4280	4280	0
15	20231102	193400	111831685	4280	4280	4280	4280	0
16	20231102	193300	111831685	4280	4280	4280	4280	0
17	20231102	193200	111831685	4280	4280	4280	4280	0
18	20231102	193100	111831685	4280	4280	4280	4280	0
19	20231102	193000	111831685	4280	4280	4280	4280	0
20	20231102	192900	111831685	4280	4280	4280	4280	0
21	20231102	192800	111831685	4280	4280	4280	4280	0
22	20231102	192700	111831685	4280	4280	4280	4280	0
23	20231102	192600	111831685	4280	4280	4280	4280	0
24	20231102	192500	111831685	4280	4280	4280	4280	0
25	20231102	192400	111831685	4280	4280	4280	4280	0
26	20231102	192300	111831685	4280	4280	4280	4280	0
27	20231102	192200	111831685	4280	4280	4280	4280	0
28	20231102	192100	111831685	4280	4280	4280	4280	0
29	20231102	192000	111831685	4280	4280	4280	4280	0
30	20231102	191900	111831685	4280	4280	4280	4280	0
31	20231102	191800	111831685	4280	4280	4280	4280	0
32	20231102	191700	111831685	4280	4280	4280	4280	707
33	20231102	191600	111831685	4280	4280	4280	4280	0
34	20231102	191500	111831685	4280	4280	4280	4280	0
35	20231102	191400	111831685	4280	4280	4280	4280	0
36	20231102	191300	111831685	4280	4280	4280	4280	0
37	20231102	191200	111831685	4280	4280	4280	4280	0
38	20231102	191100	111831685	4280	4280	4280	4280	0
39	20231102	191000	111831685	4280	4280	4280	4280	0
40	20231102	190900	111831685	4280	4280	4280	4280	0
41	20231102	190800	111831685	4280	4280	4280	4280	0
42	20231102	190700	111831685	4280	4280	4280	4280	0
43	20231102	190600	111831685	4280	4280	4280	4280	0
44	20231102	190500	111831685	4280	4280	4280	4280	0
45	20231102	190400	111831685	4280	4280	4280	4280	0
46	20231102	190300	111831685	4280	4280	4280	4280	0
47	20231102	190200	111831685	4280	4280	4280	4280	0
48	20231102	190100	111831685	4280	4280	4280	4280	0
49	20231102	190000	111831685	4280	4280	4280	4280	0
50	20231102	185900	111831685	4280	4280	4280	4280	0
51	20231102	185800	111831685	4280	4280	4280	4280	0
52	20231102	185700	111831685	4280	4280	4280	4280	0
53	20231102	185600	111831685	4280	4280	4280	4280	0
54	20231102	185500	111831685	4280	4280	4280	4280	0
55	20231102	185400	111831685	4280	4280	4280	4280	0
56	20231102	185300	111831685	4280	4280	4280	4280	0
57	20231102	185200	111831685	4280	4280	4280	4280	0
58	20231102	185100	111831685	4280	4280	4280	4280	0
59	20231102	185000	111831685	4280	4280	4280	4280	0
60	20231102	184900	111831685	4280	4280	4280	4280	0
61	20231102	184800	111831685	4280	4280	4280	4280	0
62	20231102	184700	111831685	4280	4280	4280	4280	707
63	20231102	184600	111831685	4280	4280	4280	4280	0
64	20231102	184500	111831685	4280	4280	4280	4280	0
65	20231102	184400	111831685	4280	4280	4280	4280	0
66	20231102	184300	111831685	4280	4280	4280	4280	0
67	20231102	184200	111831685	4280	4280	4280	4280	0
68	20231102	184100	111831685	4280	4280	4280	4280	0
69	20231102	184000	111831685	4280	4280	4280	4280	0
70	20231102	183900	111831685	4280	4280	4280	4280	0
71	20231102	183800	111831685	4280	4280	4280	4280	0
72	20231102	183700	111831685	4280	4280	4280	4280	0
73	20231102	183600	111831685	4280	4280	4280	4280	0
74	20231102	183500	111831685	4280	4280	4280	4280	0
75	20231102	183400	111831685	4280	4280	4280	4280	0
76	20231102	183300	111831685	4280	4280	4280	4280	0
77	20231102	183200	111831685	4280	4280	4280	4280	0
78	20231102	183100	111831685	4280	4280	4280	4280	0
79	20231102	183000	111831685	4280	4280	4280	4280	0
80	20231102	182900	111831685	4280	4280	4280	4280	0
81	20231102	182800	111831685	4280	4280	4280	4280	0
82	20231102	182700	111831685	4280	4280	4280	4280	0
83	20231102	182600	111831685	4280	4280	4280	4280	0
84	20231102	182500	111831685	4280	4280	4280	4280	0
85	20231102	182400	111831685	4280	4280	4280	4280	0
86	20231102	182300	111831685	4280	4280	4280	4280	0
87	20231102	182200	111831685	4280	4280	4280	4280	0
88	20231102	182100	111831685	4280	4280	4280	4280	0
89	20231102	182000	111831685	4280	4280	4280	4280	0
90	20231102	181900	111831685	4280	4280	4280	4280	0
91	20231102	181800	111831685	4280	4280	4280	4280	0
92	20231102	181700	111831685	4280	4280	4280	4280	707
93	20231102	181600	111831685	4280	4280	4280	4280	0
94	20231102	181500	111831685	4280	4280	4280	4280	0
95	20231102	181400	111831685	4280	4280	4280	4280	0
96	20231102	181300	111831685	4280	4280	4280	4280	0
97	20231102	181200	111831685	4280	4280	4280	4280	0
98	20231102	181100	111831685	4280	4280	4280	4280	0
99	20231102	181000	111831685	4280	4280	4280	4280	0
100	20231102	180900	111831685	4280	4280	4280	4280	0
101	20231102	180800	111831685	4280	4280	4280	4280	0
102	20231102	180700	111831685	4280	4280	4280	4280	0
103	20231102	180600	111831685	4280	4280	4280	4280	0
104	20231102	180500	111831685	4280	4280	4280	4280	0
105	20231102	180400	111831685	4280	4280	4280	4280	0
106	20231102	180300	111831685	4280	4280	4280	4280	0
107	20231102	180200	111831685	4280	4280	4280	4280	0
108	20231102	180100	111831685	4280	4280	4280	4280	0
109	20231102	180000	111831685	4280	4280	4280	4280	0
110	20231102	175900	111831685	4280	4280	4280	4280	0
111	20231102	175800	111831685	4280	4280	4280	4280	0
112	20231102	175700	111831685	4280	4280	4280	4280	0
113	20231102	175600	111831685	4280	4280	4280	4280	0
114	20231102	175500	111831685	4280	4280	4280	4280	0
115	20231102	175400	111831685	4280	4280	4280	4280	0
116	20231102	175300	111831685	4280	4280	4280	4280	0
117	20231102	175200	111831685	4280	4280	4280	4280	0
118	20231102	175100	111831685	4280	4280	4280	4280	0
119	20231102	175000	111831685	4280	4280	4280	4280	0
120	20231102	174900	111831685	4280	4280	4280	4280	0
121	20231102	174800	111831685	4280	4280	4280	4280	0
122	20231102	174700	111831685	4280	4280	4280	4280	707
123	20231102	174600	111831685	4280	4280	4280	4280	0
124	20231102	174500	111831685	4280	4280	4280	4280	0
125	20231102	174400	111831685	4280	4280	4280	4280	0
126	20231102	174300	111831685	4280	4280	4280	4280	0
127	20231102	174200	111831685	4280	4280	4280	4280	0
128	20231102	174100	111831685	4280	4280	4280	4280	0
129	20231102	174000	111831685	4280	4280	4280	4280	0
130	20231102	173900	111831685	4280	4280	4280	4280	0
131	20231102	173800	111831685	4280	4280	4280	4280	0
132	20231102	173700	111831685	4280	4280	4280	4280	0
133	20231102	173600	111831685	4280	4280	4280	4280	0
134	20231102	173500	111831685	4280	4280	4280	4280	0
135	20231102	173400	111831685	4280	4280	4280	4280	0
136	20231102	173300	111831685	4280	4280	4280	4280	0
137	20231102	173200	111831685	4280	4280	4280	4280	0
138	20231102	173100	111831685	4280	4280	4280	4280	0
139	20231102	173000	111831685	4280	4280	4280	4280	0
140	20231102	172900	111831685	4280	4280	4280	4280	0
141	20231102	172800	111831685	4280	4280	4280	4280	0
142	20231102	172700	111831685	4280	4280	4280	4280	0
143	20231102	172600	111831685	4280	4280	4280	4280	0
144	20231102	172500	111831685	4280	4280	4280	4280	0
145	20231102	172400	111831685	4280	4280	4280	4280	0
146	20231102	172300	111831685	4280	4280	4280	4280	0
147	20231102	172200	111831685	4280	4280	4280	4280	0
148	20231102	172100	111831685	4280	4280	4280	4280	0
149	20231102	172000	111831685	4280	4280	4280	4280	0
150	20231102	171900	111831685	4280	4280	4280	4280	0
151	20231102	171800	111831685	4280	4280	4280	4280	0
152	20231102	171700	111831685	4280	4280	4280	4280	707
153	20231102	171600	111831685	4280	4280	4280	4280	0
154	20231102	171500	111831685	4280	4280	4280	4280	0
155	20231102	171400	111831685	4280	4280	4280	4280	0
156	20231102	171300	111831685	4280	4280	4280	4280	0
157	20231102	171200	111831685	4280	4280	4280	4280	0
158	20231102	171100	111831685	4280	4280	4280	4280	0
159	20231102	171000	111831685	4280	4280	4280	4280	0
160	20231102	170900	111831685	4280	4280	4280	4280	0
161	20231102	170800	111831685	4280	4280	4280	4280	0
162	20231102	170700	111831685	4280	4280	4280	4280	0
163	20231102	170600	111831685	4280	4280	4280	4280	0
164	20231102	170500	111831685	4280	4280	4280	4280	0
165	20231102	170400	111831685	4280	4280	4280	4280	0
166	20231102	170300	111831685	4280	4280	4280	4280	0
167	20231102	170200	111831685	4280	4280	4280	4280	0
168	20231102	170100	111831685	4280	4280	4280	4280	0
169	20231102	170000	111831685	4280	4280	4280	4280	0
170	20231102	165900	111831685	4280	4280	4280	4280	0
171	20231102	165800	111831685	4280	4280	4280	4280	0
172	20231102	165700	111831685	4280	4280	4280	4280	0
173	20231102	165600	111831685	4280	4280	4280	4280	0
174	20231102	165500	111831685	4280	4280	4280	4280	0
175	20231102	165400	111831685	4280	4280	4280	4280	0
176	20231102	165300	111831685	4280	4280	4280	4280	0
177	20231102	165200	111831685	4280	4280	4280	4280	0
178	20231102	165100	111831685	4280	4280	4280	4280	0
179	20231102	165000	111831685	4280	4280	4280	4280	0
180	20231102	164900	111831685	4280	4280	4280	4280	0
181	20231102	164800	111831685	4280	4280	4280	4280	0
182	20231102	164700	111831685	4280	4280	4280	4280	707
183	20231102	164600	111831685	4280	4280	4280	4280	0
184	20231102	164500	111831685	4280	4280	4280	4280	0
185	20231102	164400	111831685	4280	4280	4280	4280	0
186	20231102	164300	111831685	4280	4280	4280	4280	0
187	20231102	164200	111831685	4280	4280	4280	4280	0
188	20231102	164100	111831685	4280	4280	4280	4280	0
189	20231102	164000	111831685	4280	4280	4280	4280	0
190	20231102	163900	111831685	4280	4280	4280	4280	0
191	20231102	163800	111831685	4280	4280	4280	4280	0
192	20231102	163700	111831685	4280	4280	4280	4280	0
193	20231102	163600	111831685	4280	4280	4280	4280	0
194	20231102	163500	111831685	4280	4280	4280	4280	0
195	20231102	163400	111831685	4280	4280	4280	4280	0
196	20231102	163300	111831685	4280	4280	4280	4280	0
197	20231102	163200	111831685	4280	4280	4280	4280	0
198	20231102	163100	111831685	4280	4280	4280	4280	0
199	20231102	163000	111831685	4280	4280	4280	4280	0
200	20231102	162900	111831685	4280	4280	4280	4280	0
201	20231102	162800	111831685	4280	4280	4280	4280	0
202	20231102	162700	111831685	4280	4280	4280	4280	0
203	20231102	162600	111831685	4280	4280	4280	4280	0
204	20231102	162500	111831685	4280	4280	4280	4280	0
205	20231102	162400	111831685	4280	4280	4280	4280	0
206	20231102	162300	111831685	4280	4280	4280	4280	0
207	20231102	162200	111831685	4280	4280	4280	4280	0
208	20231102	162100	111831685	4280	4280	4280	4280	0
209	20231102	162000	111831685	4280	4280	4280	4280	0
210	20231102	161900	111831685	4280	4280	4280	4280	0
211	20231102	161800	111831685	4280	4280	4280	4280	0
212	20231102	161700	111831685	4280	4280	4280	4280	707
213	20231102	161600	111831685	4280	4280	4280	4280	0
214	20231102	161500	111831685	4280	4280	4280	4280	0
215	20231102	161400	111831685	4280	4280	4280	4280	0
216	20231102	161300	111831685	4280	4280	4280	4280	0
217	20231102	161200	111831685	4280	4280	4280	4280	0
218	20231102	161100	111831685	4280	4280	4280	4280	0
219	20231102	161000	111831685	4280	4280	4280	4280	0
220	20231102	160900	111831685	4280	4280	4280	4280	0
221	20231102	160800	111831685	4280	4280	4280	4280	0
222	20231102	160700	111831685	4280	4280	4280	4280	0
223	20231102	160600	111831685	4280	4280	4280	4280	0
224	20231102	160500	111831685	4280	4280	4280	4280	0
225	20231102	160400	111831685	4280	4280	4280	4280	0
226	20231102	160300	111831685	4280	4280	4280	4280	0
227	20231102	160200	111831685	4280	4280	4280	4280	0
228	20231102	160100	111831685	4280	4280	4280	4280	0
229	20231102	160000	111831685	4280	4280	4280	4280	0
230	20231102	155900	111831685	4280	4280	4280	4280	0
231	20231102	155800	111831685	4280	4280	4280	4280	0
232	20231102	155700	111831685	4280	4280	4280	4280	0
233	20231102	155600	111831685	4280	4280	4280	4280	0
234	20231102	155500	111831685	4280	4280	4280	4280	0
235	20231102	155400	111831685	4280	4280	4280	4280	0
236	20231102	155300	111831685	4280	4280	4280	4280	0
237	20231102	155200	111831685	4280	4280	4280	4280	0
238	20231102	155100	111831685	4280	4280	4280	4280	0
239	20231102	155000	111831685	4280	4280	4280	4280	0
240	20231102	154900	111831685	4280	4280	4280	4280	0
241	20231102	154800	111831685	4280	4280	4280	4280	0
242	20231102	154700	111831685	4280	4280	4280	4280	707
243	20231102	154600	111831685	4280	4280	4280	4280	0
244	20231102	154500	111831685	4280	4280	4280	4280	0
245	20231102	154400	111831685	4280	4280	4280	4280	0
246	20231102	154300	111831685	4280	4280	4280	4280	0
247	20231102	154200	111831685	4280	4280	4280	4280	0
248	20231102	154100	111831685	4280	4280	4280	4280	0
249	20231102	154000	111831685	4280	4280	4280	4280	0
250	20231102	153900	111831685	4280	4280	4280	4280	0
251	20231102	153800	111831685	4280	4280	4280	4280	0
252	20231102	153700	111831685	4280	4280	4280	4280	0
253	20231102	153600	111831685	4280	4280	4280	4280	0
254	20231102	153500	111831685	4280	4280	4280	4280	0
255	20231102	153400	111831685	4280	4280	4280	4280	0
256	20231102	153300	111831685	4280	4280	4280	4280	0
257	20231102	153200	111831685	4280	4280	4280	4280	0
258	20231102	153100	111831685	4280	4280	4280	4280	0
259	20231102	153000	111831685	4280	4280	4280	4280	707
260	20231102	152900	108805725	4265	4265	4265	4265	0
261	20231102	152800	108805725	4265	4265	4265	4265	0
262	20231102	152700	108805725	4265	4265	4265	4265	0
263	20231102	152600	108805725	4265	4265	4265	4265	0
264	20231102	152500	108805725	4265	4265	4265	4265	0
265	20231102	152400	108805725	4265	4265	4265	4265	0
266	20231102	152300	108805725	4265	4265	4265	4265	0
267	20231102	152200	108805725	4265	4265	4265	4265	0
268	20231102	152100	108805725	4265	4265	4265	4265	0
269	20231102	152000	108805725	4265	4265	4265	4265	0
270	20231102	151900	108805725	4265	4265	4265	4265	0
271	20231102	151800	108805725	4265	4265	4265	4265	2
272	20231102	151700	108797195	4265	4265	4265	4265	2
273	20231102	151600	108788665	4265	4265	4265	4265	1
274	20231102	151500	108784400	4250	4265	4265	4250	5
275	20231102	151400	108763120	4265	4255	4265	4255	1330
276	20231102	151300	103103895	4255	4255	4255	4255	2
277	20231102	151200	103095385	4255	4255	4255	4255	2
278	20231102	151100	103086875	4255	4255	4255	4255	2
279	20231102	151000	103078365	4250	4255	4255	4250	32
280	20231102	150900	102942355	4255	4255	4255	4255	1
281	20231102	150800	102938100	4255	4255	4255	4255	2
282	20231102	150700	102929590	4255	4255	4255	4255	1
283	20231102	150600	102925335	4255	4255	4255	4255	2
284	20231102	150500	102916825	4255	4255	4255	4250	40
285	20231102	150400	102746675	4255	4255	4255	4255	2
286	20231102	150300	102738165	4255	4255	4255	4255	2
287	20231102	150200	102729655	4255	4255	4255	4255	1
288	20231102	150100	102725400	4250	4255	4255	4250	102
289	20231102	150000	102291890	4255	4255	4255	4255	1
290	20231102	145900	102287635	4255	4255	4255	4255	2
291	20231102	145800	102279125	4255	4255	4255	4255	1
292	20231102	145700	102274870	4255	4255	4255	4255	2
293	20231102	145600	102266360	4255	4255	4255	4255	2
294	20231102	145500	102257850	4250	4250	4255	4250	221
295	20231102	145400	101318595	4250	4255	4255	4250	110
296	20231102	145300	100851085	4255	4255	4255	4255	1
297	20231102	145200	100846830	4255	4255	4255	4255	2
298	20231102	145100	100838320	4255	4255	4255	4255	1
299	20231102	145000	100834065	4255	4255	4255	4255	5
300	20231102	144900	100812790	4250	4255	4255	4250	32
301	20231102	144800	100676780	4255	4255	4255	4255	1
302	20231102	144700	100672525	4255	4255	4255	4255	2
303	20231102	144600	100664015	4255	4255	4255	4255	1
304	20231102	144500	100659760	4255	4255	4255	4255	24
305	20231102	144400	100557640	4255	4255	4255	4255	1
306	20231102	144300	100553385	4255	4255	4255	4255	2
307	20231102	144200	100544875	4255	4255	4255	4255	1
308	20231102	144100	100540620	4255	4255	4255	4255	2
309	20231102	144000	100532110	4255	4255	4255	4255	2
310	20231102	143900	100523600	4255	4255	4255	4255	1
311	20231102	143800	100519345	4255	4255	4255	4255	7
312	20231102	143700	100489560	4250	4255	4255	4250	11
313	20231102	143600	100442805	4255	4255	4255	4255	2
314	20231102	143500	100434295	4255	4255	4255	4255	1
315	20231102	143400	100430040	4255	4255	4255	4255	2
316	20231102	143300	100421530	4255	4255	4255	4255	2
317	20231102	143200	100413020	4255	4255	4255	4255	1
318	20231102	143100	100408765	4245	4255	4255	4245	4
319	20231102	143000	100391760	4255	4255	4255	4255	1
320	20231102	142900	100387505	4255	4255	4255	4255	2
321	20231102	142800	100378995	4255	4255	4255	4255	1
322	20231102	142700	100374740	4255	4255	4255	4250	143
323	20231102	142600	99766975	4255	4255	4255	4255	2
324	20231102	142500	99758465	4255	4255	4255	4255	1
325	20231102	142400	99754210	4255	4255	4255	4255	2
326	20231102	142300	99745700	4255	4255	4255	4255	1
327	20231102	142200	99741445	4255	4255	4255	4255	2
328	20231102	142100	99732935	4255	4255	4255	4255	1
329	20231102	142000	99728680	4255	4255	4255	4255	22
330	20231102	141900	99635070	4255	4255	4255	4255	2
331	20231102	141800	99626560	4255	4255	4255	4255	1
332	20231102	141700	99622305	4255	4255	4255	4255	2
333	20231102	141600	99613795	4250	4255	4255	4250	3
334	20231102	141500	99601040	4255	4255	4255	4255	2
335	20231102	141400	99592530	4255	4255	4255	4255	1
336	20231102	141300	99588275	4255	4255	4255	4255	17
337	20231102	141200	99515940	4255	4255	4255	4255	2
338	20231102	141100	99507430	4255	4255	4255	4255	1
339	20231102	141000	99503175	4255	4255	4255	4255	7
340	20231102	140900	99473390	4255	4255	4255	4255	1
341	20231102	140800	99469135	4255	4255	4255	4255	2
342	20231102	140700	99460625	4255	4255	4255	4255	1
343	20231102	140600	99456370	4255	4255	4255	4255	2
344	20231102	140500	99447860	4255	4255	4255	4255	1
345	20231102	140400	99443605	4255	4255	4255	4255	2
346	20231102	140300	99435095	4255	4255	4255	4255	2
347	20231102	140200	99426585	4255	4255	4255	4255	1
348	20231102	140100	99422330	4255	4255	4255	4255	2
349	20231102	140000	99413820	4255	4255	4255	4255	1
350	20231102	135900	99409565	4255	4255	4255	4255	2
351	20231102	135800	99401055	4255	4255	4255	4255	1
352	20231102	135700	99396800	4255	4255	4255	4255	2
353	20231102	135600	99388290	4255	4255	4255	4255	2
354	20231102	135500	99379780	4255	4255	4255	4255	1
355	20231102	135400	99375525	4255	4250	4255	4250	266
356	20231102	135300	98245010	4250	4250	4250	4250	1
357	20231102	135200	98240760	4250	4250	4250	4250	302
358	20231102	135100	96957260	4250	4250	4250	4250	1
359	20231102	135000	96953010	4250	4250	4250	4250	2
360	20231102	134900	96944510	4250	4250	4250	4250	591
361	20231102	134800	94432760	4250	4250	4250	4250	1
362	20231102	134700	94428510	4250	4250	4250	4250	2
363	20231102	134600	94420010	4250	4250	4250	4250	21
364	20231102	134500	94330760	4250	4250	4250	4250	2
365	20231102	134400	94322260	4250	4250	4250	4250	1
366	20231102	134300	94318010	4250	4250	4250	4250	2
367	20231102	134200	94309510	4250	4250	4250	4250	2
368	20231102	134100	94301010	4250	4250	4250	4250	1
369	20231102	134000	94296760	4250	4250	4250	4250	7
370	20231102	133900	94267010	4250	4250	4250	4250	1
371	20231102	133800	94262760	4250	4250	4250	4250	2
372	20231102	133700	94254260	4250	4250	4250	4250	1
373	20231102	133600	94250010	4250	4250	4250	4250	2
374	20231102	133500	94241510	4255	4255	4255	4255	2
375	20231102	133400	94233000	4255	4255	4255	4255	1
376	20231102	133300	94228745	4255	4255	4255	4255	2
377	20231102	133200	94220235	4255	4255	4255	4255	1
378	20231102	133100	94215980	4255	4255	4255	4255	119
379	20231102	133000	93709635	4255	4255	4255	4255	1
380	20231102	132900	93705380	4255	4255	4255	4255	2
381	20231102	132800	93696870	4255	4255	4255	4255	1
382	20231102	132700	93692615	4255	4255	4255	4255	2
383	20231102	132600	93684105	4255	4255	4255	4255	2
384	20231102	132500	93675595	4255	4255	4255	4255	1
385	20231102	132400	93671340	4255	4255	4255	4255	2
386	20231102	132300	93662830	4255	4255	4255	4255	1
387	20231102	132200	93658575	4255	4255	4255	4255	2
388	20231102	132100	93650065	4255	4255	4255	4255	1
389	20231102	132000	93645810	4250	4250	4250	4250	40
390	20231102	131900	93475810	4250	4255	4255	4250	161
391	20231102	131800	92791550	4255	4255	4255	4255	1
392	20231102	131700	92787295	4255	4255	4255	4255	2
393	20231102	131600	92778785	4255	4255	4255	4255	1
394	20231102	131500	92774530	4255	4255	4255	4255	2
395	20231102	131400	92766020	4255	4255	4255	4255	236
396	20231102	131300	91761840	4255	4255	4255	4255	2
397	20231102	131200	91753330	4255	4250	4255	4250	83
398	20231102	131100	91400570	4255	4255	4255	4255	1
399	20231102	131000	91396315	4255	4255	4255	4255	2
400	20231102	130900	91387805	4255	4255	4255	4255	1
401	20231102	130800	91383550	4255	4255	4255	4255	2
402	20231102	130700	91375040	4255	4255	4255	4255	1
403	20231102	130600	91370785	4255	4255	4255	4255	2
404	20231102	130500	91362275	4255	4255	4255	4255	2
405	20231102	130400	91353765	4255	4255	4255	4255	1
406	20231102	130300	91349510	4255	4255	4255	4255	2
407	20231102	130200	91341000	4255	4255	4255	4255	1
408	20231102	130100	91336745	4255	4255	4255	4255	238
409	20231102	130000	90324055	4255	4255	4255	4255	1
410	20231102	125900	90319800	4250	4250	4250	4250	2037
411	20231102	125800	81662550	4250	4250	4250	4250	2
412	20231102	125700	81654050	4250	4250	4250	4250	1
413	20231102	125600	81649800	4250	4250	4250	4250	2
414	20231102	125500	81641300	4245	4250	4250	4245	80
415	20231102	125400	81301695	4250	4250	4250	4250	2
416	20231102	125300	81293195	4250	4250	4250	4250	1
417	20231102	125200	81288945	4250	4250	4250	4250	2
418	20231102	125100	81280445	4250	4250	4250	4250	1
419	20231102	125000	81276195	4250	4250	4250	4250	2
420	20231102	124900	81267695	4250	4245	4250	4245	2052
421	20231102	124800	72556945	4245	4245	4245	4245	3655
422	20231102	124700	57041470	4245	4245	4245	4245	2
423	20231102	124600	57032980	4245	4245	4245	4245	1
424	20231102	124500	57028735	4245	4245	4245	4245	2
425	20231102	124400	57020245	4245	4245	4245	4245	1
426	20231102	124300	57016000	4245	4245	4245	4245	2
427	20231102	124200	57007510	4245	4245	4245	4245	2
428	20231102	124100	56999020	4245	4245	4245	4245	13
429	20231102	124000	56943835	4245	4245	4245	4245	2
430	20231102	123900	56935345	4245	4245	4245	4245	1
431	20231102	123800	56931100	4245	4245	4245	4245	2
432	20231102	123700	56922610	4245	4245	4245	4245	1
433	20231102	123600	56918365	4245	4240	4245	4240	146
434	20231102	123500	56299100	4240	4240	4240	4240	2
435	20231102	123400	56290620	4240	4230	4240	4230	7
436	20231102	123300	56261000	4240	4240	4240	4240	2
437	20231102	123200	56252520	4240	4240	4240	4240	2
438	20231102	123100	56244040	4240	4240	4240	4240	28
439	20231102	123000	56125320	4245	4245	4245	4245	1
440	20231102	122900	56121075	4245	4245	4245	4245	2
441	20231102	122800	56112585	4245	4245	4245	4245	2
442	20231102	122700	56104095	4245	4245	4245	4245	1
443	20231102	122600	56099850	4245	4245	4245	4245	19
444	20231102	122500	56019195	4245	4245	4245	4245	1
445	20231102	122400	56014950	4245	4245	4245	4245	2
446	20231102	122300	56006460	4245	4245	4245	4245	1
447	20231102	122200	56002215	4245	4245	4245	4245	2
448	20231102	122100	55993725	4245	4245	4245	4245	2
449	20231102	122000	55985235	4245	4245	4245	4245	1
450	20231102	121900	55980990	4245	4245	4245	4245	2
451	20231102	121800	55972500	4245	4245	4245	4245	1
452	20231102	121700	55968255	4245	4245	4245	4245	2
453	20231102	121600	55959765	4245	4245	4245	4245	1
454	20231102	121500	55955520	4245	4245	4245	4245	2
455	20231102	121400	55947030	4245	4245	4245	4245	1
456	20231102	121300	55942785	4245	4245	4245	4245	2
457	20231102	121200	55934295	4245	4245	4245	4245	2
458	20231102	121100	55925805	4245	4245	4245	4245	12
459	20231102	121000	55874865	4245	4245	4245	4245	2
460	20231102	120900	55866375	4245	4245	4245	4245	1
461	20231102	120800	55862130	4245	4245	4245	4245	2
462	20231102	120700	55853640	4245	4245	4245	4245	1
463	20231102	120600	55849395	4245	4245	4245	4245	27
464	20231102	120500	55734780	4245	4245	4245	4245	2
465	20231102	120400	55726290	4245	4245	4245	4245	1
466	20231102	120300	55722045	4245	4245	4245	4245	2
467	20231102	120200	55713555	4245	4245	4245	4245	1
468	20231102	120100	55709310	4245	4245	4245	4245	9
469	20231102	120000	55671105	4245	4245	4245	4245	1
470	20231102	115900	55666860	4245	4245	4245	4245	2
471	20231102	115800	55658370	4245	4245	4245	4245	2
472	20231102	115700	55649880	4245	4245	4245	4245	1
473	20231102	115600	55645635	4245	4245	4245	4245	2
474	20231102	115500	55637145	4245	4245	4245	4245	1
475	20231102	115400	55632900	4245	4245	4245	4245	2
476	20231102	115300	55624410	4245	4245	4245	4245	1
477	20231102	115200	55620165	4245	4245	4245	4245	3
478	20231102	115100	55607430	4245	4245	4245	4245	2
479	20231102	115000	55598940	4245	4245	4245	4245	1
480	20231102	114900	55594695	4245	4245	4245	4245	2
481	20231102	114800	55586205	4245	4245	4245	4245	1
482	20231102	114700	55581960	4245	4245	4245	4245	2
483	20231102	114600	55573470	4245	4245	4245	4245	1
484	20231102	114500	55569225	4245	4245	4245	4245	2
485	20231102	114400	55560735	4245	4245	4245	4245	2
486	20231102	114300	55552245	4245	4245	4245	4245	1
487	20231102	114200	55548000	4245	4245	4245	4245	2
488	20231102	114100	55539510	4245	4245	4245	4245	1
489	20231102	114000	55535265	4245	4245	4245	4245	2
490	20231102	113900	55526775	4245	4245	4245	4245	1
491	20231102	113800	55522530	4245	4245	4245	4245	2
492	20231102	113700	55514040	4245	4245	4245	4245	1
493	20231102	113600	55509795	4245	4245	4245	4245	2
494	20231102	113500	55501305	4245	4245	4245	4245	2
495	20231102	113400	55492815	4245	4245	4245	4245	1
496	20231102	113300	55488570	4245	4245	4245	4245	2
497	20231102	113200	55480080	4245	4245	4245	4245	1
498	20231102	113100	55475835	4245	4245	4245	4245	2
499	20231102	113000	55467345	4245	4245	4245	4245	1
500	20231102	112900	55463100	4245	4245	4245	4245	2
501	20231102	112800	55454610	4240	4245	4245	4240	31
502	20231102	112700	55323160	4245	4245	4245	4245	1
503	20231102	112600	55318915	4245	4245	4245	4245	2
504	20231102	112500	55310425	4245	4245	4245	4245	1
505	20231102	112400	55306180	4245	4245	4245	4245	2
506	20231102	112300	55297690	4245	4245	4245	4245	1
507	20231102	112200	55293445	4245	4245	4245	4245	2
508	20231102	112100	55284955	4250	4250	4250	4250	2
509	20231102	112000	55276455	4250	4250	4250	4250	1
510	20231102	111900	55272205	4250	4250	4250	4250	2
511	20231102	111800	55263705	4250	4250	4250	4250	1
512	20231102	111700	55259455	4250	4250	4250	4250	2
513	20231102	111600	55250955	4250	4250	4250	4250	453
514	20231102	111500	53325705	4250	4250	4250	4250	2
515	20231102	111400	53317205	4250	4250	4250	4250	2
516	20231102	111300	53308705	4250	4250	4250	4250	1
517	20231102	111200	53304455	4250	4250	4250	4250	2
518	20231102	111100	53295955	4250	4250	4250	4250	1
519	20231102	111000	53291705	4250	4250	4250	4250	2
520	20231102	110900	53283205	4250	4250	4250	4250	1
521	20231102	110800	53278955	4250	4250	4250	4250	2
522	20231102	110700	53270455	4250	4250	4250	4250	2
523	20231102	110600	53261955	4250	4250	4250	4250	1
524	20231102	110500	53257705	4250	4250	4250	4250	2
525	20231102	110400	53249205	4250	4250	4250	4250	1
526	20231102	110300	53244955	4250	4250	4250	4250	2
527	20231102	110200	53236455	4250	4250	4250	4250	1
528	20231102	110100	53232205	4250	4240	4250	4240	3
529	20231102	110000	53219465	4250	4250	4250	4250	1
530	20231102	105900	53215215	4250	4250	4250	4250	2
531	20231102	105800	53206715	4250	4250	4250	4250	2
532	20231102	105700	53198215	4250	4250	4250	4250	1
533	20231102	105600	53193965	4250	4250	4250	4250	2
534	20231102	105500	53185465	4250	4250	4250	4250	1
535	20231102	105400	53181215	4250	4250	4250	4250	2
536	20231102	105300	53172715	4250	4250	4250	4250	1
537	20231102	105200	53168465	4250	4250	4250	4250	2
538	20231102	105100	53159965	4255	4255	4255	4255	2
539	20231102	105000	53151455	4260	4260	4260	4260	1
540	20231102	104900	53147195	4260	4255	4260	4255	2
541	20231102	104800	53138680	4255	4255	4255	4255	1
542	20231102	104700	53134425	4260	4260	4260	4260	4
543	20231102	104600	53117385	4255	4250	4260	4250	27
544	20231102	104500	53002500	4250	4250	4250	4250	79
545	20231102	104400	52666750	4250	4250	4250	4250	2
546	20231102	104300	52658250	4250	4250	4250	4250	1
547	20231102	104200	52654000	4250	4250	4250	4250	2
548	20231102	104100	52645500	4250	4250	4250	4250	1
549	20231102	104000	52641250	4240	4250	4250	4240	73
550	20231102	103900	52331710	4250	4250	4250	4250	1
551	20231102	103800	52327460	4250	4250	4250	4250	2
552	20231102	103700	52318960	4250	4250	4250	4250	16
553	20231102	103600	52250960	4250	4250	4250	4250	1
554	20231102	103500	52246710	4240	4230	4240	4220	520
555	20231102	103400	50046620	4230	4230	4230	4230	6
556	20231102	103300	50021240	4235	4220	4235	4220	163
557	20231102	103200	49332660	4235	4235	4235	4235	1
558	20231102	103100	49328425	4235	4235	4235	4235	2
559	20231102	103000	49319955	4235	4235	4235	4235	83
560	20231102	102900	48968450	4235	4235	4235	4235	0
561	20231102	102800	48968450	4235	4235	4235	4235	0
562	20231102	102700	48968450	4235	4235	4235	4235	0
563	20231102	102600	48968450	4235	4235	4235	4235	0
564	20231102	102500	48968450	4235	4235	4235	4235	6
565	20231102	102400	48943040	4235	4235	4235	4235	0
566	20231102	102300	48943040	4235	4235	4235	4235	0
567	20231102	102200	48943040	4235	4235	4235	4235	0
568	20231102	102100	48943040	4235	4235	4235	4235	0
569	20231102	102000	48943040	4235	4235	4235	4235	0
570	20231102	101900	48943040	4235	4235	4235	4235	66
571	20231102	101800	48663530	4235	4235	4235	4235	0
572	20231102	101700	48663530	4235	4235	4235	4235	0
573	20231102	101600	48663530	4235	4235	4235	4235	0
574	20231102	101500	48663530	4235	4235	4235	4235	11
575	20231102	101400	48616945	4235	4235	4235	4235	0
576	20231102	101300	48616945	4235	4235	4235	4235	0
577	20231102	101200	48616945	4235	4235	4235	4235	0
578	20231102	101100	48616945	4235	4235	4235	4235	155
579	20231102	101000	47960520	4235	4235	4235	4235	0
580	20231102	100900	47960520	4235	4235	4235	4235	0
581	20231102	100800	47960520	4235	4235	4235	4235	0
582	20231102	100700	47960520	4235	4235	4235	4235	0
583	20231102	100600	47960520	4235	4235	4235	4235	5
584	20231102	100500	47939345	4220	4220	4220	4220	0
585	20231102	100400	47939345	4220	4220	4220	4220	0
586	20231102	100300	47939345	4220	4220	4220	4220	0
587	20231102	100200	47939345	4220	4215	4220	4215	10
588	20231102	100100	47897190	4220	4220	4220	4220	93
589	20231102	100000	47504730	4225	4225	4225	4225	137
590	20231102	095900	46925905	4235	4235	4235	4235	0
591	20231102	095800	46925905	4235	4235	4235	4235	0
592	20231102	095700	46925905	4235	4235	4235	4235	25
593	20231102	095600	46820030	4230	4230	4230	4230	0
594	20231102	095500	46820030	4230	4230	4230	4230	0
595	20231102	095400	46820030	4230	4225	4230	4225	50
596	20231102	095300	46608730	4225	4225	4225	4225	10
597	20231102	095200	46566480	4220	4220	4220	4220	0
598	20231102	095100	46566480	4220	4220	4220	4220	0
599	20231102	095000	46566480	4220	4220	4220	4220	9
600	20231102	094900	46528500	4225	4225	4225	4225	0
601	20231102	094800	46528500	4225	4225	4225	4225	0
602	20231102	094700	46528500	4225	4255	4255	4225	519
603	20231102	094600	44323030	4255	4255	4255	4255	200
604	20231102	094500	43472030	4255	4255	4255	4255	3
605	20231102	094400	43459265	4270	4270	4270	4270	0
606	20231102	094300	43459265	4270	4270	4270	4270	194
607	20231102	094200	42630885	4270	4270	4270	4270	2
608	20231102	094100	42622345	4270	4260	4270	4260	39
609	20231102	094000	42456015	4260	4250	4260	4245	65
610	20231102	093900	42179825	4270	4270	4270	4270	1
611	20231102	093800	42175555	4275	4275	4275	4275	2
612	20231102	093700	42167005	4250	4250	4250	4250	0
613	20231102	093600	42167005	4250	4250	4250	4250	1
614	20231102	093500	42162755	4275	4275	4275	4275	59
615	20231102	093400	41910530	4250	4270	4270	4250	125
616	20231102	093300	41378775	4270	4265	4270	4265	27
617	20231102	093200	41263490	4270	4270	4270	4270	11
618	20231102	093100	41216520	4270	4270	4270	4270	0
619	20231102	093000	41216520	4270	4270	4270	4270	0
620	20231102	092900	41216520	4270	4270	4270	4270	0
621	20231102	092800	41216520	4270	4270	4270	4270	120
622	20231102	092700	40704120	4265	4265	4265	4265	135
623	20231102	092600	40128345	4265	4230	4265	4230	26
624	20231102	092500	40017810	4230	4270	4270	4230	3
625	20231102	092400	40005040	4220	4270	4270	4220	51
626	20231102	092300	39789620	4225	4225	4225	4225	1
627	20231102	092200	39785395	4250	4245	4250	4225	350
628	20231102	092100	38299810	4225	4230	4230	4225	1309
629	20231102	092000	32762745	4230	4230	4230	4225	89
630	20231102	091900	32386280	4225	4225	4225	4225	1
631	20231102	091800	32382055	4225	4225	4225	4225	51
632	20231102	091700	32166580	4225	4225	4225	4225	226
633	20231102	091600	31211730	4230	4220	4230	4220	374
634	20231102	091500	29629730	4230	4230	4230	4230	60
635	20231102	091400	29375930	4220	4220	4220	4220	0
636	20231102	091300	29375930	4220	4220	4220	4220	223
637	20231102	091200	28434870	4220	4220	4220	4220	0
638	20231102	091100	28434870	4220	4220	4220	4220	236
639	20231102	091000	27438950	4230	4230	4230	4230	138
640	20231102	090900	26855210	4210	4200	4210	4195	3752
641	20231102	090800	11110915	4200	4195	4200	4195	731
642	20231102	090700	8044300	4185	4185	4185	4185	76
643	20231102	090600	7726240	4200	4200	4200	4200	0
644	20231102	090500	7726240	4200	4200	4200	4200	798
645	20231102	090400	4374640	4200	4200	4200	4200	0
646	20231102	090300	4374640	4200	4200	4200	4200	41
647	20231102	090200	4202440	4200	4150	4200	4150	55
648	20231102	090100	3971550	4150	4150	4150	4150	0
649	20231102	090000	3971550	4150	4150	4150	4150	957