KissMeData/066700/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	194200	355959340	4060	4060	4060	4060	1700
3	20231109	194100	355959340	4060	4060	4060	4060	0
4	20231109	194000	355959340	4060	4060	4060	4060	0
5	20231109	193900	355959340	4060	4060	4060	4060	0
6	20231109	193800	355959340	4060	4060	4060	4060	0
7	20231109	193700	355959340	4060	4060	4060	4060	0
8	20231109	193600	355959340	4060	4060	4060	4060	0
9	20231109	193500	355959340	4060	4060	4060	4060	0
10	20231109	193400	355959340	4060	4060	4060	4060	0
11	20231109	193300	355959340	4060	4060	4060	4060	0
12	20231109	193200	355959340	4060	4060	4060	4060	0
13	20231109	193100	355959340	4060	4060	4060	4060	0
14	20231109	193000	355959340	4060	4060	4060	4060	0
15	20231109	192900	355959340	4060	4060	4060	4060	0
16	20231109	192800	355959340	4060	4060	4060	4060	0
17	20231109	192700	355959340	4060	4060	4060	4060	0
18	20231109	192600	355959340	4060	4060	4060	4060	0
19	20231109	192500	355959340	4060	4060	4060	4060	0
20	20231109	192400	355959340	4060	4060	4060	4060	0
21	20231109	192300	355959340	4060	4060	4060	4060	0
22	20231109	192200	355959340	4060	4060	4060	4060	0
23	20231109	192100	355959340	4060	4060	4060	4060	0
24	20231109	192000	355959340	4060	4060	4060	4060	0
25	20231109	191900	355959340	4060	4060	4060	4060	0
26	20231109	191800	355959340	4060	4060	4060	4060	0
27	20231109	191700	355959340	4060	4060	4060	4060	0
28	20231109	191600	355959340	4060	4060	4060	4060	0
29	20231109	191500	355959340	4060	4060	4060	4060	0
30	20231109	191400	355959340	4060	4060	4060	4060	0
31	20231109	191300	355959340	4060	4060	4060	4060	0
32	20231109	191200	355959340	4060	4060	4060	4060	1700
33	20231109	191100	355959340	4060	4060	4060	4060	0
34	20231109	191000	355959340	4060	4060	4060	4060	0
35	20231109	190900	355959340	4060	4060	4060	4060	0
36	20231109	190800	355959340	4060	4060	4060	4060	0
37	20231109	190700	355959340	4060	4060	4060	4060	0
38	20231109	190600	355959340	4060	4060	4060	4060	0
39	20231109	190500	355959340	4060	4060	4060	4060	0
40	20231109	190400	355959340	4060	4060	4060	4060	0
41	20231109	190300	355959340	4060	4060	4060	4060	0
42	20231109	190200	355959340	4060	4060	4060	4060	0
43	20231109	190100	355959340	4060	4060	4060	4060	0
44	20231109	190000	355959340	4060	4060	4060	4060	0
45	20231109	185900	355959340	4060	4060	4060	4060	0
46	20231109	185800	355959340	4060	4060	4060	4060	0
47	20231109	185700	355959340	4060	4060	4060	4060	0
48	20231109	185600	355959340	4060	4060	4060	4060	0
49	20231109	185500	355959340	4060	4060	4060	4060	0
50	20231109	185400	355959340	4060	4060	4060	4060	0
51	20231109	185300	355959340	4060	4060	4060	4060	0
52	20231109	185200	355959340	4060	4060	4060	4060	0
53	20231109	185100	355959340	4060	4060	4060	4060	0
54	20231109	185000	355959340	4060	4060	4060	4060	0
55	20231109	184900	355959340	4060	4060	4060	4060	0
56	20231109	184800	355959340	4060	4060	4060	4060	0
57	20231109	184700	355959340	4060	4060	4060	4060	0
58	20231109	184600	355959340	4060	4060	4060	4060	0
59	20231109	184500	355959340	4060	4060	4060	4060	0
60	20231109	184400	355959340	4060	4060	4060	4060	0
61	20231109	184300	355959340	4060	4060	4060	4060	0
62	20231109	184200	355959340	4060	4060	4060	4060	1700
63	20231109	184100	355959340	4060	4060	4060	4060	0
64	20231109	184000	355959340	4060	4060	4060	4060	0
65	20231109	183900	355959340	4060	4060	4060	4060	0
66	20231109	183800	355959340	4060	4060	4060	4060	0
67	20231109	183700	355959340	4060	4060	4060	4060	0
68	20231109	183600	355959340	4060	4060	4060	4060	0
69	20231109	183500	355959340	4060	4060	4060	4060	0
70	20231109	183400	355959340	4060	4060	4060	4060	0
71	20231109	183300	355959340	4060	4060	4060	4060	0
72	20231109	183200	355959340	4060	4060	4060	4060	0
73	20231109	183100	355959340	4060	4060	4060	4060	0
74	20231109	183000	355959340	4060	4060	4060	4060	0
75	20231109	182900	355959340	4060	4060	4060	4060	0
76	20231109	182800	355959340	4060	4060	4060	4060	0
77	20231109	182700	355959340	4060	4060	4060	4060	0
78	20231109	182600	355959340	4060	4060	4060	4060	0
79	20231109	182500	355959340	4060	4060	4060	4060	0
80	20231109	182400	355959340	4060	4060	4060	4060	0
81	20231109	182300	355959340	4060	4060	4060	4060	0
82	20231109	182200	355959340	4060	4060	4060	4060	0
83	20231109	182100	355959340	4060	4060	4060	4060	0
84	20231109	182000	355959340	4060	4060	4060	4060	0
85	20231109	181900	355959340	4060	4060	4060	4060	0
86	20231109	181800	355959340	4060	4060	4060	4060	0
87	20231109	181700	355959340	4060	4060	4060	4060	0
88	20231109	181600	355959340	4060	4060	4060	4060	0
89	20231109	181500	355959340	4060	4060	4060	4060	0
90	20231109	181400	355959340	4060	4060	4060	4060	0
91	20231109	181300	355959340	4060	4060	4060	4060	0
92	20231109	181200	355959340	4060	4060	4060	4060	1700
93	20231109	181100	355959340	4060	4060	4060	4060	0
94	20231109	181000	355959340	4060	4060	4060	4060	0
95	20231109	180900	355959340	4060	4060	4060	4060	0
96	20231109	180800	355959340	4060	4060	4060	4060	0
97	20231109	180700	355959340	4060	4060	4060	4060	0
98	20231109	180600	355959340	4060	4060	4060	4060	0
99	20231109	180500	355959340	4060	4060	4060	4060	0
100	20231109	180400	355959340	4060	4060	4060	4060	0
101	20231109	180300	355959340	4060	4060	4060	4060	0
102	20231109	180200	355959340	4060	4060	4060	4060	0
103	20231109	180100	355959340	4060	4060	4060	4060	0
104	20231109	180000	355959340	4060	4060	4060	4060	0
105	20231109	175900	355959340	4060	4060	4060	4060	0
106	20231109	175800	355959340	4060	4060	4060	4060	0
107	20231109	175700	355959340	4060	4060	4060	4060	0
108	20231109	175600	355959340	4060	4060	4060	4060	0
109	20231109	175500	355959340	4060	4060	4060	4060	0
110	20231109	175400	355959340	4060	4060	4060	4060	0
111	20231109	175300	355959340	4060	4060	4060	4060	0
112	20231109	175200	355959340	4060	4060	4060	4060	0
113	20231109	175100	355959340	4060	4060	4060	4060	0
114	20231109	175000	355959340	4060	4060	4060	4060	0
115	20231109	174900	355959340	4060	4060	4060	4060	0
116	20231109	174800	355959340	4060	4060	4060	4060	0
117	20231109	174700	355959340	4060	4060	4060	4060	0
118	20231109	174600	355959340	4060	4060	4060	4060	0
119	20231109	174500	355959340	4060	4060	4060	4060	0
120	20231109	174400	355959340	4060	4060	4060	4060	0
121	20231109	174300	355959340	4060	4060	4060	4060	0
122	20231109	174200	355959340	4060	4060	4060	4060	1700
123	20231109	174100	355959340	4060	4060	4060	4060	0
124	20231109	174000	355959340	4060	4060	4060	4060	0
125	20231109	173900	355959340	4060	4060	4060	4060	0
126	20231109	173800	355959340	4060	4060	4060	4060	0
127	20231109	173700	355959340	4060	4060	4060	4060	0
128	20231109	173600	355959340	4060	4060	4060	4060	0
129	20231109	173500	355959340	4060	4060	4060	4060	0
130	20231109	173400	355959340	4060	4060	4060	4060	0
131	20231109	173300	355959340	4060	4060	4060	4060	0
132	20231109	173200	355959340	4060	4060	4060	4060	0
133	20231109	173100	355959340	4060	4060	4060	4060	0
134	20231109	173000	355959340	4060	4060	4060	4060	0
135	20231109	172900	355959340	4060	4060	4060	4060	0
136	20231109	172800	355959340	4060	4060	4060	4060	0
137	20231109	172700	355959340	4060	4060	4060	4060	0
138	20231109	172600	355959340	4060	4060	4060	4060	0
139	20231109	172500	355959340	4060	4060	4060	4060	0
140	20231109	172400	355959340	4060	4060	4060	4060	0
141	20231109	172300	355959340	4060	4060	4060	4060	0
142	20231109	172200	355959340	4060	4060	4060	4060	0
143	20231109	172100	355959340	4060	4060	4060	4060	0
144	20231109	172000	355959340	4060	4060	4060	4060	0
145	20231109	171900	355959340	4060	4060	4060	4060	0
146	20231109	171800	355959340	4060	4060	4060	4060	0
147	20231109	171700	355959340	4060	4060	4060	4060	0
148	20231109	171600	355959340	4060	4060	4060	4060	0
149	20231109	171500	355959340	4060	4060	4060	4060	0
150	20231109	171400	355959340	4060	4060	4060	4060	0
151	20231109	171300	355959340	4060	4060	4060	4060	0
152	20231109	171200	355959340	4060	4060	4060	4060	1700
153	20231109	171100	355959340	4060	4060	4060	4060	0
154	20231109	171000	355959340	4060	4060	4060	4060	0
155	20231109	170900	355959340	4060	4060	4060	4060	0
156	20231109	170800	355959340	4060	4060	4060	4060	0
157	20231109	170700	355959340	4060	4060	4060	4060	0
158	20231109	170600	355959340	4060	4060	4060	4060	0
159	20231109	170500	355959340	4060	4060	4060	4060	0
160	20231109	170400	355959340	4060	4060	4060	4060	0
161	20231109	170300	355959340	4060	4060	4060	4060	0
162	20231109	170200	355959340	4060	4060	4060	4060	0
163	20231109	170100	355959340	4060	4060	4060	4060	0
164	20231109	170000	355959340	4060	4060	4060	4060	0
165	20231109	165900	355959340	4060	4060	4060	4060	0
166	20231109	165800	355959340	4060	4060	4060	4060	0
167	20231109	165700	355959340	4060	4060	4060	4060	0
168	20231109	165600	355959340	4060	4060	4060	4060	0
169	20231109	165500	355959340	4060	4060	4060	4060	0
170	20231109	165400	355959340	4060	4060	4060	4060	0
171	20231109	165300	355959340	4060	4060	4060	4060	0
172	20231109	165200	355959340	4060	4060	4060	4060	0
173	20231109	165100	355959340	4060	4060	4060	4060	0
174	20231109	165000	355959340	4060	4060	4060	4060	0
175	20231109	164900	355959340	4060	4060	4060	4060	0
176	20231109	164800	355959340	4060	4060	4060	4060	0
177	20231109	164700	355959340	4060	4060	4060	4060	0
178	20231109	164600	355959340	4060	4060	4060	4060	0
179	20231109	164500	355959340	4060	4060	4060	4060	0
180	20231109	164400	355959340	4060	4060	4060	4060	0
181	20231109	164300	355959340	4060	4060	4060	4060	0
182	20231109	164200	355959340	4060	4060	4060	4060	1700
183	20231109	164100	355959340	4060	4060	4060	4060	0
184	20231109	164000	355959340	4060	4060	4060	4060	0
185	20231109	163900	355959340	4060	4060	4060	4060	0
186	20231109	163800	355959340	4060	4060	4060	4060	0
187	20231109	163700	355959340	4060	4060	4060	4060	0
188	20231109	163600	355959340	4060	4060	4060	4060	0
189	20231109	163500	355959340	4060	4060	4060	4060	0
190	20231109	163400	355959340	4060	4060	4060	4060	0
191	20231109	163300	355959340	4060	4060	4060	4060	0
192	20231109	163200	355959340	4060	4060	4060	4060	0
193	20231109	163100	355959340	4060	4060	4060	4060	0
194	20231109	163000	355959340	4060	4060	4060	4060	0
195	20231109	162900	355959340	4060	4060	4060	4060	0
196	20231109	162800	355959340	4060	4060	4060	4060	0
197	20231109	162700	355959340	4060	4060	4060	4060	0
198	20231109	162600	355959340	4060	4060	4060	4060	0
199	20231109	162500	355959340	4060	4060	4060	4060	0
200	20231109	162400	355959340	4060	4060	4060	4060	0
201	20231109	162300	355959340	4060	4060	4060	4060	0
202	20231109	162200	355959340	4060	4060	4060	4060	0
203	20231109	162100	355959340	4060	4060	4060	4060	0
204	20231109	162000	355959340	4060	4060	4060	4060	0
205	20231109	161900	355959340	4060	4060	4060	4060	0
206	20231109	161800	355959340	4060	4060	4060	4060	0
207	20231109	161700	355959340	4060	4060	4060	4060	0
208	20231109	161600	355959340	4060	4060	4060	4060	0
209	20231109	161500	355959340	4060	4060	4060	4060	0
210	20231109	161400	355959340	4060	4060	4060	4060	0
211	20231109	161300	355959340	4060	4060	4060	4060	0
212	20231109	161200	355959340	4060	4060	4060	4060	1700
213	20231109	161100	355959340	4060	4060	4060	4060	0
214	20231109	161000	355959340	4060	4060	4060	4060	0
215	20231109	160900	355959340	4060	4060	4060	4060	0
216	20231109	160800	355959340	4060	4060	4060	4060	0
217	20231109	160700	355959340	4060	4060	4060	4060	0
218	20231109	160600	355959340	4060	4060	4060	4060	0
219	20231109	160500	355959340	4060	4060	4060	4060	0
220	20231109	160400	355959340	4060	4060	4060	4060	0
221	20231109	160300	355959340	4060	4060	4060	4060	0
222	20231109	160200	355959340	4060	4060	4060	4060	0
223	20231109	160100	355959340	4060	4060	4060	4060	0
224	20231109	160000	355959340	4060	4060	4060	4060	0
225	20231109	155900	355959340	4060	4060	4060	4060	0
226	20231109	155800	355959340	4060	4060	4060	4060	0
227	20231109	155700	355959340	4060	4060	4060	4060	0
228	20231109	155600	355959340	4060	4060	4060	4060	0
229	20231109	155500	355959340	4060	4060	4060	4060	0
230	20231109	155400	355959340	4060	4060	4060	4060	0
231	20231109	155300	355959340	4060	4060	4060	4060	0
232	20231109	155200	355959340	4060	4060	4060	4060	0
233	20231109	155100	355959340	4060	4060	4060	4060	0
234	20231109	155000	355959340	4060	4060	4060	4060	0
235	20231109	154900	355959340	4060	4060	4060	4060	0
236	20231109	154800	355959340	4060	4060	4060	4060	0
237	20231109	154700	355959340	4060	4060	4060	4060	0
238	20231109	154600	355959340	4060	4060	4060	4060	0
239	20231109	154500	355959340	4060	4060	4060	4060	0
240	20231109	154400	355959340	4060	4060	4060	4060	0
241	20231109	154300	355959340	4060	4060	4060	4060	0
242	20231109	154200	355959340	4060	4060	4060	4060	1700
243	20231109	154100	355959340	4060	4060	4060	4060	0
244	20231109	154000	355959340	4060	4060	4060	4060	0
245	20231109	153900	355959340	4060	4060	4060	4060	0
246	20231109	153800	355959340	4060	4060	4060	4060	0
247	20231109	153700	355959340	4060	4060	4060	4060	0
248	20231109	153600	355959340	4060	4060	4060	4060	0
249	20231109	153500	355959340	4060	4060	4060	4060	0
250	20231109	153400	355959340	4060	4060	4060	4060	0
251	20231109	153300	355959340	4060	4060	4060	4060	0
252	20231109	153200	355959340	4060	4060	4060	4060	0
253	20231109	153100	355959340	4060	4060	4060	4060	0
254	20231109	153000	355959340	4060	4060	4060	4060	1700
255	20231109	152900	349057340	4075	4075	4075	4075	0
256	20231109	152800	349057340	4075	4075	4075	4075	0
257	20231109	152700	349057340	4075	4075	4075	4075	0
258	20231109	152600	349057340	4075	4075	4075	4075	0
259	20231109	152500	349057340	4075	4075	4075	4075	0
260	20231109	152400	349057340	4075	4075	4075	4075	0
261	20231109	152300	349057340	4075	4075	4075	4075	0
262	20231109	152200	349057340	4075	4075	4075	4075	0
263	20231109	152100	349057340	4075	4075	4075	4075	0
264	20231109	152000	349057340	4075	4075	4075	4075	0
265	20231109	151900	349057340	4075	4075	4075	4075	120
266	20231109	151800	348568340	4075	4075	4075	4075	82
267	20231109	151700	348234190	4075	4075	4080	4075	233
268	20231109	151600	347284710	4070	4070	4070	4070	500
269	20231109	151500	345249710	4070	4070	4070	4070	1000
270	20231109	151400	341179710	4060	4060	4060	4060	312
271	20231109	151300	339912990	4070	4070	4070	4070	0
272	20231109	151200	339912990	4070	4070	4070	4070	0
273	20231109	151100	339912990	4070	4070	4070	4070	0
274	20231109	151000	339912990	4070	4070	4070	4070	0
275	20231109	150900	339912990	4070	4070	4070	4070	19
276	20231109	150800	339835660	4065	4065	4065	4065	0
277	20231109	150700	339835660	4065	4065	4065	4065	0
278	20231109	150600	339835660	4065	4065	4065	4065	0
279	20231109	150500	339835660	4065	4065	4065	4065	0
280	20231109	150400	339835660	4065	4065	4065	4065	0
281	20231109	150300	339835660	4065	4075	4075	4060	1742
282	20231109	150200	332758265	4075	4075	4075	4075	0
283	20231109	150100	332758265	4075	4075	4075	4075	0
284	20231109	150000	332758265	4075	4075	4075	4075	3
285	20231109	145900	332746040	4075	4075	4075	4075	0
286	20231109	145800	332746040	4075	4060	4075	4060	14
287	20231109	145700	332689080	4060	4060	4060	4060	503
288	20231109	145600	330646900	4060	4070	4070	4060	2694
289	20231109	145500	319690805	4065	4065	4065	4065	53
290	20231109	145400	319475360	4070	4070	4070	4070	0
291	20231109	145300	319475360	4070	4070	4070	4070	309
292	20231109	145200	318217730	4070	4070	4070	4070	0
293	20231109	145100	318217730	4070	4070	4070	4070	1
294	20231109	145000	318213660	4060	4060	4060	4060	0
295	20231109	144900	318213660	4060	4060	4060	4060	0
296	20231109	144800	318213660	4060	4060	4060	4060	738
297	20231109	144700	315217380	4080	4080	4080	4080	0
298	20231109	144600	315217380	4080	4080	4080	4080	0
299	20231109	144500	315217380	4080	4080	4080	4080	0
300	20231109	144400	315217380	4080	4080	4080	4080	42
301	20231109	144300	315046020	4080	4080	4080	4080	3
302	20231109	144200	315033780	4085	4085	4085	4085	0
303	20231109	144100	315033780	4085	4085	4085	4085	0
304	20231109	144000	315033780	4085	4085	4085	4085	5
305	20231109	143900	315013355	4070	4065	4070	4065	2605
306	20231109	143800	304412995	4065	4065	4065	4065	0
307	20231109	143700	304412995	4065	4065	4065	4065	0
308	20231109	143600	304412995	4065	4060	4065	4060	10
309	20231109	143500	304372365	4065	4065	4065	4065	0
310	20231109	143400	304372365	4065	4065	4065	4065	0
311	20231109	143300	304372365	4065	4065	4065	4065	0
312	20231109	143200	304372365	4065	4065	4065	4065	0
313	20231109	143100	304372365	4065	4065	4065	4065	0
314	20231109	143000	304372365	4065	4065	4065	4065	0
315	20231109	142900	304372365	4065	4065	4065	4065	0
316	20231109	142800	304372365	4065	4065	4065	4065	0
317	20231109	142700	304372365	4065	4065	4065	4065	0
318	20231109	142600	304372365	4065	4065	4065	4065	0
319	20231109	142500	304372365	4065	4065	4065	4065	0
320	20231109	142400	304372365	4065	4065	4065	4065	0
321	20231109	142300	304372365	4065	4060	4065	4060	1000
322	20231109	142200	300310625	4060	4060	4060	4060	0
323	20231109	142100	300310625	4060	4060	4060	4060	0
324	20231109	142000	300310625	4060	4060	4060	4060	0
325	20231109	141900	300310625	4060	4060	4060	4060	0
326	20231109	141800	300310625	4060	4060	4060	4060	0
327	20231109	141700	300310625	4060	4060	4060	4060	0
328	20231109	141600	300310625	4060	4060	4060	4060	0
329	20231109	141500	300310625	4060	4060	4060	4060	0
330	20231109	141400	300310625	4060	4060	4060	4060	0
331	20231109	141300	300310625	4060	4060	4060	4060	0
332	20231109	141200	300310625	4060	4060	4060	4060	2
333	20231109	141100	300302505	4050	4050	4050	4050	0
334	20231109	141000	300302505	4050	4050	4050	4050	0
335	20231109	140900	300302505	4050	4050	4050	4050	0
336	20231109	140800	300302505	4050	4050	4050	4050	3000
337	20231109	140700	288152505	4060	4060	4060	4060	0
338	20231109	140600	288152505	4060	4060	4060	4060	1
339	20231109	140500	288148445	4050	4050	4050	4050	0
340	20231109	140400	288148445	4050	4050	4050	4050	0
341	20231109	140300	288148445	4050	4050	4050	4050	0
342	20231109	140200	288148445	4050	4050	4050	4050	1001
343	20231109	140100	284094395	4060	4060	4060	4060	0
344	20231109	140000	284094395	4060	4050	4060	4050	34
345	20231109	135900	283956685	4055	4055	4055	4055	0
346	20231109	135800	283956685	4055	4055	4055	4055	231
347	20231109	135700	283019980	4055	4055	4055	4055	9
348	20231109	135600	282983485	4050	4050	4050	4050	0
349	20231109	135500	282983485	4050	4050	4050	4050	751
350	20231109	135400	279941935	4055	4055	4055	4055	24
351	20231109	135300	279844615	4055	4050	4055	4050	36
352	20231109	135200	279698685	4060	4060	4060	4060	0
353	20231109	135100	279698685	4060	4055	4060	4055	345
354	20231109	135000	278298210	4055	4055	4055	4055	0
355	20231109	134900	278298210	4055	4055	4055	4055	0
356	20231109	134800	278298210	4055	4055	4055	4055	0
357	20231109	134700	278298210	4055	4055	4055	4055	0
358	20231109	134600	278298210	4055	4055	4055	4055	0
359	20231109	134500	278298210	4055	4055	4055	4055	0
360	20231109	134400	278298210	4055	4055	4055	4055	0
361	20231109	134300	278298210	4055	4055	4055	4055	0
362	20231109	134200	278298210	4055	4055	4055	4055	0
363	20231109	134100	278298210	4055	4055	4055	4055	0
364	20231109	134000	278298210	4055	4055	4055	4055	0
365	20231109	133900	278298210	4055	4055	4055	4055	7
366	20231109	133800	278269825	4045	4045	4045	4045	0
367	20231109	133700	278269825	4045	4045	4045	4045	252
368	20231109	133600	277250485	4050	4050	4050	4050	266
369	20231109	133500	276173185	4050	4050	4050	4050	0
370	20231109	133400	276173185	4050	4050	4050	4050	0
371	20231109	133300	276173185	4050	4050	4050	4050	0
372	20231109	133200	276173185	4050	4060	4060	4050	18
373	20231109	133100	276100115	4060	4060	4060	4060	0
374	20231109	133000	276100115	4060	4060	4060	4060	0
375	20231109	132900	276100115	4060	4060	4060	4060	0
376	20231109	132800	276100115	4060	4040	4060	4040	1234
377	20231109	132700	271102600	4040	4030	4040	4030	5
378	20231109	132600	271082440	4030	4030	4030	4030	2
379	20231109	132500	271074380	4030	4040	4040	4030	12
380	20231109	132400	271025920	4040	4040	4040	4040	0
381	20231109	132300	271025920	4040	4040	4040	4040	0
382	20231109	132200	271025920	4040	4040	4040	4040	0
383	20231109	132100	271025920	4040	4040	4040	4040	1
384	20231109	132000	271021880	4035	4035	4035	4035	26
385	20231109	131900	270916970	4035	4035	4035	4035	25
386	20231109	131800	270816095	4050	4050	4050	4050	0
387	20231109	131700	270816095	4050	4050	4050	4050	0
388	20231109	131600	270816095	4050	4050	4050	4050	0
389	20231109	131500	270816095	4050	4050	4050	4050	0
390	20231109	131400	270816095	4050	4030	4050	4030	574
391	20231109	131300	268502815	4055	4055	4055	4055	1
392	20231109	131200	268498760	4020	4020	4020	4020	0
393	20231109	131100	268498760	4020	4020	4020	4020	0
394	20231109	131000	268498760	4020	4020	4020	4020	0
395	20231109	130900	268498760	4020	4035	4040	4020	1757
396	20231109	130800	261433160	4035	4030	4040	4025	809
397	20231109	130700	258176070	4040	4040	4060	4025	1213
398	20231109	130600	253287020	4040	4050	4050	4040	249
399	20231109	130500	252280690	4060	4060	4060	4060	0
400	20231109	130400	252280690	4060	4060	4060	4060	0
401	20231109	130300	252280690	4060	4060	4060	4060	0
402	20231109	130200	252280690	4060	4060	4060	4060	0
403	20231109	130100	252280690	4060	4060	4060	4060	0
404	20231109	130000	252280690	4060	4060	4060	4060	0
405	20231109	125900	252280690	4060	4060	4060	4060	1
406	20231109	125800	252276630	4035	4035	4035	4035	0
407	20231109	125700	252276630	4035	4035	4035	4035	0
408	20231109	125600	252276630	4035	4035	4035	4035	0
409	20231109	125500	252276630	4035	4035	4035	4035	0
410	20231109	125400	252276630	4035	4035	4035	4035	0
411	20231109	125300	252276630	4035	4035	4035	4035	0
412	20231109	125200	252276630	4035	4040	4040	4035	1022
413	20231109	125100	248147905	4025	4040	4040	4025	2434
414	20231109	125000	238334725	4040	4040	4040	4040	4
415	20231109	124900	238318565	4050	4045	4050	4045	2
416	20231109	124800	238310470	4060	4060	4060	4060	0
417	20231109	124700	238310470	4060	4060	4060	4060	0
418	20231109	124600	238310470	4060	4060	4060	4060	0
419	20231109	124500	238310470	4060	4060	4060	4060	0
420	20231109	124400	238310470	4060	4050	4060	4050	2
421	20231109	124300	238302360	4040	4040	4040	4040	0
422	20231109	124200	238302360	4040	4060	4060	4040	42
423	20231109	124100	238132610	4040	4040	4040	4040	0
424	20231109	124000	238132610	4040	4040	4040	4040	99
425	20231109	123900	237732650	4040	4040	4040	4040	0
426	20231109	123800	237732650	4040	4040	4040	4040	10
427	20231109	123700	237692250	4045	4045	4045	4045	0
428	20231109	123600	237692250	4045	4045	4045	4045	0
429	20231109	123500	237692250	4045	4045	4045	4045	0
430	20231109	123400	237692250	4045	4045	4045	4045	4
431	20231109	123300	237676070	4060	4060	4060	4060	0
432	20231109	123200	237676070	4060	4060	4060	4040	10
433	20231109	123100	237635620	4035	4045	4060	4035	2169
434	20231109	123000	228881690	4045	4045	4045	4045	0
435	20231109	122900	228881690	4045	4045	4045	4045	1000
436	20231109	122800	224836690	4045	4045	4045	4045	0
437	20231109	122700	224836690	4045	4045	4045	4045	0
438	20231109	122600	224836690	4045	4045	4045	4045	1
439	20231109	122500	224832645	4050	4050	4050	4050	0
440	20231109	122400	224832645	4050	4050	4050	4050	4388
441	20231109	122300	207061245	4050	4050	4050	4050	0
442	20231109	122200	207061245	4050	4050	4050	4050	0
443	20231109	122100	207061245	4050	4050	4050	4050	1421
444	20231109	122000	201306195	4050	4050	4050	4050	2000
445	20231109	121900	193206195	4050	4060	4060	4050	370
446	20231109	121800	191707295	4050	4050	4050	4050	0
447	20231109	121700	191707295	4050	4050	4050	4050	723
448	20231109	121600	188779145	4055	4055	4055	4055	0
449	20231109	121500	188779145	4055	4055	4055	4055	66
450	20231109	121400	188511515	4055	4050	4055	4050	1534
451	20231109	121300	182298645	4050	4050	4050	4050	5100
452	20231109	121200	161643645	4060	4060	4060	4060	429
453	20231109	121100	159901905	4060	4050	4060	4045	2572
454	20231109	121000	149474395	4050	4050	4050	4050	0
455	20231109	120900	149474395	4050	4050	4050	4050	0
456	20231109	120800	149474395	4050	4050	4050	4050	0
457	20231109	120700	149474395	4050	4050	4050	4050	390
458	20231109	120600	147894895	4050	4050	4050	4050	0
459	20231109	120500	147894895	4050	4050	4050	4050	0
460	20231109	120400	147894895	4050	4050	4050	4050	0
461	20231109	120300	147894895	4050	4050	4050	4050	0
462	20231109	120200	147894895	4050	4050	4050	4050	0
463	20231109	120100	147894895	4050	4050	4050	4050	0
464	20231109	120000	147894895	4050	4050	4050	4050	0
465	20231109	115900	147894895	4050	4050	4050	4050	0
466	20231109	115800	147894895	4050	4050	4050	4050	0
467	20231109	115700	147894895	4050	4050	4050	4050	0
468	20231109	115600	147894895	4050	4050	4050	4050	0
469	20231109	115500	147894895	4050	4050	4050	4050	3
470	20231109	115400	147882745	4055	4055	4055	4055	21
471	20231109	115300	147797590	4055	4055	4055	4055	0
472	20231109	115200	147797590	4055	4055	4055	4055	50
473	20231109	115100	147594840	4050	4050	4050	4050	0
474	20231109	115000	147594840	4050	4050	4050	4050	0
475	20231109	114900	147594840	4050	4050	4050	4050	0
476	20231109	114800	147594840	4050	4050	4050	4050	0
477	20231109	114700	147594840	4050	4050	4050	4050	240
478	20231109	114600	146622840	4055	4055	4055	4055	0
479	20231109	114500	146622840	4055	4055	4055	4055	1
480	20231109	114400	146618785	4055	4055	4055	4055	0
481	20231109	114300	146618785	4055	4055	4055	4055	0
482	20231109	114200	146618785	4055	4055	4055	4055	0
483	20231109	114100	146618785	4055	4055	4055	4055	8
484	20231109	114000	146586345	4055	4055	4055	4055	742
485	20231109	113900	143577535	4045	4045	4045	4045	88
486	20231109	113800	143221575	4045	4045	4045	4045	0
487	20231109	113700	143221575	4045	4045	4045	4045	0
488	20231109	113600	143221575	4045	4045	4045	4045	0
489	20231109	113500	143221575	4045	4045	4045	4045	0
490	20231109	113400	143221575	4045	4045	4045	4045	0
491	20231109	113300	143221575	4045	4045	4045	4045	12
492	20231109	113200	143173035	4035	4035	4035	4035	0
493	20231109	113100	143173035	4035	4035	4035	4035	110
494	20231109	113000	142729185	4040	4040	4040	4040	250
495	20231109	112900	141719185	4035	4035	4035	4035	0
496	20231109	112800	141719185	4035	4035	4035	4035	0
497	20231109	112700	141719185	4035	4035	4035	4035	0
498	20231109	112600	141719185	4035	4035	4035	4035	1
499	20231109	112500	141715150	4035	4035	4035	4035	0
500	20231109	112400	141715150	4035	4035	4035	4035	1003
501	20231109	112300	137668045	4035	4035	4035	4035	0
502	20231109	112200	137668045	4035	4035	4035	4035	0
503	20231109	112100	137668045	4035	4035	4035	4035	1080
504	20231109	112000	133310245	4040	4040	4040	4040	0
505	20231109	111900	133310245	4040	4040	4040	4040	204
506	20231109	111800	132486085	4045	4045	4045	4045	0
507	20231109	111700	132486085	4045	4045	4045	4045	0
508	20231109	111600	132486085	4045	4045	4045	4045	0
509	20231109	111500	132486085	4045	4045	4045	4045	0
510	20231109	111400	132486085	4045	4045	4045	4045	0
511	20231109	111300	132486085	4045	4045	4045	4045	0
512	20231109	111200	132486085	4045	4045	4045	4045	0
513	20231109	111100	132486085	4045	4045	4045	4045	0
514	20231109	111000	132486085	4045	4045	4045	4045	0
515	20231109	110900	132486085	4045	4045	4045	4045	1
516	20231109	110800	132482040	4040	4040	4040	4040	0
517	20231109	110700	132482040	4040	4040	4040	4040	0
518	20231109	110600	132482040	4040	4045	4045	4040	1009
519	20231109	110500	128405635	4045	4045	4045	4045	0
520	20231109	110400	128405635	4045	4045	4045	4045	0
521	20231109	110300	128405635	4045	4045	4045	4045	0
522	20231109	110200	128405635	4045	4045	4045	4045	95
523	20231109	110100	128021360	4045	4045	4045	4045	0
524	20231109	110000	128021360	4045	4045	4045	4045	0
525	20231109	105900	128021360	4045	4045	4045	4045	0
526	20231109	105800	128021360	4045	4045	4045	4045	0
527	20231109	105700	128021360	4045	4045	4045	4045	105
528	20231109	105600	127596635	4050	4050	4050	4050	0
529	20231109	105500	127596635	4050	4050	4050	4050	2
530	20231109	105400	127588535	4050	4050	4050	4050	0
531	20231109	105300	127588535	4050	4050	4050	4050	1
532	20231109	105200	127584485	4050	4050	4050	4050	2
533	20231109	105100	127576385	4055	4055	4055	4055	0
534	20231109	105000	127576385	4055	4055	4055	4055	0
535	20231109	104900	127576385	4055	4055	4055	4055	0
536	20231109	104800	127576385	4055	4055	4055	4055	0
537	20231109	104700	127576385	4055	4055	4055	4055	0
538	20231109	104600	127576385	4055	4055	4055	4055	385
539	20231109	104500	126015210	4040	4040	4040	4040	89
540	20231109	104400	125655650	4040	4040	4040	4040	0
541	20231109	104300	125655650	4040	4040	4040	4040	0
542	20231109	104200	125655650	4040	4040	4040	4040	0
543	20231109	104100	125655650	4040	4040	4040	4040	2
544	20231109	104000	125647570	4040	4040	4040	4040	851
545	20231109	103900	122209530	4040	4040	4040	4040	700
546	20231109	103800	119381530	4055	4055	4055	4055	0
547	20231109	103700	119381530	4055	4055	4055	4055	0
548	20231109	103600	119381530	4055	4055	4055	4055	0
549	20231109	103500	119381530	4055	4055	4055	4055	0
550	20231109	103400	119381530	4055	4055	4055	4055	1292
551	20231109	103300	114142470	4055	4035	4055	4035	1701
552	20231109	103200	107256945	4025	4025	4025	4025	0
553	20231109	103100	107256945	4025	4025	4025	4025	0
554	20231109	103000	107256945	4025	4025	4025	4025	0
555	20231109	102900	107256945	4025	4025	4025	4025	0
556	20231109	102800	107256945	4025	4025	4025	4025	0
557	20231109	102700	107256945	4025	4025	4025	4025	0
558	20231109	102600	107256945	4025	4020	4025	4020	471
559	20231109	102500	105363520	4020	4020	4020	4020	55
560	20231109	102400	105142420	4020	4020	4020	4020	0
561	20231109	102300	105142420	4020	4025	4025	4020	1241
562	20231109	102200	100149925	4015	4015	4015	4015	0
563	20231109	102100	100149925	4015	4015	4015	4015	0
564	20231109	102000	100149925	4015	4015	4015	4015	0
565	20231109	101900	100149925	4015	4015	4015	4015	0
566	20231109	101800	100149925	4015	4015	4015	4015	106
567	20231109	101700	99724335	4015	4010	4015	4010	2100
568	20231109	101600	91302835	4010	4010	4010	4010	0
569	20231109	101500	91302835	4010	4010	4010	4010	0
570	20231109	101400	91302835	4010	4010	4010	4010	0
571	20231109	101300	91302835	4010	4010	4010	4010	20
572	20231109	101200	91222635	4010	4010	4010	4010	171
573	20231109	101100	90536925	4010	4010	4010	4010	76
574	20231109	101000	90232165	4010	4010	4010	4010	0
575	20231109	100900	90232165	4010	4015	4015	4010	1594
576	20231109	100800	83836520	4020	4020	4020	4020	0
577	20231109	100700	83836520	4020	4025	4025	4020	815
578	20231109	100600	80557995	4045	4045	4045	4045	0
579	20231109	100500	80557995	4045	4045	4045	4045	0
580	20231109	100400	80557995	4045	4045	4045	4045	2
581	20231109	100300	80549905	4045	4045	4045	4045	0
582	20231109	100200	80549905	4045	4045	4045	4045	0
583	20231109	100100	80549905	4045	4030	4050	4030	10
584	20231109	100000	80509480	4045	4045	4045	4045	0
585	20231109	095900	80509480	4045	4025	4045	4020	300
586	20231109	095800	79300480	4040	4040	4040	4040	0
587	20231109	095700	79300480	4040	4040	4040	4040	1000
588	20231109	095600	75260480	4040	4040	4040	4040	300
589	20231109	095500	74048480	4020	4020	4020	4020	129
590	20231109	095400	73529900	4020	4025	4025	4020	200
591	20231109	095300	72725405	4015	4025	4025	4015	1527
592	20231109	095200	66586980	4030	4035	4035	4030	978
593	20231109	095100	62642475	4040	4040	4040	4040	101
594	20231109	095000	62234435	4040	4040	4040	4040	690
595	20231109	094900	59446835	4045	4045	4045	4045	920
596	20231109	094800	55725435	4050	4050	4050	4050	10
597	20231109	094700	55684935	4040	4040	4040	4040	0
598	20231109	094600	55684935	4040	4040	4040	4040	0
599	20231109	094500	55684935	4040	4045	4045	4040	1049
600	20231109	094400	51443030	4050	4050	4050	4050	301
601	20231109	094300	50223980	4050	4045	4050	4045	509
602	20231109	094200	48164585	4045	4045	4045	4045	490
603	20231109	094100	46182535	4060	4050	4060	4050	1223
604	20231109	094000	41224320	4050	4060	4060	4050	2082
605	20231109	093900	32781380	4060	4060	4060	4060	0
606	20231109	093800	32781380	4060	4060	4060	4060	0
607	20231109	093700	32781380	4060	4060	4060	4060	242
608	20231109	093600	31798860	4050	4050	4050	4050	0
609	20231109	093500	31798860	4050	4050	4050	4050	0
610	20231109	093400	31798860	4050	4065	4065	4050	231
611	20231109	093300	30862140	4065	4070	4070	4065	19
612	20231109	093200	30784900	4070	4070	4070	4070	1
613	20231109	093100	30780830	4070	4070	4070	4070	10
614	20231109	093000	30740130	4060	4060	4060	4060	0
615	20231109	092900	30740130	4060	4060	4060	4060	580
616	20231109	092800	28385330	4060	4060	4060	4060	0
617	20231109	092700	28385330	4060	4060	4060	4060	98
618	20231109	092600	27987450	4060	4060	4060	4060	0
619	20231109	092500	27987450	4060	4060	4060	4060	0
620	20231109	092400	27987450	4060	4060	4060	4060	1
621	20231109	092300	27983390	4045	4050	4050	4045	120
622	20231109	092200	27497440	4050	4050	4050	4050	0
623	20231109	092100	27497440	4050	4050	4050	4050	0
624	20231109	092000	27497440	4050	4050	4050	4050	24
625	20231109	091900	27400240	4055	4055	4055	4055	0
626	20231109	091800	27400240	4055	4055	4055	4055	4
627	20231109	091700	27384020	4055	4050	4055	4050	5
628	20231109	091600	27363750	4040	4040	4040	4040	0
629	20231109	091500	27363750	4040	4040	4040	4040	1
630	20231109	091400	27359710	4045	4045	4045	4045	1000
631	20231109	091300	23314710	4065	4065	4065	4065	0
632	20231109	091200	23314710	4065	4065	4065	4065	0
633	20231109	091100	23314710	4065	4045	4065	4045	70
634	20231109	091000	23030180	4065	4045	4065	4045	2
635	20231109	090900	23022070	4030	4045	4045	4030	1719
636	20231109	090800	16076325	4060	4060	4060	4060	0
637	20231109	090700	16076325	4060	4060	4060	4060	10
638	20231109	090600	16035725	4065	4040	4070	4040	1110
639	20231109	090500	11537410	4045	4050	4050	4045	1157
640	20231109	090400	6852080	4070	4070	4070	4070	4
641	20231109	090300	6835800	4055	4070	4070	4055	519
642	20231109	090200	4730970	4070	4070	4070	4070	636
643	20231109	090100	2142450	4050	4050	4050	4050	0
644	20231109	090000	2142450	4050	4050	4050	4050	529