KissMeData/309930/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210100	734879985	4750	4750	4750	4750	8463
3	20231107	210000	734879985	4750	4750	4750	4750	0
4	20231107	205900	734879985	4750	4750	4750	4750	0
5	20231107	205800	734879985	4750	4750	4750	4750	0
6	20231107	205700	734879985	4750	4750	4750	4750	0
7	20231107	205600	734879985	4750	4750	4750	4750	0
8	20231107	205500	734879985	4750	4750	4750	4750	0
9	20231107	205400	734879985	4750	4750	4750	4750	0
10	20231107	205300	734879985	4750	4750	4750	4750	0
11	20231107	205200	734879985	4750	4750	4750	4750	0
12	20231107	205100	734879985	4750	4750	4750	4750	0
13	20231107	205000	734879985	4750	4750	4750	4750	0
14	20231107	204900	734879985	4750	4750	4750	4750	0
15	20231107	204800	734879985	4750	4750	4750	4750	0
16	20231107	204700	734879985	4750	4750	4750	4750	0
17	20231107	204600	734879985	4750	4750	4750	4750	0
18	20231107	204500	734879985	4750	4750	4750	4750	0
19	20231107	204400	734879985	4750	4750	4750	4750	0
20	20231107	204300	734879985	4750	4750	4750	4750	0
21	20231107	204200	734879985	4750	4750	4750	4750	0
22	20231107	204100	734879985	4750	4750	4750	4750	0
23	20231107	204000	734879985	4750	4750	4750	4750	0
24	20231107	203900	734879985	4750	4750	4750	4750	0
25	20231107	203800	734879985	4750	4750	4750	4750	0
26	20231107	203700	734879985	4750	4750	4750	4750	0
27	20231107	203600	734879985	4750	4750	4750	4750	0
28	20231107	203500	734879985	4750	4750	4750	4750	0
29	20231107	203400	734879985	4750	4750	4750	4750	0
30	20231107	203300	734879985	4750	4750	4750	4750	0
31	20231107	203200	734879985	4750	4750	4750	4750	0
32	20231107	203100	734879985	4750	4750	4750	4750	8463
33	20231107	203000	734879985	4750	4750	4750	4750	0
34	20231107	202900	734879985	4750	4750	4750	4750	0
35	20231107	202800	734879985	4750	4750	4750	4750	0
36	20231107	202700	734879985	4750	4750	4750	4750	0
37	20231107	202600	734879985	4750	4750	4750	4750	0
38	20231107	202500	734879985	4750	4750	4750	4750	0
39	20231107	202400	734879985	4750	4750	4750	4750	0
40	20231107	202300	734879985	4750	4750	4750	4750	0
41	20231107	202200	734879985	4750	4750	4750	4750	0
42	20231107	202100	734879985	4750	4750	4750	4750	0
43	20231107	202000	734879985	4750	4750	4750	4750	0
44	20231107	201900	734879985	4750	4750	4750	4750	0
45	20231107	201800	734879985	4750	4750	4750	4750	0
46	20231107	201700	734879985	4750	4750	4750	4750	0
47	20231107	201600	734879985	4750	4750	4750	4750	0
48	20231107	201500	734879985	4750	4750	4750	4750	0
49	20231107	201400	734879985	4750	4750	4750	4750	0
50	20231107	201300	734879985	4750	4750	4750	4750	0
51	20231107	201200	734879985	4750	4750	4750	4750	0
52	20231107	201100	734879985	4750	4750	4750	4750	0
53	20231107	201000	734879985	4750	4750	4750	4750	0
54	20231107	200900	734879985	4750	4750	4750	4750	0
55	20231107	200800	734879985	4750	4750	4750	4750	0
56	20231107	200700	734879985	4750	4750	4750	4750	0
57	20231107	200600	734879985	4750	4750	4750	4750	0
58	20231107	200500	734879985	4750	4750	4750	4750	0
59	20231107	200400	734879985	4750	4750	4750	4750	0
60	20231107	200300	734879985	4750	4750	4750	4750	0
61	20231107	200200	734879985	4750	4750	4750	4750	0
62	20231107	200100	734879985	4750	4750	4750	4750	8463
63	20231107	200000	734879985	4750	4750	4750	4750	0
64	20231107	195900	734879985	4750	4750	4750	4750	0
65	20231107	195800	734879985	4750	4750	4750	4750	0
66	20231107	195700	734879985	4750	4750	4750	4750	0
67	20231107	195600	734879985	4750	4750	4750	4750	0
68	20231107	195500	734879985	4750	4750	4750	4750	0
69	20231107	195400	734879985	4750	4750	4750	4750	0
70	20231107	195300	734879985	4750	4750	4750	4750	0
71	20231107	195200	734879985	4750	4750	4750	4750	0
72	20231107	195100	734879985	4750	4750	4750	4750	0
73	20231107	195000	734879985	4750	4750	4750	4750	0
74	20231107	194900	734879985	4750	4750	4750	4750	0
75	20231107	194800	734879985	4750	4750	4750	4750	0
76	20231107	194700	734879985	4750	4750	4750	4750	0
77	20231107	194600	734879985	4750	4750	4750	4750	0
78	20231107	194500	734879985	4750	4750	4750	4750	0
79	20231107	194400	734879985	4750	4750	4750	4750	0
80	20231107	194300	734879985	4750	4750	4750	4750	0
81	20231107	194200	734879985	4750	4750	4750	4750	0
82	20231107	194100	734879985	4750	4750	4750	4750	0
83	20231107	194000	734879985	4750	4750	4750	4750	0
84	20231107	193900	734879985	4750	4750	4750	4750	0
85	20231107	193800	734879985	4750	4750	4750	4750	0
86	20231107	193700	734879985	4750	4750	4750	4750	0
87	20231107	193600	734879985	4750	4750	4750	4750	0
88	20231107	193500	734879985	4750	4750	4750	4750	0
89	20231107	193400	734879985	4750	4750	4750	4750	0
90	20231107	193300	734879985	4750	4750	4750	4750	0
91	20231107	193200	734879985	4750	4750	4750	4750	0
92	20231107	193100	734879985	4750	4750	4750	4750	8463
93	20231107	193000	734879985	4750	4750	4750	4750	0
94	20231107	192900	734879985	4750	4750	4750	4750	0
95	20231107	192800	734879985	4750	4750	4750	4750	0
96	20231107	192700	734879985	4750	4750	4750	4750	0
97	20231107	192600	734879985	4750	4750	4750	4750	0
98	20231107	192500	734879985	4750	4750	4750	4750	0
99	20231107	192400	734879985	4750	4750	4750	4750	0
100	20231107	192300	734879985	4750	4750	4750	4750	0
101	20231107	192200	734879985	4750	4750	4750	4750	0
102	20231107	192100	734879985	4750	4750	4750	4750	0
103	20231107	192000	734879985	4750	4750	4750	4750	0
104	20231107	191900	734879985	4750	4750	4750	4750	0
105	20231107	191800	734879985	4750	4750	4750	4750	0
106	20231107	191700	734879985	4750	4750	4750	4750	0
107	20231107	191600	734879985	4750	4750	4750	4750	0
108	20231107	191500	734879985	4750	4750	4750	4750	0
109	20231107	191400	734879985	4750	4750	4750	4750	0
110	20231107	191300	734879985	4750	4750	4750	4750	0
111	20231107	191200	734879985	4750	4750	4750	4750	0
112	20231107	191100	734879985	4750	4750	4750	4750	0
113	20231107	191000	734879985	4750	4750	4750	4750	0
114	20231107	190900	734879985	4750	4750	4750	4750	0
115	20231107	190800	734879985	4750	4750	4750	4750	0
116	20231107	190700	734879985	4750	4750	4750	4750	0
117	20231107	190600	734879985	4750	4750	4750	4750	0
118	20231107	190500	734879985	4750	4750	4750	4750	0
119	20231107	190400	734879985	4750	4750	4750	4750	0
120	20231107	190300	734879985	4750	4750	4750	4750	0
121	20231107	190200	734879985	4750	4750	4750	4750	0
122	20231107	190100	734879985	4750	4750	4750	4750	8463
123	20231107	190000	734879985	4750	4750	4750	4750	0
124	20231107	185900	734879985	4750	4750	4750	4750	0
125	20231107	185800	734879985	4750	4750	4750	4750	0
126	20231107	185700	734879985	4750	4750	4750	4750	0
127	20231107	185600	734879985	4750	4750	4750	4750	0
128	20231107	185500	734879985	4750	4750	4750	4750	0
129	20231107	185400	734879985	4750	4750	4750	4750	0
130	20231107	185300	734879985	4750	4750	4750	4750	0
131	20231107	185200	734879985	4750	4750	4750	4750	0
132	20231107	185100	734879985	4750	4750	4750	4750	0
133	20231107	185000	734879985	4750	4750	4750	4750	0
134	20231107	184900	734879985	4750	4750	4750	4750	0
135	20231107	184800	734879985	4750	4750	4750	4750	0
136	20231107	184700	734879985	4750	4750	4750	4750	0
137	20231107	184600	734879985	4750	4750	4750	4750	0
138	20231107	184500	734879985	4750	4750	4750	4750	0
139	20231107	184400	734879985	4750	4750	4750	4750	0
140	20231107	184300	734879985	4750	4750	4750	4750	0
141	20231107	184200	734879985	4750	4750	4750	4750	0
142	20231107	184100	734879985	4750	4750	4750	4750	0
143	20231107	184000	734879985	4750	4750	4750	4750	0
144	20231107	183900	734879985	4750	4750	4750	4750	0
145	20231107	183800	734879985	4750	4750	4750	4750	0
146	20231107	183700	734879985	4750	4750	4750	4750	0
147	20231107	183600	734879985	4750	4750	4750	4750	0
148	20231107	183500	734879985	4750	4750	4750	4750	0
149	20231107	183400	734879985	4750	4750	4750	4750	0
150	20231107	183300	734879985	4750	4750	4750	4750	0
151	20231107	183200	734879985	4750	4750	4750	4750	0
152	20231107	183100	734879985	4750	4750	4750	4750	8463
153	20231107	183000	734879985	4750	4750	4750	4750	0
154	20231107	182900	734879985	4750	4750	4750	4750	0
155	20231107	182800	734879985	4750	4750	4750	4750	0
156	20231107	182700	734879985	4750	4750	4750	4750	0
157	20231107	182600	734879985	4750	4750	4750	4750	0
158	20231107	182500	734879985	4750	4750	4750	4750	0
159	20231107	182400	734879985	4750	4750	4750	4750	0
160	20231107	182300	734879985	4750	4750	4750	4750	0
161	20231107	182200	734879985	4750	4750	4750	4750	0
162	20231107	182100	734879985	4750	4750	4750	4750	0
163	20231107	182000	734879985	4750	4750	4750	4750	0
164	20231107	181900	734879985	4750	4750	4750	4750	0
165	20231107	181800	734879985	4750	4750	4750	4750	0
166	20231107	181700	734879985	4750	4750	4750	4750	0
167	20231107	181600	734879985	4750	4750	4750	4750	0
168	20231107	181500	734879985	4750	4750	4750	4750	0
169	20231107	181400	734879985	4750	4750	4750	4750	0
170	20231107	181300	734879985	4750	4750	4750	4750	0
171	20231107	181200	734879985	4750	4750	4750	4750	0
172	20231107	181100	734879985	4750	4750	4750	4750	0
173	20231107	181000	734879985	4750	4750	4750	4750	0
174	20231107	180900	734879985	4750	4750	4750	4750	0
175	20231107	180800	734879985	4750	4750	4750	4750	0
176	20231107	180700	734879985	4750	4750	4750	4750	0
177	20231107	180600	734879985	4750	4750	4750	4750	0
178	20231107	180500	734879985	4750	4750	4750	4750	0
179	20231107	180400	734879985	4750	4750	4750	4750	0
180	20231107	180300	734879985	4750	4750	4750	4750	0
181	20231107	180200	734879985	4750	4750	4750	4750	0
182	20231107	180100	734879985	4750	4750	4750	4750	8463
183	20231107	180000	734879985	4750	4750	4750	4750	0
184	20231107	175900	734879985	4750	4750	4750	4750	0
185	20231107	175800	734879985	4750	4750	4750	4750	0
186	20231107	175700	734879985	4750	4750	4750	4750	0
187	20231107	175600	734879985	4750	4750	4750	4750	0
188	20231107	175500	734879985	4750	4750	4750	4750	0
189	20231107	175400	734879985	4750	4750	4750	4750	0
190	20231107	175300	734879985	4750	4750	4750	4750	0
191	20231107	175200	734879985	4750	4750	4750	4750	0
192	20231107	175100	734879985	4750	4750	4750	4750	0
193	20231107	175000	734879985	4750	4750	4750	4750	0
194	20231107	174900	734879985	4750	4750	4750	4750	0
195	20231107	174800	734879985	4750	4750	4750	4750	0
196	20231107	174700	734879985	4750	4750	4750	4750	0
197	20231107	174600	734879985	4750	4750	4750	4750	0
198	20231107	174500	734879985	4750	4750	4750	4750	0
199	20231107	174400	734879985	4750	4750	4750	4750	0
200	20231107	174300	734879985	4750	4750	4750	4750	0
201	20231107	174200	734879985	4750	4750	4750	4750	0
202	20231107	174100	734879985	4750	4750	4750	4750	0
203	20231107	174000	734879985	4750	4750	4750	4750	0
204	20231107	173900	734879985	4750	4750	4750	4750	0
205	20231107	173800	734879985	4750	4750	4750	4750	0
206	20231107	173700	734879985	4750	4750	4750	4750	0
207	20231107	173600	734879985	4750	4750	4750	4750	0
208	20231107	173500	734879985	4750	4750	4750	4750	0
209	20231107	173400	734879985	4750	4750	4750	4750	0
210	20231107	173300	734879985	4750	4750	4750	4750	0
211	20231107	173200	734879985	4750	4750	4750	4750	0
212	20231107	173100	734879985	4750	4750	4750	4750	8463
213	20231107	173000	734879985	4750	4750	4750	4750	0
214	20231107	172900	734879985	4750	4750	4750	4750	0
215	20231107	172800	734879985	4750	4750	4750	4750	0
216	20231107	172700	734879985	4750	4750	4750	4750	0
217	20231107	172600	734879985	4750	4750	4750	4750	0
218	20231107	172500	734879985	4750	4750	4750	4750	0
219	20231107	172400	734879985	4750	4750	4750	4750	0
220	20231107	172300	734879985	4750	4750	4750	4750	0
221	20231107	172200	734879985	4750	4750	4750	4750	0
222	20231107	172100	734879985	4750	4750	4750	4750	0
223	20231107	172000	734879985	4750	4750	4750	4750	0
224	20231107	171900	734879985	4750	4750	4750	4750	0
225	20231107	171800	734879985	4750	4750	4750	4750	0
226	20231107	171700	734879985	4750	4750	4750	4750	0
227	20231107	171600	734879985	4750	4750	4750	4750	0
228	20231107	171500	734879985	4750	4750	4750	4750	0
229	20231107	171400	734879985	4750	4750	4750	4750	0
230	20231107	171300	734879985	4750	4750	4750	4750	0
231	20231107	171200	734879985	4750	4750	4750	4750	0
232	20231107	171100	734879985	4750	4750	4750	4750	0
233	20231107	171000	734879985	4750	4750	4750	4750	0
234	20231107	170900	734879985	4750	4750	4750	4750	0
235	20231107	170800	734879985	4750	4750	4750	4750	0
236	20231107	170700	734879985	4750	4750	4750	4750	0
237	20231107	170600	734879985	4750	4750	4750	4750	0
238	20231107	170500	734879985	4750	4750	4750	4750	0
239	20231107	170400	734879985	4750	4750	4750	4750	0
240	20231107	170300	734879985	4750	4750	4750	4750	0
241	20231107	170200	734879985	4750	4750	4750	4750	0
242	20231107	170100	734879985	4750	4750	4750	4750	8463
243	20231107	170000	734879985	4750	4750	4750	4750	0
244	20231107	165900	734879985	4750	4750	4750	4750	0
245	20231107	165800	734879985	4750	4750	4750	4750	0
246	20231107	165700	734879985	4750	4750	4750	4750	0
247	20231107	165600	734879985	4750	4750	4750	4750	0
248	20231107	165500	734879985	4750	4750	4750	4750	0
249	20231107	165400	734879985	4750	4750	4750	4750	0
250	20231107	165300	734879985	4750	4750	4750	4750	0
251	20231107	165200	734879985	4750	4750	4750	4750	0
252	20231107	165100	734879985	4750	4750	4750	4750	0
253	20231107	165000	734879985	4750	4750	4750	4750	0
254	20231107	164900	734879985	4750	4750	4750	4750	0
255	20231107	164800	734879985	4750	4750	4750	4750	0
256	20231107	164700	734879985	4750	4750	4750	4750	0
257	20231107	164600	734879985	4750	4750	4750	4750	0
258	20231107	164500	734879985	4750	4750	4750	4750	0
259	20231107	164400	734879985	4750	4750	4750	4750	0
260	20231107	164300	734879985	4750	4750	4750	4750	0
261	20231107	164200	734879985	4750	4750	4750	4750	0
262	20231107	164100	734879985	4750	4750	4750	4750	0
263	20231107	164000	734879985	4750	4750	4750	4750	0
264	20231107	163900	734879985	4750	4750	4750	4750	0
265	20231107	163800	734879985	4750	4750	4750	4750	0
266	20231107	163700	734879985	4750	4750	4750	4750	0
267	20231107	163600	734879985	4750	4750	4750	4750	0
268	20231107	163500	734879985	4750	4750	4750	4750	0
269	20231107	163400	734879985	4750	4750	4750	4750	0
270	20231107	163300	734879985	4750	4750	4750	4750	0
271	20231107	163200	734879985	4750	4750	4750	4750	0
272	20231107	163100	734879985	4750	4750	4750	4750	8463
273	20231107	163000	734879985	4750	4750	4750	4750	0
274	20231107	162900	734879985	4750	4750	4750	4750	0
275	20231107	162800	734879985	4750	4750	4750	4750	0
276	20231107	162700	734879985	4750	4750	4750	4750	0
277	20231107	162600	734879985	4750	4750	4750	4750	0
278	20231107	162500	734879985	4750	4750	4750	4750	0
279	20231107	162400	734879985	4750	4750	4750	4750	0
280	20231107	162300	734879985	4750	4750	4750	4750	0
281	20231107	162200	734879985	4750	4750	4750	4750	0
282	20231107	162100	734879985	4750	4750	4750	4750	0
283	20231107	162000	734879985	4750	4750	4750	4750	0
284	20231107	161900	734879985	4750	4750	4750	4750	0
285	20231107	161800	734879985	4750	4750	4750	4750	0
286	20231107	161700	734879985	4750	4750	4750	4750	0
287	20231107	161600	734879985	4750	4750	4750	4750	0
288	20231107	161500	734879985	4750	4750	4750	4750	0
289	20231107	161400	734879985	4750	4750	4750	4750	0
290	20231107	161300	734879985	4750	4750	4750	4750	0
291	20231107	161200	734879985	4750	4750	4750	4750	0
292	20231107	161100	734879985	4750	4750	4750	4750	0
293	20231107	161000	734879985	4750	4750	4750	4750	0
294	20231107	160900	734879985	4750	4750	4750	4750	0
295	20231107	160800	734879985	4750	4750	4750	4750	0
296	20231107	160700	734879985	4750	4750	4750	4750	0
297	20231107	160600	734879985	4750	4750	4750	4750	0
298	20231107	160500	734879985	4750	4750	4750	4750	0
299	20231107	160400	734879985	4750	4750	4750	4750	0
300	20231107	160300	734879985	4750	4750	4750	4750	0
301	20231107	160200	734879985	4750	4750	4750	4750	0
302	20231107	160100	734879985	4750	4750	4750	4750	8463
303	20231107	160000	734879985	4750	4750	4750	4750	0
304	20231107	155900	734879985	4750	4750	4750	4750	0
305	20231107	155800	734879985	4750	4750	4750	4750	0
306	20231107	155700	734879985	4750	4750	4750	4750	0
307	20231107	155600	734879985	4750	4750	4750	4750	0
308	20231107	155500	734879985	4750	4750	4750	4750	0
309	20231107	155400	734879985	4750	4750	4750	4750	0
310	20231107	155300	734879985	4750	4750	4750	4750	0
311	20231107	155200	734879985	4750	4750	4750	4750	0
312	20231107	155100	734879985	4750	4750	4750	4750	0
313	20231107	155000	734879985	4750	4750	4750	4750	0
314	20231107	154900	734879985	4750	4750	4750	4750	0
315	20231107	154800	734879985	4750	4750	4750	4750	0
316	20231107	154700	734879985	4750	4750	4750	4750	0
317	20231107	154600	734879985	4750	4750	4750	4750	0
318	20231107	154500	734879985	4750	4750	4750	4750	0
319	20231107	154400	734879985	4750	4750	4750	4750	0
320	20231107	154300	734879985	4750	4750	4750	4750	0
321	20231107	154200	734879985	4750	4750	4750	4750	0
322	20231107	154100	734879985	4750	4750	4750	4750	0
323	20231107	154000	734879985	4750	4750	4750	4750	0
324	20231107	153900	734879985	4750	4750	4750	4750	0
325	20231107	153800	734879985	4750	4750	4750	4750	0
326	20231107	153700	734879985	4750	4750	4750	4750	0
327	20231107	153600	734879985	4750	4750	4750	4750	0
328	20231107	153500	734879985	4750	4750	4750	4750	0
329	20231107	153400	734879985	4750	4750	4750	4750	0
330	20231107	153300	734879985	4750	4750	4750	4750	0
331	20231107	153200	734879985	4750	4750	4750	4750	0
332	20231107	153100	734879985	4750	4750	4750	4750	8463
333	20231107	153000	734879985	4750	4750	4750	4750	8463
334	20231107	152900	694680735	4610	4610	4610	4610	0
335	20231107	152800	694680735	4610	4610	4610	4610	0
336	20231107	152700	694680735	4610	4610	4610	4610	0
337	20231107	152600	694680735	4610	4610	4610	4610	0
338	20231107	152500	694680735	4610	4610	4610	4610	0
339	20231107	152400	694680735	4610	4610	4610	4610	0
340	20231107	152300	694680735	4610	4610	4610	4610	0
341	20231107	152200	694680735	4610	4610	4610	4610	0
342	20231107	152100	694680735	4610	4610	4610	4610	0
343	20231107	152000	694680735	4610	4610	4610	4610	0
344	20231107	151900	694680735	4610	4625	4705	4575	5562
345	20231107	151800	668817140	4625	4625	4625	4620	349
346	20231107	151700	667203020	4625	4625	4625	4625	50
347	20231107	151600	666971770	4625	4610	4625	4610	931
348	20231107	151500	662670695	4565	4565	4565	4565	23
349	20231107	151400	662565700	4635	4635	4635	4635	0
350	20231107	151300	662565700	4635	4595	4635	4595	1700
351	20231107	151200	654714670	4580	4545	4595	4545	3302
352	20231107	151100	639614095	4545	4500	4545	4500	2652
353	20231107	151000	627603460	4520	4500	4520	4500	230
354	20231107	150900	626567860	4525	4500	4525	4500	105
355	20231107	150800	626095235	4530	4485	4530	4485	649
356	20231107	150700	623169320	4515	4515	4515	4515	0
357	20231107	150600	623169320	4515	4515	4515	4515	0
358	20231107	150500	623169320	4515	4510	4515	4485	1897
359	20231107	150400	614652205	4510	4510	4510	4510	0
360	20231107	150300	614652205	4510	4500	4510	4500	1206
361	20231107	150200	609219340	4505	4470	4505	4455	3
362	20231107	150100	609205910	4530	4530	4530	4530	0
363	20231107	150000	609205910	4530	4510	4530	4485	75
364	20231107	145900	608868975	4510	4505	4510	4485	1953
365	20231107	145800	600083010	4505	4510	4525	4505	980
366	20231107	145700	595667535	4535	4530	4550	4505	3668
367	20231107	145600	579116665	4530	4525	4580	4525	863
368	20231107	145500	575201610	4535	4505	4535	4480	8534
369	20231107	145400	536633910	4490	4525	4530	4480	8656
370	20231107	145300	497676105	4525	4510	4570	4470	6206
371	20231107	145200	469705700	4535	4570	4580	4450	3416
372	20231107	145100	454382835	4585	4530	4585	4405	4676
373	20231107	145000	433392495	4540	4540	4540	4470	137
374	20231107	144900	432771125	4540	4510	4580	4470	768
375	20231107	144800	429287235	4520	4520	4530	4455	1105
376	20231107	144700	424290970	4445	4445	4530	4445	4001
377	20231107	144600	406314580	4385	4395	4450	4385	1501
378	20231107	144500	399662065	4365	4360	4405	4360	295
379	20231107	144400	398374755	4400	4355	4525	4355	13145
380	20231107	144300	340461695	4325	4325	4325	4325	0
381	20231107	144200	340461695	4325	4325	4325	4325	0
382	20231107	144100	340461695	4325	4325	4325	4325	2
383	20231107	144000	340453045	4390	4320	4395	4320	10045
384	20231107	143900	296343705	4305	4315	4315	4200	3321
385	20231107	143800	282193440	4395	4395	4395	4395	0
386	20231107	143700	282193440	4395	4350	4395	4350	5397
387	20231107	143600	258562975	4345	4280	4345	4280	4005
388	20231107	143500	241304850	4280	4240	4280	4240	2004
389	20231107	143400	232772785	4240	4240	4240	4240	5
390	20231107	143300	232751585	4240	4240	4240	4240	0
391	20231107	143200	232751585	4240	4240	4240	4240	0
392	20231107	143100	232751585	4240	4240	4240	4240	0
393	20231107	143000	232751585	4240	4240	4240	4240	2
394	20231107	142900	232743105	4245	4245	4245	4245	1
395	20231107	142800	232738860	4245	4230	4245	4230	621
396	20231107	142700	230112000	4205	4215	4215	4205	1828
397	20231107	142600	222417030	4215	4215	4215	4215	400
398	20231107	142500	220731030	4225	4225	4225	4225	53
399	20231107	142400	220507105	4210	4210	4210	4210	0
400	20231107	142300	220507105	4210	4210	4210	4210	0
401	20231107	142200	220507105	4210	4210	4210	4210	0
402	20231107	142100	220507105	4210	4215	4215	4210	277
403	20231107	142000	219339660	4220	4235	4235	4220	301
404	20231107	141900	218068370	4235	4235	4235	4235	0
405	20231107	141800	218068370	4235	4240	4240	4235	802
406	20231107	141700	214668985	4260	4260	4260	4260	1
407	20231107	141600	214664725	4245	4245	4245	4245	228
408	20231107	141500	213696865	4245	4245	4245	4245	0
409	20231107	141400	213696865	4245	4275	4275	4245	1042
410	20231107	141300	209262130	4280	4280	4280	4280	0
411	20231107	141200	209262130	4280	4280	4280	4280	0
412	20231107	141100	209262130	4280	4280	4280	4280	0
413	20231107	141000	209262130	4280	4280	4280	4280	0
414	20231107	140900	209262130	4280	4280	4280	4280	0
415	20231107	140800	209262130	4280	4280	4280	4280	0
416	20231107	140700	209262130	4280	4280	4280	4280	0
417	20231107	140600	209262130	4280	4280	4280	4280	0
418	20231107	140500	209262130	4280	4280	4280	4280	0
419	20231107	140400	209262130	4280	4280	4280	4280	0
420	20231107	140300	209262130	4280	4280	4280	4280	0
421	20231107	140200	209262130	4280	4280	4280	4280	0
422	20231107	140100	209262130	4280	4280	4280	4280	0
423	20231107	140000	209262130	4280	4280	4280	4280	9
424	20231107	135900	209223610	4285	4285	4285	4285	10
425	20231107	135800	209180760	4285	4280	4285	4280	92
426	20231107	135700	208786995	4280	4280	4280	4280	0
427	20231107	135600	208786995	4280	4280	4280	4280	0
428	20231107	135500	208786995	4280	4280	4280	4280	0
429	20231107	135400	208786995	4280	4280	4280	4280	0
430	20231107	135300	208786995	4280	4280	4280	4280	0
431	20231107	135200	208786995	4280	4280	4280	4280	0
432	20231107	135100	208786995	4280	4280	4280	4280	1
433	20231107	135000	208782715	4280	4280	4280	4280	0
434	20231107	134900	208782715	4280	4280	4280	4280	0
435	20231107	134800	208782715	4280	4280	4280	4280	1
436	20231107	134700	208778435	4280	4280	4280	4280	0
437	20231107	134600	208778435	4280	4280	4280	4280	1
438	20231107	134500	208774155	4255	4260	4260	4255	31
439	20231107	134400	208642120	4280	4280	4280	4280	0
440	20231107	134300	208642120	4280	4280	4280	4280	0
441	20231107	134200	208642120	4280	4280	4280	4280	0
442	20231107	134100	208642120	4280	4280	4280	4280	0
443	20231107	134000	208642120	4280	4280	4280	4280	0
444	20231107	133900	208642120	4280	4280	4280	4280	0
445	20231107	133800	208642120	4280	4280	4280	4280	0
446	20231107	133700	208642120	4280	4280	4280	4280	0
447	20231107	133600	208642120	4280	4280	4280	4280	0
448	20231107	133500	208642120	4280	4280	4280	4280	0
449	20231107	133400	208642120	4280	4280	4280	4280	51
450	20231107	133300	208423840	4285	4285	4285	4285	0
451	20231107	133200	208423840	4285	4285	4285	4285	0
452	20231107	133100	208423840	4285	4285	4285	4285	0
453	20231107	133000	208423840	4285	4285	4285	4285	0
454	20231107	132900	208423840	4285	4285	4285	4285	0
455	20231107	132800	208423840	4285	4285	4285	4285	0
456	20231107	132700	208423840	4285	4285	4285	4285	0
457	20231107	132600	208423840	4285	4285	4285	4285	0
458	20231107	132500	208423840	4285	4285	4285	4285	0
459	20231107	132400	208423840	4285	4285	4285	4285	0
460	20231107	132300	208423840	4285	4285	4285	4285	0
461	20231107	132200	208423840	4285	4285	4285	4285	0
462	20231107	132100	208423840	4285	4285	4285	4285	0
463	20231107	132000	208423840	4285	4285	4285	4285	1
464	20231107	131900	208419555	4280	4280	4280	4280	21
465	20231107	131800	208329675	4285	4285	4285	4285	0
466	20231107	131700	208329675	4285	4285	4285	4285	0
467	20231107	131600	208329675	4285	4285	4285	4285	0
468	20231107	131500	208329675	4285	4285	4285	4285	0
469	20231107	131400	208329675	4285	4285	4285	4285	0
470	20231107	131300	208329675	4285	4285	4285	4285	0
471	20231107	131200	208329675	4285	4285	4285	4285	0
472	20231107	131100	208329675	4285	4285	4285	4285	0
473	20231107	131000	208329675	4285	4285	4285	4285	0
474	20231107	130900	208329675	4285	4285	4285	4285	0
475	20231107	130800	208329675	4285	4285	4285	4285	0
476	20231107	130700	208329675	4285	4285	4285	4285	0
477	20231107	130600	208329675	4285	4285	4285	4285	0
478	20231107	130500	208329675	4285	4280	4285	4280	101
479	20231107	130400	207897390	4285	4285	4285	4285	0
480	20231107	130300	207897390	4285	4285	4285	4285	0
481	20231107	130200	207897390	4285	4285	4285	4285	0
482	20231107	130100	207897390	4285	4285	4285	4285	0
483	20231107	130000	207897390	4285	4285	4285	4285	0
484	20231107	125900	207897390	4285	4285	4285	4285	0
485	20231107	125800	207897390	4285	4285	4285	4285	0
486	20231107	125700	207897390	4285	4280	4285	4280	7
487	20231107	125600	207867400	4285	4285	4285	4285	0
488	20231107	125500	207867400	4285	4285	4285	4285	32
489	20231107	125400	207730280	4285	4285	4285	4285	2
490	20231107	125300	207721710	4250	4250	4250	4250	0
491	20231107	125200	207721710	4250	4250	4250	4250	0
492	20231107	125100	207721710	4250	4250	4250	4250	0
493	20231107	125000	207721710	4250	4250	4250	4250	0
494	20231107	124900	207721710	4250	4250	4250	4250	0
495	20231107	124800	207721710	4250	4250	4250	4250	0
496	20231107	124700	207721710	4250	4250	4250	4250	0
497	20231107	124600	207721710	4250	4250	4250	4250	0
498	20231107	124500	207721710	4250	4250	4250	4250	0
499	20231107	124400	207721710	4250	4250	4250	4250	0
500	20231107	124300	207721710	4250	4250	4250	4250	0
501	20231107	124200	207721710	4250	4250	4250	4250	0
502	20231107	124100	207721710	4250	4250	4250	4250	0
503	20231107	124000	207721710	4250	4250	4250	4250	218
504	20231107	123900	206795210	4290	4290	4290	4290	0
505	20231107	123800	206795210	4290	4290	4290	4290	2
506	20231107	123700	206786630	4235	4235	4235	4235	0
507	20231107	123600	206786630	4235	4235	4235	4235	0
508	20231107	123500	206786630	4235	4275	4275	4235	2500
509	20231107	123400	196175905	4295	4295	4295	4295	0
510	20231107	123300	196175905	4295	4295	4295	4295	0
511	20231107	123200	196175905	4295	4295	4295	4295	3
512	20231107	123100	196163020	4295	4295	4295	4295	0
513	20231107	123000	196163020	4295	4295	4295	4295	0
514	20231107	122900	196163020	4295	4295	4295	4295	0
515	20231107	122800	196163020	4295	4295	4295	4295	5
516	20231107	122700	196141545	4295	4295	4295	4295	0
517	20231107	122600	196141545	4295	4295	4295	4295	0
518	20231107	122500	196141545	4295	4275	4295	4275	301
519	20231107	122400	194854750	4275	4285	4285	4275	202
520	20231107	122300	193989190	4285	4285	4285	4285	0
521	20231107	122200	193989190	4285	4285	4285	4285	401
522	20231107	122100	192270905	4285	4285	4285	4285	63
523	20231107	122000	192000950	4300	4300	4300	4300	0
524	20231107	121900	192000950	4300	4300	4300	4300	0
525	20231107	121800	192000950	4300	4290	4300	4290	252
526	20231107	121700	190918985	4290	4290	4290	4290	2
527	20231107	121600	190910405	4290	4290	4290	4290	1
528	20231107	121500	190906115	4290	4290	4290	4290	0
529	20231107	121400	190906115	4290	4265	4290	4265	25
530	20231107	121300	190799430	4260	4260	4260	4260	0
531	20231107	121200	190799430	4260	4260	4260	4260	0
532	20231107	121100	190799430	4260	4260	4260	4260	0
533	20231107	121000	190799430	4260	4260	4260	4260	0
534	20231107	120900	190799430	4260	4260	4260	4260	0
535	20231107	120800	190799430	4260	4260	4260	4260	0
536	20231107	120700	190799430	4260	4260	4260	4260	105
537	20231107	120600	190352130	4260	4260	4260	4260	0
538	20231107	120500	190352130	4260	4260	4260	4255	2807
539	20231107	120400	178408260	4260	4260	4265	4260	1542
540	20231107	120300	171839240	4270	4270	4270	4270	148
541	20231107	120200	171207280	4310	4275	4310	4270	3506
542	20231107	120100	156219120	4275	4270	4275	4270	151
543	20231107	120000	155574345	4275	4305	4310	4275	267
544	20231107	115900	154432765	4310	4310	4310	4310	0
545	20231107	115800	154432765	4310	4310	4310	4310	1
546	20231107	115700	154428455	4270	4270	4270	4270	0
547	20231107	115600	154428455	4270	4270	4270	4270	83
548	20231107	115500	154074045	4285	4285	4285	4285	0
549	20231107	115400	154074045	4285	4285	4285	4280	755
550	20231107	115300	150841640	4285	4285	4285	4285	54
551	20231107	115200	150610250	4290	4290	4290	4290	28
552	20231107	115100	150490130	4290	4290	4290	4290	28
553	20231107	115000	150370010	4290	4285	4290	4285	3861
554	20231107	114900	133825270	4280	4280	4280	4280	0
555	20231107	114800	133825270	4280	4280	4285	4275	2590
556	20231107	114700	122729165	4285	4295	4295	4285	3426
557	20231107	114600	108030825	4325	4300	4325	4300	1001
558	20231107	114500	103726500	4295	4295	4295	4295	0
559	20231107	114400	103726500	4295	4295	4295	4295	1012
560	20231107	114300	99379960	4295	4315	4315	4295	1098
561	20231107	114200	94656535	4320	4320	4320	4320	0
562	20231107	114100	94656535	4320	4320	4320	4320	0
563	20231107	114000	94656535	4320	4320	4320	4320	0
564	20231107	113900	94656535	4320	4355	4355	4320	201
565	20231107	113800	93788180	4325	4325	4325	4325	100
566	20231107	113700	93355680	4355	4330	4355	4330	101
567	20231107	113600	92918325	4330	4340	4340	4330	139
568	20231107	113500	92316120	4375	4370	4375	4370	10
569	20231107	113400	92272415	4370	4360	4370	4360	255
570	20231107	113300	91158685	4300	4300	4300	4300	0
571	20231107	113200	91158685	4300	4330	4330	4300	500
572	20231107	113100	89006610	4375	4375	4375	4375	0
573	20231107	113000	89006610	4375	4375	4375	4375	0
574	20231107	112900	89006610	4375	4375	4375	4375	0
575	20231107	112800	89006610	4375	4375	4375	4375	0
576	20231107	112700	89006610	4375	4375	4375	4375	0
577	20231107	112600	89006610	4375	4375	4375	4375	12
578	20231107	112500	88954110	4375	4375	4375	4375	1
579	20231107	112400	88949735	4335	4350	4350	4335	4
580	20231107	112300	88932365	4355	4320	4355	4320	4
581	20231107	112200	88914990	4380	4330	4380	4330	301
582	20231107	112100	87601880	4300	4300	4300	4300	0
583	20231107	112000	87601880	4300	4300	4300	4300	0
584	20231107	111900	87601880	4300	4315	4315	4300	1922
585	20231107	111800	79327795	4310	4360	4360	4310	1511
586	20231107	111700	72791775	4360	4360	4360	4360	0
587	20231107	111600	72791775	4360	4360	4360	4360	0
588	20231107	111500	72791775	4360	4360	4360	4360	0
589	20231107	111400	72791775	4360	4360	4360	4360	1
590	20231107	111300	72787415	4335	4335	4335	4335	12
591	20231107	111200	72735395	4335	4335	4335	4335	161
592	20231107	111100	72037460	4340	4340	4340	4340	0
593	20231107	111000	72037460	4340	4365	4370	4340	57
594	20231107	110900	71789960	4360	4350	4360	4350	2
595	20231107	110800	71781250	4345	4345	4345	4345	0
596	20231107	110700	71781250	4345	4355	4360	4345	305
597	20231107	110600	70454485	4385	4360	4385	4335	326
598	20231107	110500	69038650	4330	4330	4330	4330	0
599	20231107	110400	69038650	4330	4340	4340	4330	1010
600	20231107	110300	64655350	4345	4385	4385	4345	1182
601	20231107	110200	59515385	4385	4385	4385	4385	6
602	20231107	110100	59489075	4385	4370	4385	4370	3
603	20231107	110000	59475935	4375	4375	4375	4375	0
604	20231107	105900	59475935	4375	4375	4375	4375	189
605	20231107	105800	58649060	4380	4380	4380	4380	0
606	20231107	105700	58649060	4380	4380	4380	4380	0
607	20231107	105600	58649060	4380	4380	4380	4380	0
608	20231107	105500	58649060	4380	4380	4380	4380	0
609	20231107	105400	58649060	4380	4380	4380	4380	0
610	20231107	105300	58649060	4380	4380	4380	4380	0
611	20231107	105200	58649060	4380	4380	4380	4380	0
612	20231107	105100	58649060	4380	4380	4380	4380	0
613	20231107	105000	58649060	4380	4380	4380	4380	0
614	20231107	104900	58649060	4380	4380	4380	4380	0
615	20231107	104800	58649060	4380	4380	4380	4380	0
616	20231107	104700	58649060	4380	4380	4380	4380	0
617	20231107	104600	58649060	4380	4380	4380	4380	0
618	20231107	104500	58649060	4380	4380	4380	4380	0
619	20231107	104400	58649060	4380	4380	4380	4380	0
620	20231107	104300	58649060	4380	4380	4380	4380	3
621	20231107	104200	58635920	4400	4400	4400	4400	0
622	20231107	104100	58635920	4400	4400	4400	4400	1
623	20231107	104000	58631520	4380	4380	4380	4380	1
624	20231107	103900	58627140	4400	4400	4400	4400	0
625	20231107	103800	58627140	4400	4400	4400	4400	0
626	20231107	103700	58627140	4400	4400	4400	4400	0
627	20231107	103600	58627140	4400	4400	4400	4400	500
628	20231107	103500	56427140	4395	4395	4395	4395	320
629	20231107	103400	55020740	4390	4385	4390	4385	786
630	20231107	103300	51571030	4385	4380	4385	4380	200
631	20231107	103200	50694175	4355	4355	4355	4355	0
632	20231107	103100	50694175	4355	4355	4355	4355	0
633	20231107	103000	50694175	4355	4355	4355	4355	0
634	20231107	102900	50694175	4355	4360	4360	4355	500
635	20231107	102800	48516670	4355	4355	4355	4355	0
636	20231107	102700	48516670	4355	4355	4355	4355	0
637	20231107	102600	48516670	4355	4355	4355	4355	0
638	20231107	102500	48516670	4355	4355	4355	4355	0
639	20231107	102400	48516670	4355	4355	4355	4355	0
640	20231107	102300	48516670	4355	4355	4355	4355	0
641	20231107	102200	48516670	4355	4355	4355	4355	0
642	20231107	102100	48516670	4355	4355	4355	4355	0
643	20231107	102000	48516670	4355	4355	4355	4355	102
644	20231107	101900	48072460	4380	4380	4380	4380	0
645	20231107	101800	48072460	4380	4380	4380	4380	0
646	20231107	101700	48072460	4380	4360	4380	4360	425
647	20231107	101600	46213460	4350	4350	4350	4350	1
648	20231107	101500	46209110	4345	4345	4345	4345	0
649	20231107	101400	46209110	4345	4345	4345	4345	0
650	20231107	101300	46209110	4345	4345	4345	4345	0
651	20231107	101200	46209110	4345	4345	4345	4345	0
652	20231107	101100	46209110	4345	4345	4345	4345	0
653	20231107	101000	46209110	4345	4345	4345	4345	0
654	20231107	100900	46209110	4345	4345	4345	4345	11
655	20231107	100800	46161315	4345	4345	4345	4345	0
656	20231107	100700	46161315	4345	4340	4345	4340	112
657	20231107	100600	45675015	4340	4345	4345	4340	635
658	20231107	100500	42916615	4350	4360	4360	4350	107
659	20231107	100400	42451125	4380	4380	4380	4380	0
660	20231107	100300	42451125	4380	4380	4380	4380	0
661	20231107	100200	42451125	4380	4380	4380	4380	0
662	20231107	100100	42451125	4380	4380	4380	4380	0
663	20231107	100000	42451125	4380	4380	4380	4380	0
664	20231107	095900	42451125	4380	4380	4380	4380	0
665	20231107	095800	42451125	4380	4380	4380	4380	0
666	20231107	095700	42451125	4380	4380	4380	4380	0
667	20231107	095600	42451125	4380	4380	4380	4380	0
668	20231107	095500	42451125	4380	4380	4380	4380	0
669	20231107	095400	42451125	4380	4380	4380	4380	0
670	20231107	095300	42451125	4380	4380	4380	4380	2
671	20231107	095200	42442365	4360	4385	4385	4360	2000
672	20231107	095100	33708220	4360	4360	4360	4360	0
673	20231107	095000	33708220	4360	4400	4410	4360	2112
674	20231107	094900	24459930	4400	4400	4400	4400	0
675	20231107	094800	24459930	4400	4400	4400	4400	1
676	20231107	094700	24455530	4400	4400	4400	4400	0
677	20231107	094600	24455530	4400	4400	4400	4400	500
678	20231107	094500	22255530	4395	4395	4395	4395	4
679	20231107	094400	22237950	4395	4395	4395	4395	12
680	20231107	094300	22185210	4395	4395	4395	4395	0
681	20231107	094200	22185210	4395	4395	4395	4395	38
682	20231107	094100	22018200	4380	4380	4380	4380	100
683	20231107	094000	21580200	4395	4395	4395	4395	0
684	20231107	093900	21580200	4395	4395	4395	4395	0
685	20231107	093800	21580200	4395	4395	4395	4395	1
686	20231107	093700	21575805	4395	4395	4395	4395	0
687	20231107	093600	21575805	4395	4395	4395	4395	1
688	20231107	093500	21571410	4380	4380	4380	4380	0
689	20231107	093400	21571410	4380	4380	4380	4380	0
690	20231107	093300	21571410	4380	4380	4380	4380	0
691	20231107	093200	21571410	4380	4380	4380	4380	0
692	20231107	093100	21571410	4380	4380	4380	4380	0
693	20231107	093000	21571410	4380	4390	4390	4380	384
694	20231107	092900	19889475	4400	4400	4400	4400	0
695	20231107	092800	19889475	4400	4380	4400	4380	179
696	20231107	092700	19105435	4380	4380	4380	4380	427
697	20231107	092600	17235175	4410	4410	4410	4410	0
698	20231107	092500	17235175	4410	4410	4410	4410	1
699	20231107	092400	17230765	4410	4410	4410	4410	1
700	20231107	092300	17226355	4450	4450	4450	4450	0
701	20231107	092200	17226355	4450	4450	4450	4450	0
702	20231107	092100	17226355	4450	4450	4450	4450	0
703	20231107	092000	17226355	4450	4450	4450	4450	0
704	20231107	091900	17226355	4450	4450	4450	4450	0
705	20231107	091800	17226355	4450	4450	4450	4450	0
706	20231107	091700	17226355	4450	4450	4450	4450	0
707	20231107	091600	17226355	4450	4440	4450	4440	51
708	20231107	091500	16999605	4435	4435	4435	4435	0
709	20231107	091400	16999605	4435	4435	4435	4435	0
710	20231107	091300	16999605	4435	4425	4435	4425	120
711	20231107	091200	16468090	4385	4385	4385	4385	0
712	20231107	091100	16468090	4385	4385	4385	4385	0
713	20231107	091000	16468090	4385	4385	4385	4385	0
714	20231107	090900	16468090	4385	4385	4385	4385	0
715	20231107	090800	16468090	4385	4410	4410	4385	160
716	20231107	090700	15762515	4340	4340	4340	4340	0
717	20231107	090600	15762515	4340	4340	4340	4340	0
718	20231107	090500	15762515	4340	4355	4355	4340	161
719	20231107	090400	15061940	4365	4365	4365	4365	153
720	20231107	090300	14394095	4365	4365	4365	4365	1
721	20231107	090200	14389730	4400	4390	4400	4350	580
722	20231107	090100	11860980	4400	4420	4420	4400	588
723	20231107	090000	9268740	4420	4420	4420	4420	2097