KissMeData/263700/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205100	156120650	4150	4150	4150	4150	392
3	20231108	205000	156120650	4150	4150	4150	4150	0
4	20231108	204900	156120650	4150	4150	4150	4150	0
5	20231108	204800	156120650	4150	4150	4150	4150	0
6	20231108	204700	156120650	4150	4150	4150	4150	0
7	20231108	204600	156120650	4150	4150	4150	4150	0
8	20231108	204500	156120650	4150	4150	4150	4150	0
9	20231108	204400	156120650	4150	4150	4150	4150	0
10	20231108	204300	156120650	4150	4150	4150	4150	0
11	20231108	204200	156120650	4150	4150	4150	4150	0
12	20231108	204100	156120650	4150	4150	4150	4150	0
13	20231108	204000	156120650	4150	4150	4150	4150	0
14	20231108	203900	156120650	4150	4150	4150	4150	0
15	20231108	203800	156120650	4150	4150	4150	4150	0
16	20231108	203700	156120650	4150	4150	4150	4150	0
17	20231108	203600	156120650	4150	4150	4150	4150	0
18	20231108	203500	156120650	4150	4150	4150	4150	0
19	20231108	203400	156120650	4150	4150	4150	4150	0
20	20231108	203300	156120650	4150	4150	4150	4150	0
21	20231108	203200	156120650	4150	4150	4150	4150	0
22	20231108	203100	156120650	4150	4150	4150	4150	0
23	20231108	203000	156120650	4150	4150	4150	4150	0
24	20231108	202900	156120650	4150	4150	4150	4150	0
25	20231108	202800	156120650	4150	4150	4150	4150	0
26	20231108	202700	156120650	4150	4150	4150	4150	0
27	20231108	202600	156120650	4150	4150	4150	4150	0
28	20231108	202500	156120650	4150	4150	4150	4150	0
29	20231108	202400	156120650	4150	4150	4150	4150	0
30	20231108	202300	156120650	4150	4150	4150	4150	0
31	20231108	202200	156120650	4150	4150	4150	4150	0
32	20231108	202100	156120650	4150	4150	4150	4150	392
33	20231108	202000	156120650	4150	4150	4150	4150	0
34	20231108	201900	156120650	4150	4150	4150	4150	0
35	20231108	201800	156120650	4150	4150	4150	4150	0
36	20231108	201700	156120650	4150	4150	4150	4150	0
37	20231108	201600	156120650	4150	4150	4150	4150	0
38	20231108	201500	156120650	4150	4150	4150	4150	0
39	20231108	201400	156120650	4150	4150	4150	4150	0
40	20231108	201300	156120650	4150	4150	4150	4150	0
41	20231108	201200	156120650	4150	4150	4150	4150	0
42	20231108	201100	156120650	4150	4150	4150	4150	0
43	20231108	201000	156120650	4150	4150	4150	4150	0
44	20231108	200900	156120650	4150	4150	4150	4150	0
45	20231108	200800	156120650	4150	4150	4150	4150	0
46	20231108	200700	156120650	4150	4150	4150	4150	0
47	20231108	200600	156120650	4150	4150	4150	4150	0
48	20231108	200500	156120650	4150	4150	4150	4150	0
49	20231108	200400	156120650	4150	4150	4150	4150	0
50	20231108	200300	156120650	4150	4150	4150	4150	0
51	20231108	200200	156120650	4150	4150	4150	4150	0
52	20231108	200100	156120650	4150	4150	4150	4150	0
53	20231108	200000	156120650	4150	4150	4150	4150	0
54	20231108	195900	156120650	4150	4150	4150	4150	0
55	20231108	195800	156120650	4150	4150	4150	4150	0
56	20231108	195700	156120650	4150	4150	4150	4150	0
57	20231108	195600	156120650	4150	4150	4150	4150	0
58	20231108	195500	156120650	4150	4150	4150	4150	0
59	20231108	195400	156120650	4150	4150	4150	4150	0
60	20231108	195300	156120650	4150	4150	4150	4150	0
61	20231108	195200	156120650	4150	4150	4150	4150	0
62	20231108	195100	156120650	4150	4150	4150	4150	392
63	20231108	195000	156120650	4150	4150	4150	4150	0
64	20231108	194900	156120650	4150	4150	4150	4150	0
65	20231108	194800	156120650	4150	4150	4150	4150	0
66	20231108	194700	156120650	4150	4150	4150	4150	0
67	20231108	194600	156120650	4150	4150	4150	4150	0
68	20231108	194500	156120650	4150	4150	4150	4150	0
69	20231108	194400	156120650	4150	4150	4150	4150	0
70	20231108	194300	156120650	4150	4150	4150	4150	0
71	20231108	194200	156120650	4150	4150	4150	4150	0
72	20231108	194100	156120650	4150	4150	4150	4150	0
73	20231108	194000	156120650	4150	4150	4150	4150	0
74	20231108	193900	156120650	4150	4150	4150	4150	0
75	20231108	193800	156120650	4150	4150	4150	4150	0
76	20231108	193700	156120650	4150	4150	4150	4150	0
77	20231108	193600	156120650	4150	4150	4150	4150	0
78	20231108	193500	156120650	4150	4150	4150	4150	0
79	20231108	193400	156120650	4150	4150	4150	4150	0
80	20231108	193300	156120650	4150	4150	4150	4150	0
81	20231108	193200	156120650	4150	4150	4150	4150	0
82	20231108	193100	156120650	4150	4150	4150	4150	0
83	20231108	193000	156120650	4150	4150	4150	4150	0
84	20231108	192900	156120650	4150	4150	4150	4150	0
85	20231108	192800	156120650	4150	4150	4150	4150	0
86	20231108	192700	156120650	4150	4150	4150	4150	0
87	20231108	192600	156120650	4150	4150	4150	4150	0
88	20231108	192500	156120650	4150	4150	4150	4150	0
89	20231108	192400	156120650	4150	4150	4150	4150	0
90	20231108	192300	156120650	4150	4150	4150	4150	0
91	20231108	192200	156120650	4150	4150	4150	4150	0
92	20231108	192100	156120650	4150	4150	4150	4150	392
93	20231108	192000	156120650	4150	4150	4150	4150	0
94	20231108	191900	156120650	4150	4150	4150	4150	0
95	20231108	191800	156120650	4150	4150	4150	4150	0
96	20231108	191700	156120650	4150	4150	4150	4150	0
97	20231108	191600	156120650	4150	4150	4150	4150	0
98	20231108	191500	156120650	4150	4150	4150	4150	0
99	20231108	191400	156120650	4150	4150	4150	4150	0
100	20231108	191300	156120650	4150	4150	4150	4150	0
101	20231108	191200	156120650	4150	4150	4150	4150	0
102	20231108	191100	156120650	4150	4150	4150	4150	0
103	20231108	191000	156120650	4150	4150	4150	4150	0
104	20231108	190900	156120650	4150	4150	4150	4150	0
105	20231108	190800	156120650	4150	4150	4150	4150	0
106	20231108	190700	156120650	4150	4150	4150	4150	0
107	20231108	190600	156120650	4150	4150	4150	4150	0
108	20231108	190500	156120650	4150	4150	4150	4150	0
109	20231108	190400	156120650	4150	4150	4150	4150	0
110	20231108	190300	156120650	4150	4150	4150	4150	0
111	20231108	190200	156120650	4150	4150	4150	4150	0
112	20231108	190100	156120650	4150	4150	4150	4150	0
113	20231108	190000	156120650	4150	4150	4150	4150	0
114	20231108	185900	156120650	4150	4150	4150	4150	0
115	20231108	185800	156120650	4150	4150	4150	4150	0
116	20231108	185700	156120650	4150	4150	4150	4150	0
117	20231108	185600	156120650	4150	4150	4150	4150	0
118	20231108	185500	156120650	4150	4150	4150	4150	0
119	20231108	185400	156120650	4150	4150	4150	4150	0
120	20231108	185300	156120650	4150	4150	4150	4150	0
121	20231108	185200	156120650	4150	4150	4150	4150	0
122	20231108	185100	156120650	4150	4150	4150	4150	392
123	20231108	185000	156120650	4150	4150	4150	4150	0
124	20231108	184900	156120650	4150	4150	4150	4150	0
125	20231108	184800	156120650	4150	4150	4150	4150	0
126	20231108	184700	156120650	4150	4150	4150	4150	0
127	20231108	184600	156120650	4150	4150	4150	4150	0
128	20231108	184500	156120650	4150	4150	4150	4150	0
129	20231108	184400	156120650	4150	4150	4150	4150	0
130	20231108	184300	156120650	4150	4150	4150	4150	0
131	20231108	184200	156120650	4150	4150	4150	4150	0
132	20231108	184100	156120650	4150	4150	4150	4150	0
133	20231108	184000	156120650	4150	4150	4150	4150	0
134	20231108	183900	156120650	4150	4150	4150	4150	0
135	20231108	183800	156120650	4150	4150	4150	4150	0
136	20231108	183700	156120650	4150	4150	4150	4150	0
137	20231108	183600	156120650	4150	4150	4150	4150	0
138	20231108	183500	156120650	4150	4150	4150	4150	0
139	20231108	183400	156120650	4150	4150	4150	4150	0
140	20231108	183300	156120650	4150	4150	4150	4150	0
141	20231108	183200	156120650	4150	4150	4150	4150	0
142	20231108	183100	156120650	4150	4150	4150	4150	0
143	20231108	183000	156120650	4150	4150	4150	4150	0
144	20231108	182900	156120650	4150	4150	4150	4150	0
145	20231108	182800	156120650	4150	4150	4150	4150	0
146	20231108	182700	156120650	4150	4150	4150	4150	0
147	20231108	182600	156120650	4150	4150	4150	4150	0
148	20231108	182500	156120650	4150	4150	4150	4150	0
149	20231108	182400	156120650	4150	4150	4150	4150	0
150	20231108	182300	156120650	4150	4150	4150	4150	0
151	20231108	182200	156120650	4150	4150	4150	4150	0
152	20231108	182100	156120650	4150	4150	4150	4150	392
153	20231108	182000	156120650	4150	4150	4150	4150	0
154	20231108	181900	156120650	4150	4150	4150	4150	0
155	20231108	181800	156120650	4150	4150	4150	4150	0
156	20231108	181700	156120650	4150	4150	4150	4150	0
157	20231108	181600	156120650	4150	4150	4150	4150	0
158	20231108	181500	156120650	4150	4150	4150	4150	0
159	20231108	181400	156120650	4150	4150	4150	4150	0
160	20231108	181300	156120650	4150	4150	4150	4150	0
161	20231108	181200	156120650	4150	4150	4150	4150	0
162	20231108	181100	156120650	4150	4150	4150	4150	0
163	20231108	181000	156120650	4150	4150	4150	4150	0
164	20231108	180900	156120650	4150	4150	4150	4150	0
165	20231108	180800	156120650	4150	4150	4150	4150	0
166	20231108	180700	156120650	4150	4150	4150	4150	0
167	20231108	180600	156120650	4150	4150	4150	4150	0
168	20231108	180500	156120650	4150	4150	4150	4150	0
169	20231108	180400	156120650	4150	4150	4150	4150	0
170	20231108	180300	156120650	4150	4150	4150	4150	0
171	20231108	180200	156120650	4150	4150	4150	4150	0
172	20231108	180100	156120650	4150	4150	4150	4150	0
173	20231108	180000	156120650	4150	4150	4150	4150	0
174	20231108	175900	156120650	4150	4150	4150	4150	0
175	20231108	175800	156120650	4150	4150	4150	4150	0
176	20231108	175700	156120650	4150	4150	4150	4150	0
177	20231108	175600	156120650	4150	4150	4150	4150	0
178	20231108	175500	156120650	4150	4150	4150	4150	0
179	20231108	175400	156120650	4150	4150	4150	4150	0
180	20231108	175300	156120650	4150	4150	4150	4150	0
181	20231108	175200	156120650	4150	4150	4150	4150	0
182	20231108	175100	156120650	4150	4150	4150	4150	392
183	20231108	175000	156120650	4150	4150	4150	4150	0
184	20231108	174900	156120650	4150	4150	4150	4150	0
185	20231108	174800	156120650	4150	4150	4150	4150	0
186	20231108	174700	156120650	4150	4150	4150	4150	0
187	20231108	174600	156120650	4150	4150	4150	4150	0
188	20231108	174500	156120650	4150	4150	4150	4150	0
189	20231108	174400	156120650	4150	4150	4150	4150	0
190	20231108	174300	156120650	4150	4150	4150	4150	0
191	20231108	174200	156120650	4150	4150	4150	4150	0
192	20231108	174100	156120650	4150	4150	4150	4150	0
193	20231108	174000	156120650	4150	4150	4150	4150	0
194	20231108	173900	156120650	4150	4150	4150	4150	0
195	20231108	173800	156120650	4150	4150	4150	4150	0
196	20231108	173700	156120650	4150	4150	4150	4150	0
197	20231108	173600	156120650	4150	4150	4150	4150	0
198	20231108	173500	156120650	4150	4150	4150	4150	0
199	20231108	173400	156120650	4150	4150	4150	4150	0
200	20231108	173300	156120650	4150	4150	4150	4150	0
201	20231108	173200	156120650	4150	4150	4150	4150	0
202	20231108	173100	156120650	4150	4150	4150	4150	0
203	20231108	173000	156120650	4150	4150	4150	4150	0
204	20231108	172900	156120650	4150	4150	4150	4150	0
205	20231108	172800	156120650	4150	4150	4150	4150	0
206	20231108	172700	156120650	4150	4150	4150	4150	0
207	20231108	172600	156120650	4150	4150	4150	4150	0
208	20231108	172500	156120650	4150	4150	4150	4150	0
209	20231108	172400	156120650	4150	4150	4150	4150	0
210	20231108	172300	156120650	4150	4150	4150	4150	0
211	20231108	172200	156120650	4150	4150	4150	4150	0
212	20231108	172100	156120650	4150	4150	4150	4150	392
213	20231108	172000	156120650	4150	4150	4150	4150	0
214	20231108	171900	156120650	4150	4150	4150	4150	0
215	20231108	171800	156120650	4150	4150	4150	4150	0
216	20231108	171700	156120650	4150	4150	4150	4150	0
217	20231108	171600	156120650	4150	4150	4150	4150	0
218	20231108	171500	156120650	4150	4150	4150	4150	0
219	20231108	171400	156120650	4150	4150	4150	4150	0
220	20231108	171300	156120650	4150	4150	4150	4150	0
221	20231108	171200	156120650	4150	4150	4150	4150	0
222	20231108	171100	156120650	4150	4150	4150	4150	0
223	20231108	171000	156120650	4150	4150	4150	4150	0
224	20231108	170900	156120650	4150	4150	4150	4150	0
225	20231108	170800	156120650	4150	4150	4150	4150	0
226	20231108	170700	156120650	4150	4150	4150	4150	0
227	20231108	170600	156120650	4150	4150	4150	4150	0
228	20231108	170500	156120650	4150	4150	4150	4150	0
229	20231108	170400	156120650	4150	4150	4150	4150	0
230	20231108	170300	156120650	4150	4150	4150	4150	0
231	20231108	170200	156120650	4150	4150	4150	4150	0
232	20231108	170100	156120650	4150	4150	4150	4150	0
233	20231108	170000	156120650	4150	4150	4150	4150	0
234	20231108	165900	156120650	4150	4150	4150	4150	0
235	20231108	165800	156120650	4150	4150	4150	4150	0
236	20231108	165700	156120650	4150	4150	4150	4150	0
237	20231108	165600	156120650	4150	4150	4150	4150	0
238	20231108	165500	156120650	4150	4150	4150	4150	0
239	20231108	165400	156120650	4150	4150	4150	4150	0
240	20231108	165300	156120650	4150	4150	4150	4150	0
241	20231108	165200	156120650	4150	4150	4150	4150	0
242	20231108	165100	156120650	4150	4150	4150	4150	392
243	20231108	165000	156120650	4150	4150	4150	4150	0
244	20231108	164900	156120650	4150	4150	4150	4150	0
245	20231108	164800	156120650	4150	4150	4150	4150	0
246	20231108	164700	156120650	4150	4150	4150	4150	0
247	20231108	164600	156120650	4150	4150	4150	4150	0
248	20231108	164500	156120650	4150	4150	4150	4150	0
249	20231108	164400	156120650	4150	4150	4150	4150	0
250	20231108	164300	156120650	4150	4150	4150	4150	0
251	20231108	164200	156120650	4150	4150	4150	4150	0
252	20231108	164100	156120650	4150	4150	4150	4150	0
253	20231108	164000	156120650	4150	4150	4150	4150	0
254	20231108	163900	156120650	4150	4150	4150	4150	0
255	20231108	163800	156120650	4150	4150	4150	4150	0
256	20231108	163700	156120650	4150	4150	4150	4150	0
257	20231108	163600	156120650	4150	4150	4150	4150	0
258	20231108	163500	156120650	4150	4150	4150	4150	0
259	20231108	163400	156120650	4150	4150	4150	4150	0
260	20231108	163300	156120650	4150	4150	4150	4150	0
261	20231108	163200	156120650	4150	4150	4150	4150	0
262	20231108	163100	156120650	4150	4150	4150	4150	0
263	20231108	163000	156120650	4150	4150	4150	4150	0
264	20231108	162900	156120650	4150	4150	4150	4150	0
265	20231108	162800	156120650	4150	4150	4150	4150	0
266	20231108	162700	156120650	4150	4150	4150	4150	0
267	20231108	162600	156120650	4150	4150	4150	4150	0
268	20231108	162500	156120650	4150	4150	4150	4150	0
269	20231108	162400	156120650	4150	4150	4150	4150	0
270	20231108	162300	156120650	4150	4150	4150	4150	0
271	20231108	162200	156120650	4150	4150	4150	4150	0
272	20231108	162100	156120650	4150	4150	4150	4150	392
273	20231108	162000	156120650	4150	4150	4150	4150	0
274	20231108	161900	156120650	4150	4150	4150	4150	0
275	20231108	161800	156120650	4150	4150	4150	4150	0
276	20231108	161700	156120650	4150	4150	4150	4150	0
277	20231108	161600	156120650	4150	4150	4150	4150	0
278	20231108	161500	156120650	4150	4150	4150	4150	0
279	20231108	161400	156120650	4150	4150	4150	4150	0
280	20231108	161300	156120650	4150	4150	4150	4150	0
281	20231108	161200	156120650	4150	4150	4150	4150	0
282	20231108	161100	156120650	4150	4150	4150	4150	0
283	20231108	161000	156120650	4150	4150	4150	4150	0
284	20231108	160900	156120650	4150	4150	4150	4150	0
285	20231108	160800	156120650	4150	4150	4150	4150	0
286	20231108	160700	156120650	4150	4150	4150	4150	0
287	20231108	160600	156120650	4150	4150	4150	4150	0
288	20231108	160500	156120650	4150	4150	4150	4150	0
289	20231108	160400	156120650	4150	4150	4150	4150	0
290	20231108	160300	156120650	4150	4150	4150	4150	0
291	20231108	160200	156120650	4150	4150	4150	4150	0
292	20231108	160100	156120650	4150	4150	4150	4150	0
293	20231108	160000	156120650	4150	4150	4150	4150	0
294	20231108	155900	156120650	4150	4150	4150	4150	0
295	20231108	155800	156120650	4150	4150	4150	4150	0
296	20231108	155700	156120650	4150	4150	4150	4150	0
297	20231108	155600	156120650	4150	4150	4150	4150	0
298	20231108	155500	156120650	4150	4150	4150	4150	0
299	20231108	155400	156120650	4150	4150	4150	4150	0
300	20231108	155300	156120650	4150	4150	4150	4150	0
301	20231108	155200	156120650	4150	4150	4150	4150	0
302	20231108	155100	156120650	4150	4150	4150	4150	392
303	20231108	155000	156120650	4150	4150	4150	4150	0
304	20231108	154900	156120650	4150	4150	4150	4150	0
305	20231108	154800	156120650	4150	4150	4150	4150	0
306	20231108	154700	156120650	4150	4150	4150	4150	0
307	20231108	154600	156120650	4150	4150	4150	4150	0
308	20231108	154500	156120650	4150	4150	4150	4150	0
309	20231108	154400	156120650	4150	4150	4150	4150	0
310	20231108	154300	156120650	4150	4150	4150	4150	0
311	20231108	154200	156120650	4150	4150	4150	4150	0
312	20231108	154100	156120650	4150	4150	4150	4150	0
313	20231108	154000	156120650	4150	4150	4150	4150	0
314	20231108	153900	156120650	4150	4150	4150	4150	0
315	20231108	153800	156120650	4150	4150	4150	4150	0
316	20231108	153700	156120650	4150	4150	4150	4150	0
317	20231108	153600	156120650	4150	4150	4150	4150	0
318	20231108	153500	156120650	4150	4150	4150	4150	0
319	20231108	153400	156120650	4150	4150	4150	4150	0
320	20231108	153300	156120650	4150	4150	4150	4150	0
321	20231108	153200	156120650	4150	4150	4150	4150	0
322	20231108	153100	156120650	4150	4150	4150	4150	0
323	20231108	153000	156120650	4150	4150	4150	4150	392
324	20231108	152900	154493850	4155	4155	4155	4155	0
325	20231108	152800	154493850	4155	4155	4155	4155	0
326	20231108	152700	154493850	4155	4155	4155	4155	0
327	20231108	152600	154493850	4155	4155	4155	4155	0
328	20231108	152500	154493850	4155	4155	4155	4155	0
329	20231108	152400	154493850	4155	4155	4155	4155	0
330	20231108	152300	154493850	4155	4155	4155	4155	0
331	20231108	152200	154493850	4155	4155	4155	4155	0
332	20231108	152100	154493850	4155	4155	4155	4155	0
333	20231108	152000	154493850	4155	4155	4155	4155	0
334	20231108	151900	154493850	4155	4155	4155	4155	0
335	20231108	151800	154493850	4155	4150	4155	4150	31
336	20231108	151700	154365075	4150	4140	4150	4140	1371
337	20231108	151600	148677775	4140	4140	4140	4140	15
338	20231108	151500	148615675	4135	4135	4135	4135	46
339	20231108	151400	148425465	4140	4140	4140	4140	0
340	20231108	151300	148425465	4140	4140	4140	4140	42
341	20231108	151200	148251585	4140	4140	4140	4140	15
342	20231108	151100	148189485	4130	4130	4140	4130	60
343	20231108	151000	147941210	4120	4120	4120	4120	5
344	20231108	150900	147920610	4120	4115	4120	4115	25
345	20231108	150800	147817730	4110	4110	4110	4110	0
346	20231108	150700	147817730	4110	4110	4115	4110	360
347	20231108	150600	146338080	4115	4115	4115	4115	45
348	20231108	150500	146152905	4110	4110	4110	4110	0
349	20231108	150400	146152905	4110	4110	4110	4110	32
350	20231108	150300	146021385	4110	4110	4110	4110	21
351	20231108	150200	145935075	4105	4105	4105	4105	0
352	20231108	150100	145935075	4105	4105	4105	4105	0
353	20231108	150000	145935075	4105	4105	4105	4105	0
354	20231108	145900	145935075	4105	4105	4105	4105	0
355	20231108	145800	145935075	4105	4105	4105	4105	1
356	20231108	145700	145930970	4095	4095	4095	4095	0
357	20231108	145600	145930970	4095	4100	4105	4095	164
358	20231108	145500	145257835	4095	4095	4095	4095	57
359	20231108	145400	145024420	4095	4095	4095	4095	0
360	20231108	145300	145024420	4095	4095	4095	4095	0
361	20231108	145200	145024420	4095	4095	4095	4095	250
362	20231108	145100	144000670	4095	4095	4095	4095	580
363	20231108	145000	141625570	4100	4100	4100	4100	50
364	20231108	144900	141420570	4100	4100	4100	4100	0
365	20231108	144800	141420570	4100	4095	4100	4095	237
366	20231108	144700	140450005	4085	4085	4085	4085	30
367	20231108	144600	140327455	4085	4085	4085	4085	0
368	20231108	144500	140327455	4085	4100	4100	4085	290
369	20231108	144400	139139995	4105	4105	4105	4105	607
370	20231108	144300	136648260	4110	4110	4110	4110	0
371	20231108	144200	136648260	4110	4110	4110	4110	0
372	20231108	144100	136648260	4110	4110	4110	4110	0
373	20231108	144000	136648260	4110	4110	4110	4110	121
374	20231108	143900	136150950	4115	4115	4115	4115	2
375	20231108	143800	136142720	4110	4110	4110	4110	0
376	20231108	143700	136142720	4110	4110	4110	4110	0
377	20231108	143600	136142720	4110	4110	4110	4110	0
378	20231108	143500	136142720	4110	4110	4110	4110	10
379	20231108	143400	136101620	4100	4100	4100	4100	100
380	20231108	143300	135691620	4100	4105	4105	4100	491
381	20231108	143200	133678185	4120	4120	4120	4120	0
382	20231108	143100	133678185	4120	4115	4120	4115	65
383	20231108	143000	133410395	4110	4120	4120	4110	190
384	20231108	142900	132629035	4120	4120	4120	4120	0
385	20231108	142800	132629035	4120	4120	4120	4120	10
386	20231108	142700	132587835	4120	4120	4120	4120	0
387	20231108	142600	132587835	4120	4120	4120	4120	38
388	20231108	142500	132431275	4105	4105	4105	4105	0
389	20231108	142400	132431275	4105	4105	4105	4105	0
390	20231108	142300	132431275	4105	4105	4105	4105	4
391	20231108	142200	132414855	4105	4105	4105	4105	0
392	20231108	142100	132414855	4105	4105	4105	4105	0
393	20231108	142000	132414855	4105	4105	4105	4105	0
394	20231108	141900	132414855	4105	4105	4105	4105	0
395	20231108	141800	132414855	4105	4105	4105	4105	0
396	20231108	141700	132414855	4105	4105	4105	4105	0
397	20231108	141600	132414855	4105	4105	4105	4105	455
398	20231108	141500	130547080	4095	4130	4130	4095	500
399	20231108	141400	128496415	4140	4140	4140	4140	0
400	20231108	141300	128496415	4140	4140	4140	4140	0
401	20231108	141200	128496415	4140	4140	4140	4140	121
402	20231108	141100	127995475	4140	4140	4140	4140	41
403	20231108	141000	127825735	4130	4130	4130	4130	0
404	20231108	140900	127825735	4130	4130	4130	4130	0
405	20231108	140800	127825735	4130	4130	4130	4130	0
406	20231108	140700	127825735	4130	4130	4130	4130	16
407	20231108	140600	127759655	4145	4145	4145	4145	137
408	20231108	140500	127191790	4145	4145	4145	4145	0
409	20231108	140400	127191790	4145	4145	4145	4145	53
410	20231108	140300	126972105	4150	4150	4150	4150	0
411	20231108	140200	126972105	4150	4150	4150	4150	0
412	20231108	140100	126972105	4150	4150	4150	4150	0
413	20231108	140000	126972105	4150	4150	4150	4150	42
414	20231108	135900	126797805	4145	4145	4145	4145	5
415	20231108	135800	126777080	4130	4130	4130	4130	0
416	20231108	135700	126777080	4130	4130	4130	4130	10
417	20231108	135600	126735780	4150	4150	4150	4150	361
418	20231108	135500	125237630	4150	4140	4150	4140	788
419	20231108	135400	121969350	4140	4135	4140	4135	656
420	20231108	135300	119256770	4135	4135	4135	4135	0
421	20231108	135200	119256770	4135	4135	4135	4135	0
422	20231108	135100	119256770	4135	4135	4135	4135	28
423	20231108	135000	119140990	4130	4130	4130	4130	5
424	20231108	134900	119120340	4115	4115	4115	4115	0
425	20231108	134800	119120340	4115	4115	4115	4115	0
426	20231108	134700	119120340	4115	4115	4115	4115	0
427	20231108	134600	119120340	4115	4115	4115	4115	0
428	20231108	134500	119120340	4115	4115	4115	4115	0
429	20231108	134400	119120340	4115	4115	4115	4115	0
430	20231108	134300	119120340	4115	4115	4115	4115	74
431	20231108	134200	118815830	4130	4130	4130	4130	182
432	20231108	134100	118064170	4130	4130	4130	4130	152
433	20231108	134000	117436410	4125	4125	4125	4125	5
434	20231108	133900	117415785	4120	4120	4120	4120	0
435	20231108	133800	117415785	4120	4120	4120	4120	0
436	20231108	133700	117415785	4120	4120	4120	4120	0
437	20231108	133600	117415785	4120	4120	4120	4120	0
438	20231108	133500	117415785	4120	4120	4120	4120	0
439	20231108	133400	117415785	4120	4120	4120	4120	0
440	20231108	133300	117415785	4120	4120	4120	4120	0
441	20231108	133200	117415785	4120	4105	4120	4105	2446
442	20231108	133100	107342130	4100	4100	4100	4100	0
443	20231108	133000	107342130	4100	4100	4100	4100	0
444	20231108	132900	107342130	4100	4100	4100	4100	0
445	20231108	132800	107342130	4100	4100	4100	4100	0
446	20231108	132700	107342130	4100	4100	4100	4100	0
447	20231108	132600	107342130	4100	4115	4115	4100	246
448	20231108	132500	106332030	4115	4115	4115	4115	0
449	20231108	132400	106332030	4115	4115	4115	4115	0
450	20231108	132300	106332030	4115	4115	4115	4115	0
451	20231108	132200	106332030	4115	4115	4115	4115	1
452	20231108	132100	106327915	4115	4115	4115	4115	42
453	20231108	132000	106155085	4115	4115	4115	4115	4
454	20231108	131900	106138625	4115	4115	4115	4115	0
455	20231108	131800	106138625	4115	4115	4115	4115	0
456	20231108	131700	106138625	4115	4115	4115	4115	1
457	20231108	131600	106134510	4110	4110	4110	4110	138
458	20231108	131500	105567330	4105	4105	4105	4105	0
459	20231108	131400	105567330	4105	4105	4105	4105	0
460	20231108	131300	105567330	4105	4105	4105	4105	0
461	20231108	131200	105567330	4105	4105	4105	4105	10
462	20231108	131100	105526280	4105	4105	4105	4105	18
463	20231108	131000	105452390	4110	4110	4110	4110	43
464	20231108	130900	105275660	4100	4100	4100	4100	0
465	20231108	130800	105275660	4100	4100	4100	4100	0
466	20231108	130700	105275660	4100	4100	4100	4100	2
467	20231108	130600	105267460	4115	4115	4115	4115	0
468	20231108	130500	105267460	4115	4115	4115	4115	39
469	20231108	130400	105106975	4115	4115	4115	4115	0
470	20231108	130300	105106975	4115	4115	4115	4115	0
471	20231108	130200	105106975	4115	4115	4115	4115	0
472	20231108	130100	105106975	4115	4115	4115	4115	0
473	20231108	130000	105106975	4115	4115	4115	4115	126
474	20231108	125900	104588485	4120	4120	4120	4120	0
475	20231108	125800	104588485	4120	4120	4120	4120	0
476	20231108	125700	104588485	4120	4115	4120	4115	174
477	20231108	125600	103872355	4125	4125	4125	4125	0
478	20231108	125500	103872355	4125	4125	4125	4125	0
479	20231108	125400	103872355	4125	4125	4125	4125	0
480	20231108	125300	103872355	4125	4125	4125	4125	0
481	20231108	125200	103872355	4125	4125	4125	4125	0
482	20231108	125100	103872355	4125	4125	4125	4125	191
483	20231108	125000	103084480	4125	4125	4125	4125	0
484	20231108	124900	103084480	4125	4125	4125	4125	0
485	20231108	124800	103084480	4125	4125	4125	4125	0
486	20231108	124700	103084480	4125	4125	4125	4125	1
487	20231108	124600	103080355	4125	4120	4125	4120	220
488	20231108	124500	102172960	4120	4120	4120	4120	0
489	20231108	124400	102172960	4120	4120	4120	4120	0
490	20231108	124300	102172960	4120	4120	4120	4120	0
491	20231108	124200	102172960	4120	4120	4120	4120	1
492	20231108	124100	102168840	4125	4125	4125	4125	41
493	20231108	124000	101999715	4125	4125	4125	4125	0
494	20231108	123900	101999715	4125	4125	4125	4125	0
495	20231108	123800	101999715	4125	4125	4125	4125	0
496	20231108	123700	101999715	4125	4125	4125	4125	0
497	20231108	123600	101999715	4125	4125	4125	4125	0
498	20231108	123500	101999715	4125	4125	4125	4125	43
499	20231108	123400	101822340	4125	4125	4125	4125	1
500	20231108	123300	101818215	4125	4125	4125	4125	2
501	20231108	123200	101809965	4125	4125	4125	4125	0
502	20231108	123100	101809965	4125	4125	4125	4125	0
503	20231108	123000	101809965	4125	4135	4135	4125	165
504	20231108	122900	101128890	4130	4130	4130	4130	9
505	20231108	122800	101091720	4130	4130	4130	4130	0
506	20231108	122700	101091720	4130	4130	4130	4130	0
507	20231108	122600	101091720	4130	4130	4130	4130	0
508	20231108	122500	101091720	4130	4130	4130	4130	0
509	20231108	122400	101091720	4130	4130	4130	4130	0
510	20231108	122300	101091720	4130	4130	4130	4130	40
511	20231108	122200	100926520	4130	4130	4130	4130	1
512	20231108	122100	100922390	4130	4130	4130	4130	0
513	20231108	122000	100922390	4130	4130	4130	4130	0
514	20231108	121900	100922390	4130	4130	4130	4130	180
515	20231108	121800	100178990	4125	4125	4125	4125	50
516	20231108	121700	99972740	4125	4125	4125	4125	1023
517	20231108	121600	95752865	4125	4125	4125	4125	0
518	20231108	121500	95752865	4125	4125	4125	4125	0
519	20231108	121400	95752865	4125	4125	4125	4125	2
520	20231108	121300	95744615	4130	4130	4130	4130	0
521	20231108	121200	95744615	4130	4130	4130	4130	0
522	20231108	121100	95744615	4130	4135	4135	4130	75
523	20231108	121000	95434860	4135	4135	4135	4135	0
524	20231108	120900	95434860	4135	4135	4135	4135	0
525	20231108	120800	95434860	4135	4135	4135	4135	0
526	20231108	120700	95434860	4135	4135	4135	4135	40
527	20231108	120600	95269460	4125	4125	4125	4125	0
528	20231108	120500	95269460	4125	4125	4125	4125	0
529	20231108	120400	95269460	4125	4125	4125	4125	0
530	20231108	120300	95269460	4125	4125	4125	4125	0
531	20231108	120200	95269460	4125	4125	4125	4125	0
532	20231108	120100	95269460	4125	4125	4125	4125	0
533	20231108	120000	95269460	4125	4125	4125	4125	1
534	20231108	115900	95265335	4125	4125	4125	4125	0
535	20231108	115800	95265335	4125	4125	4125	4125	0
536	20231108	115700	95265335	4125	4125	4125	4125	0
537	20231108	115600	95265335	4125	4125	4125	4125	0
538	20231108	115500	95265335	4125	4130	4130	4125	239
539	20231108	115400	94278435	4140	4140	4140	4140	0
540	20231108	115300	94278435	4140	4140	4140	4140	43
541	20231108	115200	94100415	4140	4140	4140	4140	0
542	20231108	115100	94100415	4140	4140	4140	4140	0
543	20231108	115000	94100415	4140	4140	4140	4140	0
544	20231108	114900	94100415	4140	4140	4140	4140	0
545	20231108	114800	94100415	4140	4140	4140	4140	43
546	20231108	114700	93922395	4140	4140	4140	4140	0
547	20231108	114600	93922395	4140	4140	4140	4140	0
548	20231108	114500	93922395	4140	4140	4140	4140	0
549	20231108	114400	93922395	4140	4140	4140	4140	38
550	20231108	114300	93765075	4140	4140	4140	4140	0
551	20231108	114200	93765075	4140	4140	4140	4140	0
552	20231108	114100	93765075	4140	4140	4140	4140	0
553	20231108	114000	93765075	4140	4140	4140	4140	0
554	20231108	113900	93765075	4140	4140	4140	4140	0
555	20231108	113800	93765075	4140	4140	4140	4140	0
556	20231108	113700	93765075	4140	4140	4140	4140	3
557	20231108	113600	93752655	4140	4145	4145	4140	448
558	20231108	113500	91897875	4140	4140	4140	4140	53
559	20231108	113400	91678455	4140	4140	4140	4140	38
560	20231108	113300	91521135	4140	4140	4140	4140	0
561	20231108	113200	91521135	4140	4140	4140	4140	0
562	20231108	113100	91521135	4140	4140	4140	4140	0
563	20231108	113000	91521135	4140	4140	4140	4140	0
564	20231108	112900	91521135	4140	4140	4140	4140	61
565	20231108	112800	91268595	4140	4140	4140	4140	0
566	20231108	112700	91268595	4140	4140	4140	4140	0
567	20231108	112600	91268595	4140	4140	4140	4140	2
568	20231108	112500	91260315	4145	4145	4145	4145	0
569	20231108	112400	91260315	4145	4135	4145	4135	61
570	20231108	112300	91007495	4125	4125	4125	4125	0
571	20231108	112200	91007495	4125	4125	4125	4125	0
572	20231108	112100	91007495	4125	4125	4125	4125	20
573	20231108	112000	90924995	4145	4145	4145	4145	38
574	20231108	111900	90767485	4145	4140	4145	4140	256
575	20231108	111800	89706545	4140	4140	4140	4140	0
576	20231108	111700	89706545	4140	4140	4140	4140	20
577	20231108	111600	89623745	4140	4090	4140	4090	11905
578	20231108	111500	40856790	4090	4095	4095	4090	35
579	20231108	111400	40713620	4095	4095	4095	4095	12
580	20231108	111300	40664480	4095	4095	4095	4095	8
581	20231108	111200	40631720	4095	4095	4095	4095	0
582	20231108	111100	40631720	4095	4095	4095	4095	0
583	20231108	111000	40631720	4095	4095	4095	4095	0
584	20231108	110900	40631720	4095	4095	4095	4095	35
585	20231108	110800	40488395	4095	4095	4095	4095	0
586	20231108	110700	40488395	4095	4095	4095	4095	0
587	20231108	110600	40488395	4095	4095	4095	4095	0
588	20231108	110500	40488395	4095	4095	4095	4090	195
589	20231108	110400	39690235	4095	4095	4095	4095	0
590	20231108	110300	39690235	4095	4095	4095	4095	0
591	20231108	110200	39690235	4095	4095	4095	4095	10
592	20231108	110100	39649285	4095	4095	4095	4095	0
593	20231108	110000	39649285	4095	4100	4100	4095	173
594	20231108	105900	38940750	4110	4110	4110	4110	0
595	20231108	105800	38940750	4110	4110	4110	4110	0
596	20231108	105700	38940750	4110	4110	4110	4110	0
597	20231108	105600	38940750	4110	4105	4110	4105	247
598	20231108	105500	37926435	4105	4105	4105	4105	1
599	20231108	105400	37922330	4090	4090	4090	4090	0
600	20231108	105300	37922330	4090	4090	4090	4090	0
601	20231108	105200	37922330	4090	4090	4090	4090	0
602	20231108	105100	37922330	4090	4090	4090	4090	10
603	20231108	105000	37881430	4085	4085	4085	4085	0
604	20231108	104900	37881430	4085	4100	4100	4080	561
605	20231108	104800	35587775	4100	4100	4100	4100	0
606	20231108	104700	35587775	4100	4100	4100	4100	0
607	20231108	104600	35587775	4100	4105	4105	4095	79
608	20231108	104500	35264130	4090	4090	4090	4090	100
609	20231108	104400	34855130	4120	4120	4120	4120	0
610	20231108	104300	34855130	4120	4120	4120	4120	0
611	20231108	104200	34855130	4120	4120	4120	4120	0
612	20231108	104100	34855130	4120	4120	4120	4120	0
613	20231108	104000	34855130	4120	4120	4120	4120	0
614	20231108	103900	34855130	4120	4120	4120	4120	0
615	20231108	103800	34855130	4120	4120	4120	4120	0
616	20231108	103700	34855130	4120	4120	4120	4120	0
617	20231108	103600	34855130	4120	4120	4120	4120	0
618	20231108	103500	34855130	4120	4120	4120	4120	0
619	20231108	103400	34855130	4120	4120	4120	4120	0
620	20231108	103300	34855130	4120	4115	4120	4115	200
621	20231108	103200	34031955	4120	4120	4120	4120	0
622	20231108	103100	34031955	4120	4120	4120	4120	0
623	20231108	103000	34031955	4120	4120	4120	4120	0
624	20231108	102900	34031955	4120	4125	4125	4095	1161
625	20231108	102800	29257030	4135	4135	4135	4135	0
626	20231108	102700	29257030	4135	4135	4135	4135	0
627	20231108	102600	29257030	4135	4135	4135	4135	18
628	20231108	102500	29182600	4135	4135	4135	4135	0
629	20231108	102400	29182600	4135	4135	4135	4135	10
630	20231108	102300	29141250	4135	4135	4135	4135	0
631	20231108	102200	29141250	4135	4135	4135	4135	0
632	20231108	102100	29141250	4135	4135	4135	4135	0
633	20231108	102000	29141250	4135	4135	4135	4135	0
634	20231108	101900	29141250	4135	4135	4135	4135	1
635	20231108	101800	29137115	4135	4130	4135	4130	48
636	20231108	101700	28938860	4130	4130	4130	4130	0
637	20231108	101600	28938860	4130	4130	4130	4130	10
638	20231108	101500	28897560	4120	4120	4120	4120	0
639	20231108	101400	28897560	4120	4120	4120	4120	0
640	20231108	101300	28897560	4120	4115	4120	4115	855
641	20231108	101200	25374975	4115	4115	4115	4115	97
642	20231108	101100	24975820	4120	4120	4120	4120	0
643	20231108	101000	24975820	4120	4120	4120	4120	0
644	20231108	100900	24975820	4120	4120	4120	4120	1
645	20231108	100800	24971700	4105	4105	4105	4105	0
646	20231108	100700	24971700	4105	4105	4105	4105	0
647	20231108	100600	24971700	4105	4105	4105	4105	21
648	20231108	100500	24885495	4145	4140	4145	4140	1500
649	20231108	100400	18668815	4145	4085	4150	4085	1300
650	20231108	100300	13285475	4085	4085	4085	4085	485
651	20231108	100200	11304250	4075	4075	4075	4075	0
652	20231108	100100	11304250	4075	4075	4075	4075	0
653	20231108	100000	11304250	4075	4075	4075	4075	0
654	20231108	095900	11304250	4075	4075	4075	4075	36
655	20231108	095800	11157550	4095	4085	4095	4085	350
656	20231108	095700	9724975	4070	4070	4070	4070	0
657	20231108	095600	9724975	4070	4070	4070	4070	0
658	20231108	095500	9724975	4070	4070	4070	4070	0
659	20231108	095400	9724975	4070	4070	4070	4070	0
660	20231108	095300	9724975	4070	4070	4070	4070	0
661	20231108	095200	9724975	4070	4070	4070	4070	0
662	20231108	095100	9724975	4070	4070	4070	4070	0
663	20231108	095000	9724975	4070	4070	4070	4070	0
664	20231108	094900	9724975	4070	4080	4080	4070	41
665	20231108	094800	9557970	4085	4085	4085	4085	4
666	20231108	094700	9541630	4085	4085	4085	4085	104
667	20231108	094600	9116790	4085	4090	4090	4085	26
668	20231108	094500	9010550	4090	4090	4090	4090	0
669	20231108	094400	9010550	4090	4090	4090	4090	2
670	20231108	094300	9002370	4090	4090	4090	4090	0
671	20231108	094200	9002370	4090	4090	4090	4090	0
672	20231108	094100	9002370	4090	4090	4090	4090	0
673	20231108	094000	9002370	4090	4090	4090	4090	2
674	20231108	093900	8994190	4090	4090	4090	4090	89
675	20231108	093800	8630180	4090	4095	4095	4090	3
676	20231108	093700	8617905	4095	4090	4095	4090	4
677	20231108	093600	8601535	4090	4090	4090	4090	36
678	20231108	093500	8454295	4095	4095	4095	4095	2
679	20231108	093400	8446105	4095	4095	4095	4095	7
680	20231108	093300	8417440	4100	4100	4100	4100	0
681	20231108	093200	8417440	4100	4100	4100	4100	25
682	20231108	093100	8314940	4095	4095	4095	4095	0
683	20231108	093000	8314940	4095	4095	4095	4095	0
684	20231108	092900	8314940	4095	4095	4095	4095	8
685	20231108	092800	8282180	4090	4085	4090	4085	39
686	20231108	092700	8122800	4090	4090	4090	4090	31
687	20231108	092600	7996010	4090	4095	4095	4090	143
688	20231108	092500	7411130	4095	4095	4095	4095	0
689	20231108	092400	7411130	4095	4095	4095	4095	0
690	20231108	092300	7411130	4095	4095	4095	4095	0
691	20231108	092200	7411130	4095	4095	4095	4095	1
692	20231108	092100	7407035	4095	4095	4095	4095	0
693	20231108	092000	7407035	4095	4095	4095	4095	0
694	20231108	091900	7407035	4095	4095	4095	4095	0
695	20231108	091800	7407035	4095	4095	4095	4095	0
696	20231108	091700	7407035	4095	4095	4095	4095	0
697	20231108	091600	7407035	4095	4095	4095	4095	0
698	20231108	091500	7407035	4095	4095	4095	4095	40
699	20231108	091400	7243235	4100	4090	4100	4090	9
700	20231108	091300	7206370	4090	4080	4090	4080	45
701	20231108	091200	7022625	4090	4090	4090	4090	133
702	20231108	091100	6478655	4095	4095	4095	4095	25
703	20231108	091000	6376280	4095	4105	4105	4095	97
704	20231108	090900	5978870	4100	4100	4100	4100	0
705	20231108	090800	5978870	4100	4100	4100	4100	0
706	20231108	090700	5978870	4100	4090	4100	4090	110
707	20231108	090600	5528455	4095	4085	4095	4080	152
708	20231108	090500	4907405	4080	4095	4095	4000	1000
709	20231108	090400	872250	4100	4100	4100	4100	2
710	20231108	090300	864050	4145	4145	4145	4145	0
711	20231108	090200	864050	4145	4115	4150	4115	108
712	20231108	090100	417185	4095	4095	4095	4095	0
713	20231108	090000	417185	4095	4090	4095	4090	102