KissMeData/337930/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210700	234021985	4460	4460	4460	4460	516
3	20231107	210600	234021985	4460	4460	4460	4460	0
4	20231107	210500	234021985	4460	4460	4460	4460	0
5	20231107	210400	234021985	4460	4460	4460	4460	0
6	20231107	210300	234021985	4460	4460	4460	4460	0
7	20231107	210200	234021985	4460	4460	4460	4460	0
8	20231107	210100	234021985	4460	4460	4460	4460	0
9	20231107	210000	234021985	4460	4460	4460	4460	0
10	20231107	205900	234021985	4460	4460	4460	4460	0
11	20231107	205800	234021985	4460	4460	4460	4460	0
12	20231107	205700	234021985	4460	4460	4460	4460	0
13	20231107	205600	234021985	4460	4460	4460	4460	0
14	20231107	205500	234021985	4460	4460	4460	4460	0
15	20231107	205400	234021985	4460	4460	4460	4460	0
16	20231107	205300	234021985	4460	4460	4460	4460	0
17	20231107	205200	234021985	4460	4460	4460	4460	0
18	20231107	205100	234021985	4460	4460	4460	4460	0
19	20231107	205000	234021985	4460	4460	4460	4460	0
20	20231107	204900	234021985	4460	4460	4460	4460	0
21	20231107	204800	234021985	4460	4460	4460	4460	0
22	20231107	204700	234021985	4460	4460	4460	4460	0
23	20231107	204600	234021985	4460	4460	4460	4460	0
24	20231107	204500	234021985	4460	4460	4460	4460	0
25	20231107	204400	234021985	4460	4460	4460	4460	0
26	20231107	204300	234021985	4460	4460	4460	4460	0
27	20231107	204200	234021985	4460	4460	4460	4460	0
28	20231107	204100	234021985	4460	4460	4460	4460	0
29	20231107	204000	234021985	4460	4460	4460	4460	0
30	20231107	203900	234021985	4460	4460	4460	4460	0
31	20231107	203800	234021985	4460	4460	4460	4460	0
32	20231107	203700	234021985	4460	4460	4460	4460	516
33	20231107	203600	234021985	4460	4460	4460	4460	0
34	20231107	203500	234021985	4460	4460	4460	4460	0
35	20231107	203400	234021985	4460	4460	4460	4460	0
36	20231107	203300	234021985	4460	4460	4460	4460	0
37	20231107	203200	234021985	4460	4460	4460	4460	0
38	20231107	203100	234021985	4460	4460	4460	4460	0
39	20231107	203000	234021985	4460	4460	4460	4460	0
40	20231107	202900	234021985	4460	4460	4460	4460	0
41	20231107	202800	234021985	4460	4460	4460	4460	0
42	20231107	202700	234021985	4460	4460	4460	4460	0
43	20231107	202600	234021985	4460	4460	4460	4460	0
44	20231107	202500	234021985	4460	4460	4460	4460	0
45	20231107	202400	234021985	4460	4460	4460	4460	0
46	20231107	202300	234021985	4460	4460	4460	4460	0
47	20231107	202200	234021985	4460	4460	4460	4460	0
48	20231107	202100	234021985	4460	4460	4460	4460	0
49	20231107	202000	234021985	4460	4460	4460	4460	0
50	20231107	201900	234021985	4460	4460	4460	4460	0
51	20231107	201800	234021985	4460	4460	4460	4460	0
52	20231107	201700	234021985	4460	4460	4460	4460	0
53	20231107	201600	234021985	4460	4460	4460	4460	0
54	20231107	201500	234021985	4460	4460	4460	4460	0
55	20231107	201400	234021985	4460	4460	4460	4460	0
56	20231107	201300	234021985	4460	4460	4460	4460	0
57	20231107	201200	234021985	4460	4460	4460	4460	0
58	20231107	201100	234021985	4460	4460	4460	4460	0
59	20231107	201000	234021985	4460	4460	4460	4460	0
60	20231107	200900	234021985	4460	4460	4460	4460	0
61	20231107	200800	234021985	4460	4460	4460	4460	0
62	20231107	200700	234021985	4460	4460	4460	4460	516
63	20231107	200600	234021985	4460	4460	4460	4460	0
64	20231107	200500	234021985	4460	4460	4460	4460	0
65	20231107	200400	234021985	4460	4460	4460	4460	0
66	20231107	200300	234021985	4460	4460	4460	4460	0
67	20231107	200200	234021985	4460	4460	4460	4460	0
68	20231107	200100	234021985	4460	4460	4460	4460	0
69	20231107	200000	234021985	4460	4460	4460	4460	0
70	20231107	195900	234021985	4460	4460	4460	4460	0
71	20231107	195800	234021985	4460	4460	4460	4460	0
72	20231107	195700	234021985	4460	4460	4460	4460	0
73	20231107	195600	234021985	4460	4460	4460	4460	0
74	20231107	195500	234021985	4460	4460	4460	4460	0
75	20231107	195400	234021985	4460	4460	4460	4460	0
76	20231107	195300	234021985	4460	4460	4460	4460	0
77	20231107	195200	234021985	4460	4460	4460	4460	0
78	20231107	195100	234021985	4460	4460	4460	4460	0
79	20231107	195000	234021985	4460	4460	4460	4460	0
80	20231107	194900	234021985	4460	4460	4460	4460	0
81	20231107	194800	234021985	4460	4460	4460	4460	0
82	20231107	194700	234021985	4460	4460	4460	4460	0
83	20231107	194600	234021985	4460	4460	4460	4460	0
84	20231107	194500	234021985	4460	4460	4460	4460	0
85	20231107	194400	234021985	4460	4460	4460	4460	0
86	20231107	194300	234021985	4460	4460	4460	4460	0
87	20231107	194200	234021985	4460	4460	4460	4460	0
88	20231107	194100	234021985	4460	4460	4460	4460	0
89	20231107	194000	234021985	4460	4460	4460	4460	0
90	20231107	193900	234021985	4460	4460	4460	4460	0
91	20231107	193800	234021985	4460	4460	4460	4460	0
92	20231107	193700	234021985	4460	4460	4460	4460	516
93	20231107	193600	234021985	4460	4460	4460	4460	0
94	20231107	193500	234021985	4460	4460	4460	4460	0
95	20231107	193400	234021985	4460	4460	4460	4460	0
96	20231107	193300	234021985	4460	4460	4460	4460	0
97	20231107	193200	234021985	4460	4460	4460	4460	0
98	20231107	193100	234021985	4460	4460	4460	4460	0
99	20231107	193000	234021985	4460	4460	4460	4460	0
100	20231107	192900	234021985	4460	4460	4460	4460	0
101	20231107	192800	234021985	4460	4460	4460	4460	0
102	20231107	192700	234021985	4460	4460	4460	4460	0
103	20231107	192600	234021985	4460	4460	4460	4460	0
104	20231107	192500	234021985	4460	4460	4460	4460	0
105	20231107	192400	234021985	4460	4460	4460	4460	0
106	20231107	192300	234021985	4460	4460	4460	4460	0
107	20231107	192200	234021985	4460	4460	4460	4460	0
108	20231107	192100	234021985	4460	4460	4460	4460	0
109	20231107	192000	234021985	4460	4460	4460	4460	0
110	20231107	191900	234021985	4460	4460	4460	4460	0
111	20231107	191800	234021985	4460	4460	4460	4460	0
112	20231107	191700	234021985	4460	4460	4460	4460	0
113	20231107	191600	234021985	4460	4460	4460	4460	0
114	20231107	191500	234021985	4460	4460	4460	4460	0
115	20231107	191400	234021985	4460	4460	4460	4460	0
116	20231107	191300	234021985	4460	4460	4460	4460	0
117	20231107	191200	234021985	4460	4460	4460	4460	0
118	20231107	191100	234021985	4460	4460	4460	4460	0
119	20231107	191000	234021985	4460	4460	4460	4460	0
120	20231107	190900	234021985	4460	4460	4460	4460	0
121	20231107	190800	234021985	4460	4460	4460	4460	0
122	20231107	190700	234021985	4460	4460	4460	4460	516
123	20231107	190600	234021985	4460	4460	4460	4460	0
124	20231107	190500	234021985	4460	4460	4460	4460	0
125	20231107	190400	234021985	4460	4460	4460	4460	0
126	20231107	190300	234021985	4460	4460	4460	4460	0
127	20231107	190200	234021985	4460	4460	4460	4460	0
128	20231107	190100	234021985	4460	4460	4460	4460	0
129	20231107	190000	234021985	4460	4460	4460	4460	0
130	20231107	185900	234021985	4460	4460	4460	4460	0
131	20231107	185800	234021985	4460	4460	4460	4460	0
132	20231107	185700	234021985	4460	4460	4460	4460	0
133	20231107	185600	234021985	4460	4460	4460	4460	0
134	20231107	185500	234021985	4460	4460	4460	4460	0
135	20231107	185400	234021985	4460	4460	4460	4460	0
136	20231107	185300	234021985	4460	4460	4460	4460	0
137	20231107	185200	234021985	4460	4460	4460	4460	0
138	20231107	185100	234021985	4460	4460	4460	4460	0
139	20231107	185000	234021985	4460	4460	4460	4460	0
140	20231107	184900	234021985	4460	4460	4460	4460	0
141	20231107	184800	234021985	4460	4460	4460	4460	0
142	20231107	184700	234021985	4460	4460	4460	4460	0
143	20231107	184600	234021985	4460	4460	4460	4460	0
144	20231107	184500	234021985	4460	4460	4460	4460	0
145	20231107	184400	234021985	4460	4460	4460	4460	0
146	20231107	184300	234021985	4460	4460	4460	4460	0
147	20231107	184200	234021985	4460	4460	4460	4460	0
148	20231107	184100	234021985	4460	4460	4460	4460	0
149	20231107	184000	234021985	4460	4460	4460	4460	0
150	20231107	183900	234021985	4460	4460	4460	4460	0
151	20231107	183800	234021985	4460	4460	4460	4460	0
152	20231107	183700	234021985	4460	4460	4460	4460	516
153	20231107	183600	234021985	4460	4460	4460	4460	0
154	20231107	183500	234021985	4460	4460	4460	4460	0
155	20231107	183400	234021985	4460	4460	4460	4460	0
156	20231107	183300	234021985	4460	4460	4460	4460	0
157	20231107	183200	234021985	4460	4460	4460	4460	0
158	20231107	183100	234021985	4460	4460	4460	4460	0
159	20231107	183000	234021985	4460	4460	4460	4460	0
160	20231107	182900	234021985	4460	4460	4460	4460	0
161	20231107	182800	234021985	4460	4460	4460	4460	0
162	20231107	182700	234021985	4460	4460	4460	4460	0
163	20231107	182600	234021985	4460	4460	4460	4460	0
164	20231107	182500	234021985	4460	4460	4460	4460	0
165	20231107	182400	234021985	4460	4460	4460	4460	0
166	20231107	182300	234021985	4460	4460	4460	4460	0
167	20231107	182200	234021985	4460	4460	4460	4460	0
168	20231107	182100	234021985	4460	4460	4460	4460	0
169	20231107	182000	234021985	4460	4460	4460	4460	0
170	20231107	181900	234021985	4460	4460	4460	4460	0
171	20231107	181800	234021985	4460	4460	4460	4460	0
172	20231107	181700	234021985	4460	4460	4460	4460	0
173	20231107	181600	234021985	4460	4460	4460	4460	0
174	20231107	181500	234021985	4460	4460	4460	4460	0
175	20231107	181400	234021985	4460	4460	4460	4460	0
176	20231107	181300	234021985	4460	4460	4460	4460	0
177	20231107	181200	234021985	4460	4460	4460	4460	0
178	20231107	181100	234021985	4460	4460	4460	4460	0
179	20231107	181000	234021985	4460	4460	4460	4460	0
180	20231107	180900	234021985	4460	4460	4460	4460	0
181	20231107	180800	234021985	4460	4460	4460	4460	0
182	20231107	180700	234021985	4460	4460	4460	4460	516
183	20231107	180600	234021985	4460	4460	4460	4460	0
184	20231107	180500	234021985	4460	4460	4460	4460	0
185	20231107	180400	234021985	4460	4460	4460	4460	0
186	20231107	180300	234021985	4460	4460	4460	4460	0
187	20231107	180200	234021985	4460	4460	4460	4460	0
188	20231107	180100	234021985	4460	4460	4460	4460	0
189	20231107	180000	234021985	4460	4460	4460	4460	0
190	20231107	175900	234021985	4460	4460	4460	4460	0
191	20231107	175800	234021985	4460	4460	4460	4460	0
192	20231107	175700	234021985	4460	4460	4460	4460	0
193	20231107	175600	234021985	4460	4460	4460	4460	0
194	20231107	175500	234021985	4460	4460	4460	4460	0
195	20231107	175400	234021985	4460	4460	4460	4460	0
196	20231107	175300	234021985	4460	4460	4460	4460	0
197	20231107	175200	234021985	4460	4460	4460	4460	0
198	20231107	175100	234021985	4460	4460	4460	4460	0
199	20231107	175000	234021985	4460	4460	4460	4460	0
200	20231107	174900	234021985	4460	4460	4460	4460	0
201	20231107	174800	234021985	4460	4460	4460	4460	0
202	20231107	174700	234021985	4460	4460	4460	4460	0
203	20231107	174600	234021985	4460	4460	4460	4460	0
204	20231107	174500	234021985	4460	4460	4460	4460	0
205	20231107	174400	234021985	4460	4460	4460	4460	0
206	20231107	174300	234021985	4460	4460	4460	4460	0
207	20231107	174200	234021985	4460	4460	4460	4460	0
208	20231107	174100	234021985	4460	4460	4460	4460	0
209	20231107	174000	234021985	4460	4460	4460	4460	0
210	20231107	173900	234021985	4460	4460	4460	4460	0
211	20231107	173800	234021985	4460	4460	4460	4460	0
212	20231107	173700	234021985	4460	4460	4460	4460	516
213	20231107	173600	234021985	4460	4460	4460	4460	0
214	20231107	173500	234021985	4460	4460	4460	4460	0
215	20231107	173400	234021985	4460	4460	4460	4460	0
216	20231107	173300	234021985	4460	4460	4460	4460	0
217	20231107	173200	234021985	4460	4460	4460	4460	0
218	20231107	173100	234021985	4460	4460	4460	4460	0
219	20231107	173000	234021985	4460	4460	4460	4460	0
220	20231107	172900	234021985	4460	4460	4460	4460	0
221	20231107	172800	234021985	4460	4460	4460	4460	0
222	20231107	172700	234021985	4460	4460	4460	4460	0
223	20231107	172600	234021985	4460	4460	4460	4460	0
224	20231107	172500	234021985	4460	4460	4460	4460	0
225	20231107	172400	234021985	4460	4460	4460	4460	0
226	20231107	172300	234021985	4460	4460	4460	4460	0
227	20231107	172200	234021985	4460	4460	4460	4460	0
228	20231107	172100	234021985	4460	4460	4460	4460	0
229	20231107	172000	234021985	4460	4460	4460	4460	0
230	20231107	171900	234021985	4460	4460	4460	4460	0
231	20231107	171800	234021985	4460	4460	4460	4460	0
232	20231107	171700	234021985	4460	4460	4460	4460	0
233	20231107	171600	234021985	4460	4460	4460	4460	0
234	20231107	171500	234021985	4460	4460	4460	4460	0
235	20231107	171400	234021985	4460	4460	4460	4460	0
236	20231107	171300	234021985	4460	4460	4460	4460	0
237	20231107	171200	234021985	4460	4460	4460	4460	0
238	20231107	171100	234021985	4460	4460	4460	4460	0
239	20231107	171000	234021985	4460	4460	4460	4460	0
240	20231107	170900	234021985	4460	4460	4460	4460	0
241	20231107	170800	234021985	4460	4460	4460	4460	0
242	20231107	170700	234021985	4460	4460	4460	4460	516
243	20231107	170600	234021985	4460	4460	4460	4460	0
244	20231107	170500	234021985	4460	4460	4460	4460	0
245	20231107	170400	234021985	4460	4460	4460	4460	0
246	20231107	170300	234021985	4460	4460	4460	4460	0
247	20231107	170200	234021985	4460	4460	4460	4460	0
248	20231107	170100	234021985	4460	4460	4460	4460	0
249	20231107	170000	234021985	4460	4460	4460	4460	0
250	20231107	165900	234021985	4460	4460	4460	4460	0
251	20231107	165800	234021985	4460	4460	4460	4460	0
252	20231107	165700	234021985	4460	4460	4460	4460	0
253	20231107	165600	234021985	4460	4460	4460	4460	0
254	20231107	165500	234021985	4460	4460	4460	4460	0
255	20231107	165400	234021985	4460	4460	4460	4460	0
256	20231107	165300	234021985	4460	4460	4460	4460	0
257	20231107	165200	234021985	4460	4460	4460	4460	0
258	20231107	165100	234021985	4460	4460	4460	4460	0
259	20231107	165000	234021985	4460	4460	4460	4460	0
260	20231107	164900	234021985	4460	4460	4460	4460	0
261	20231107	164800	234021985	4460	4460	4460	4460	0
262	20231107	164700	234021985	4460	4460	4460	4460	0
263	20231107	164600	234021985	4460	4460	4460	4460	0
264	20231107	164500	234021985	4460	4460	4460	4460	0
265	20231107	164400	234021985	4460	4460	4460	4460	0
266	20231107	164300	234021985	4460	4460	4460	4460	0
267	20231107	164200	234021985	4460	4460	4460	4460	0
268	20231107	164100	234021985	4460	4460	4460	4460	0
269	20231107	164000	234021985	4460	4460	4460	4460	0
270	20231107	163900	234021985	4460	4460	4460	4460	0
271	20231107	163800	234021985	4460	4460	4460	4460	0
272	20231107	163700	234021985	4460	4460	4460	4460	516
273	20231107	163600	234021985	4460	4460	4460	4460	0
274	20231107	163500	234021985	4460	4460	4460	4460	0
275	20231107	163400	234021985	4460	4460	4460	4460	0
276	20231107	163300	234021985	4460	4460	4460	4460	0
277	20231107	163200	234021985	4460	4460	4460	4460	0
278	20231107	163100	234021985	4460	4460	4460	4460	0
279	20231107	163000	234021985	4460	4460	4460	4460	0
280	20231107	162900	234021985	4460	4460	4460	4460	0
281	20231107	162800	234021985	4460	4460	4460	4460	0
282	20231107	162700	234021985	4460	4460	4460	4460	0
283	20231107	162600	234021985	4460	4460	4460	4460	0
284	20231107	162500	234021985	4460	4460	4460	4460	0
285	20231107	162400	234021985	4460	4460	4460	4460	0
286	20231107	162300	234021985	4460	4460	4460	4460	0
287	20231107	162200	234021985	4460	4460	4460	4460	0
288	20231107	162100	234021985	4460	4460	4460	4460	0
289	20231107	162000	234021985	4460	4460	4460	4460	0
290	20231107	161900	234021985	4460	4460	4460	4460	0
291	20231107	161800	234021985	4460	4460	4460	4460	0
292	20231107	161700	234021985	4460	4460	4460	4460	0
293	20231107	161600	234021985	4460	4460	4460	4460	0
294	20231107	161500	234021985	4460	4460	4460	4460	0
295	20231107	161400	234021985	4460	4460	4460	4460	0
296	20231107	161300	234021985	4460	4460	4460	4460	0
297	20231107	161200	234021985	4460	4460	4460	4460	0
298	20231107	161100	234021985	4460	4460	4460	4460	0
299	20231107	161000	234021985	4460	4460	4460	4460	0
300	20231107	160900	234021985	4460	4460	4460	4460	0
301	20231107	160800	234021985	4460	4460	4460	4460	0
302	20231107	160700	234021985	4460	4460	4460	4460	516
303	20231107	160600	234021985	4460	4460	4460	4460	0
304	20231107	160500	234021985	4460	4460	4460	4460	0
305	20231107	160400	234021985	4460	4460	4460	4460	0
306	20231107	160300	234021985	4460	4460	4460	4460	0
307	20231107	160200	234021985	4460	4460	4460	4460	0
308	20231107	160100	234021985	4460	4460	4460	4460	0
309	20231107	160000	234021985	4460	4460	4460	4460	0
310	20231107	155900	234021985	4460	4460	4460	4460	0
311	20231107	155800	234021985	4460	4460	4460	4460	0
312	20231107	155700	234021985	4460	4460	4460	4460	0
313	20231107	155600	234021985	4460	4460	4460	4460	0
314	20231107	155500	234021985	4460	4460	4460	4460	0
315	20231107	155400	234021985	4460	4460	4460	4460	0
316	20231107	155300	234021985	4460	4460	4460	4460	0
317	20231107	155200	234021985	4460	4460	4460	4460	0
318	20231107	155100	234021985	4460	4460	4460	4460	0
319	20231107	155000	234021985	4460	4460	4460	4460	0
320	20231107	154900	234021985	4460	4460	4460	4460	0
321	20231107	154800	234021985	4460	4460	4460	4460	0
322	20231107	154700	234021985	4460	4460	4460	4460	0
323	20231107	154600	234021985	4460	4460	4460	4460	0
324	20231107	154500	234021985	4460	4460	4460	4460	0
325	20231107	154400	234021985	4460	4460	4460	4460	0
326	20231107	154300	234021985	4460	4460	4460	4460	0
327	20231107	154200	234021985	4460	4460	4460	4460	0
328	20231107	154100	234021985	4460	4460	4460	4460	0
329	20231107	154000	234021985	4460	4460	4460	4460	0
330	20231107	153900	234021985	4460	4460	4460	4460	0
331	20231107	153800	234021985	4460	4460	4460	4460	0
332	20231107	153700	234021985	4460	4460	4460	4460	516
333	20231107	153600	234021985	4460	4460	4460	4460	0
334	20231107	153500	234021985	4460	4460	4460	4460	0
335	20231107	153400	234021985	4460	4460	4460	4460	0
336	20231107	153300	234021985	4460	4460	4460	4460	0
337	20231107	153200	234021985	4460	4460	4460	4460	0
338	20231107	153100	234021985	4460	4460	4460	4460	0
339	20231107	153000	234021985	4460	4460	4460	4460	516
340	20231107	152900	231720625	4460	4460	4460	4460	0
341	20231107	152800	231720625	4460	4460	4460	4460	0
342	20231107	152700	231720625	4460	4460	4460	4460	0
343	20231107	152600	231720625	4460	4460	4460	4460	0
344	20231107	152500	231720625	4460	4460	4460	4460	0
345	20231107	152400	231720625	4460	4460	4460	4460	0
346	20231107	152300	231720625	4460	4460	4460	4460	0
347	20231107	152200	231720625	4460	4460	4460	4460	0
348	20231107	152100	231720625	4460	4460	4460	4460	0
349	20231107	152000	231720625	4460	4460	4460	4460	0
350	20231107	151900	231720625	4460	4460	4460	4460	0
351	20231107	151800	231720625	4460	4460	4460	4460	0
352	20231107	151700	231720625	4460	4460	4460	4460	0
353	20231107	151600	231720625	4460	4460	4460	4460	10
354	20231107	151500	231676025	4460	4460	4460	4460	2
355	20231107	151400	231667105	4465	4465	4465	4465	20
356	20231107	151300	231577805	4465	4465	4465	4465	30
357	20231107	151200	231443855	4465	4465	4465	4465	0
358	20231107	151100	231443855	4465	4465	4465	4465	0
359	20231107	151000	231443855	4465	4465	4465	4465	16
360	20231107	150900	231372415	4465	4465	4465	4465	1
361	20231107	150800	231367950	4460	4460	4460	4460	0
362	20231107	150700	231367950	4460	4460	4460	4460	202
363	20231107	150600	230467030	4460	4460	4460	4440	402
364	20231107	150500	228682110	4440	4440	4440	4440	0
365	20231107	150400	228682110	4440	4440	4440	4440	400
366	20231107	150300	226906110	4440	4460	4460	4440	21
367	20231107	150200	226812850	4440	4425	4440	4425	2626
368	20231107	150100	215170190	4425	4425	4425	4425	0
369	20231107	150000	215170190	4425	4425	4425	4425	0
370	20231107	145900	215170190	4425	4425	4425	4425	0
371	20231107	145800	215170190	4425	4425	4425	4425	3
372	20231107	145700	215156915	4425	4425	4425	4425	100
373	20231107	145600	214714415	4425	4425	4425	4425	516
374	20231107	145500	212431115	4425	4425	4425	4425	5
375	20231107	145400	212408990	4425	4425	4425	4425	0
376	20231107	145300	212408990	4425	4425	4425	4425	0
377	20231107	145200	212408990	4425	4425	4425	4425	1
378	20231107	145100	212404565	4425	4425	4425	4425	0
379	20231107	145000	212404565	4425	4425	4425	4425	0
380	20231107	144900	212404565	4425	4425	4425	4425	1
381	20231107	144800	212400140	4425	4425	4425	4425	0
382	20231107	144700	212400140	4425	4425	4425	4425	139
383	20231107	144600	211785065	4430	4430	4430	4430	6
384	20231107	144500	211758485	4435	4435	4435	4435	0
385	20231107	144400	211758485	4435	4435	4435	4435	0
386	20231107	144300	211758485	4435	4435	4435	4435	1
387	20231107	144200	211754050	4435	4435	4435	4435	0
388	20231107	144100	211754050	4435	4435	4435	4435	0
389	20231107	144000	211754050	4435	4435	4435	4435	0
390	20231107	143900	211754050	4435	4435	4435	4435	0
391	20231107	143800	211754050	4435	4435	4435	4435	1
392	20231107	143700	211749615	4435	4435	4435	4435	0
393	20231107	143600	211749615	4435	4435	4435	4435	0
394	20231107	143500	211749615	4435	4435	4435	4435	0
395	20231107	143400	211749615	4435	4435	4435	4435	0
396	20231107	143300	211749615	4435	4435	4435	4435	0
397	20231107	143200	211749615	4435	4435	4435	4435	50
398	20231107	143100	211527865	4435	4435	4435	4435	0
399	20231107	143000	211527865	4435	4435	4435	4435	0
400	20231107	142900	211527865	4435	4435	4435	4435	0
401	20231107	142800	211527865	4435	4435	4435	4435	5
402	20231107	142700	211505690	4435	4435	4435	4435	0
403	20231107	142600	211505690	4435	4435	4435	4435	0
404	20231107	142500	211505690	4435	4435	4435	4435	0
405	20231107	142400	211505690	4435	4430	4435	4430	70
406	20231107	142300	211195585	4430	4430	4430	4430	0
407	20231107	142200	211195585	4430	4430	4430	4430	50
408	20231107	142100	210974085	4430	4430	4430	4430	0
409	20231107	142000	210974085	4430	4430	4430	4430	0
410	20231107	141900	210974085	4430	4430	4430	4430	0
411	20231107	141800	210974085	4430	4430	4430	4430	0
412	20231107	141700	210974085	4430	4430	4430	4430	0
413	20231107	141600	210974085	4430	4430	4430	4430	0
414	20231107	141500	210974085	4430	4430	4430	4430	0
415	20231107	141400	210974085	4430	4430	4430	4430	0
416	20231107	141300	210974085	4430	4430	4430	4430	0
417	20231107	141200	210974085	4430	4430	4430	4430	0
418	20231107	141100	210974085	4430	4430	4430	4430	0
419	20231107	141000	210974085	4430	4430	4430	4430	0
420	20231107	140900	210974085	4430	4430	4430	4430	0
421	20231107	140800	210974085	4430	4430	4430	4430	0
422	20231107	140700	210974085	4430	4430	4430	4430	0
423	20231107	140600	210974085	4430	4430	4430	4430	0
424	20231107	140500	210974085	4430	4430	4430	4430	0
425	20231107	140400	210974085	4430	4430	4430	4430	0
426	20231107	140300	210974085	4430	4430	4430	4430	3
427	20231107	140200	210960795	4435	4435	4435	4435	0
428	20231107	140100	210960795	4435	4435	4435	4435	0
429	20231107	140000	210960795	4435	4435	4435	4435	1
430	20231107	135900	210956360	4435	4435	4435	4435	0
431	20231107	135800	210956360	4435	4435	4435	4435	0
432	20231107	135700	210956360	4435	4435	4435	4435	0
433	20231107	135600	210956360	4435	4435	4435	4435	0
434	20231107	135500	210956360	4435	4435	4435	4435	0
435	20231107	135400	210956360	4435	4435	4435	4435	3
436	20231107	135300	210943055	4435	4435	4435	4435	10
437	20231107	135200	210898705	4435	4435	4435	4435	1
438	20231107	135100	210894270	4435	4435	4435	4435	0
439	20231107	135000	210894270	4435	4435	4435	4435	0
440	20231107	134900	210894270	4435	4435	4435	4435	0
441	20231107	134800	210894270	4435	4435	4435	4435	1
442	20231107	134700	210889835	4425	4430	4430	4425	4
443	20231107	134600	210872120	4435	4435	4435	4435	0
444	20231107	134500	210872120	4435	4435	4435	4435	0
445	20231107	134400	210872120	4435	4435	4435	4435	0
446	20231107	134300	210872120	4435	4435	4435	4435	9
447	20231107	134200	210832205	4435	4435	4435	4435	11
448	20231107	134100	210783420	4440	4440	4440	4440	0
449	20231107	134000	210783420	4440	4440	4440	4440	0
450	20231107	133900	210783420	4440	4440	4440	4440	1
451	20231107	133800	210778980	4430	4430	4430	4430	0
452	20231107	133700	210778980	4430	4430	4430	4430	1
453	20231107	133600	210774550	4440	4440	4440	4440	0
454	20231107	133500	210774550	4440	4425	4440	4425	50
455	20231107	133400	210553150	4440	4440	4440	4440	40
456	20231107	133300	210375550	4440	4440	4440	4440	0
457	20231107	133200	210375550	4440	4440	4440	4440	0
458	20231107	133100	210375550	4440	4440	4440	4440	14
459	20231107	133000	210313390	4440	4440	4440	4440	0
460	20231107	132900	210313390	4440	4440	4440	4440	25
461	20231107	132800	210202390	4440	4415	4440	4415	17
462	20231107	132700	210126935	4445	4435	4445	4425	666
463	20231107	132600	207179095	4440	4440	4440	4440	0
464	20231107	132500	207179095	4440	4440	4440	4440	0
465	20231107	132400	207179095	4440	4440	4440	4440	0
466	20231107	132300	207179095	4440	4440	4440	4440	0
467	20231107	132200	207179095	4440	4440	4440	4440	0
468	20231107	132100	207179095	4440	4440	4440	4440	352
469	20231107	132000	205616215	4435	4435	4435	4435	0
470	20231107	131900	205616215	4435	4435	4435	4435	28
471	20231107	131800	205492035	4440	4440	4440	4440	0
472	20231107	131700	205492035	4440	4440	4440	4440	4
473	20231107	131600	205474275	4410	4410	4410	4410	0
474	20231107	131500	205474275	4410	4445	4445	4410	2304
475	20231107	131400	195277255	4445	4445	4445	4445	255
476	20231107	131300	194143780	4445	4445	4445	4445	284
477	20231107	131200	192881400	4445	4445	4445	4445	0
478	20231107	131100	192881400	4445	4460	4460	4445	500
479	20231107	131000	190658370	4465	4465	4465	4465	8
480	20231107	130900	190622650	4480	4480	4480	4480	0
481	20231107	130800	190622650	4480	4480	4480	4480	0
482	20231107	130700	190622650	4480	4480	4480	4480	0
483	20231107	130600	190622650	4480	4480	4480	4480	10
484	20231107	130500	190577850	4485	4485	4485	4485	0
485	20231107	130400	190577850	4485	4485	4485	4485	0
486	20231107	130300	190577850	4485	4485	4485	4485	8
487	20231107	130200	190541970	4485	4485	4485	4485	0
488	20231107	130100	190541970	4485	4485	4485	4485	14
489	20231107	130000	190479180	4485	4475	4485	4475	300
490	20231107	125900	189133925	4470	4475	4475	4470	2
491	20231107	125800	189124980	4475	4475	4475	4475	40
492	20231107	125700	188945980	4475	4470	4475	4455	14
493	20231107	125600	188883455	4475	4475	4475	4475	0
494	20231107	125500	188883455	4475	4470	4475	4470	11
495	20231107	125400	188834280	4470	4470	4470	4470	0
496	20231107	125300	188834280	4470	4470	4470	4470	0
497	20231107	125200	188834280	4470	4470	4470	4470	0
498	20231107	125100	188834280	4470	4470	4470	4470	0
499	20231107	125000	188834280	4470	4470	4470	4470	0
500	20231107	124900	188834280	4470	4455	4470	4455	6
501	20231107	124800	188807535	4470	4470	4470	4470	5
502	20231107	124700	188785185	4470	4470	4470	4470	22
503	20231107	124600	188686845	4470	4470	4470	4470	0
504	20231107	124500	188686845	4470	4470	4470	4470	0
505	20231107	124400	188686845	4470	4470	4470	4470	1
506	20231107	124300	188682375	4470	4470	4470	4470	0
507	20231107	124200	188682375	4470	4470	4470	4470	0
508	20231107	124100	188682375	4470	4470	4470	4470	196
509	20231107	124000	187806255	4475	4485	4485	4470	148
510	20231107	123900	187144380	4485	4485	4485	4470	143
511	20231107	123800	186505140	4470	4450	4470	4450	3579
512	20231107	123700	170508940	4445	4445	4445	4445	0
513	20231107	123600	170508940	4445	4445	4445	4445	199
514	20231107	123500	169624385	4430	4430	4430	4430	0
515	20231107	123400	169624385	4430	4430	4430	4430	250
516	20231107	123300	168516885	4420	4420	4420	4420	581
517	20231107	123200	165948865	4420	4420	4420	4420	1
518	20231107	123100	165944445	4420	4420	4420	4420	0
519	20231107	123000	165944445	4420	4420	4420	4420	0
520	20231107	122900	165944445	4420	4420	4420	4420	5
521	20231107	122800	165922345	4420	4420	4420	4420	2
522	20231107	122700	165913505	4420	4420	4420	4420	0
523	20231107	122600	165913505	4420	4420	4420	4420	1
524	20231107	122500	165909085	4420	4420	4420	4420	0
525	20231107	122400	165909085	4420	4420	4420	4420	0
526	20231107	122300	165909085	4420	4420	4420	4420	0
527	20231107	122200	165909085	4420	4420	4420	4420	0
528	20231107	122100	165909085	4420	4420	4420	4420	35
529	20231107	122000	165754385	4420	4420	4420	4420	0
530	20231107	121900	165754385	4420	4420	4420	4420	0
531	20231107	121800	165754385	4420	4420	4420	4420	0
532	20231107	121700	165754385	4420	4420	4420	4420	0
533	20231107	121600	165754385	4420	4420	4420	4420	0
534	20231107	121500	165754385	4420	4420	4420	4420	0
535	20231107	121400	165754385	4420	4420	4420	4420	0
536	20231107	121300	165754385	4420	4420	4420	4420	0
537	20231107	121200	165754385	4420	4420	4420	4420	0
538	20231107	121100	165754385	4420	4415	4420	4415	766
539	20231107	121000	162372490	4420	4420	4420	4420	0
540	20231107	120900	162372490	4420	4420	4420	4420	0
541	20231107	120800	162372490	4420	4420	4420	4420	0
542	20231107	120700	162372490	4420	4420	4420	4420	200
543	20231107	120600	161488490	4420	4420	4420	4420	777
544	20231107	120500	158054150	4425	4425	4425	4425	352
545	20231107	120400	156496550	4430	4430	4430	4430	10
546	20231107	120300	156452250	4445	4445	4445	4445	0
547	20231107	120200	156452250	4445	4445	4445	4445	0
548	20231107	120100	156452250	4445	4430	4445	4430	101
549	20231107	120000	156004805	4430	4445	4445	4430	589
550	20231107	115900	153392940	4450	4450	4450	4450	1
551	20231107	115800	153388490	4450	4450	4450	4450	1
552	20231107	115700	153384040	4450	4450	4450	4450	0
553	20231107	115600	153384040	4450	4450	4450	4450	19
554	20231107	115500	153299490	4450	4450	4450	4450	1
555	20231107	115400	153295040	4470	4470	4470	4470	0
556	20231107	115300	153295040	4470	4460	4470	4460	282
557	20231107	115200	152034970	4450	4450	4450	4450	103
558	20231107	115100	151576620	4450	4450	4450	4450	0
559	20231107	115000	151576620	4450	4450	4450	4450	0
560	20231107	114900	151576620	4450	4450	4450	4450	0
561	20231107	114800	151576620	4450	4450	4450	4450	31
562	20231107	114700	151438670	4450	4450	4450	4450	0
563	20231107	114600	151438670	4450	4450	4450	4450	88
564	20231107	114500	151047070	4460	4460	4460	4460	0
565	20231107	114400	151047070	4460	4460	4460	4460	0
566	20231107	114300	151047070	4460	4460	4460	4460	0
567	20231107	114200	151047070	4460	4460	4460	4460	0
568	20231107	114100	151047070	4460	4460	4460	4460	0
569	20231107	114000	151047070	4460	4460	4460	4460	1
570	20231107	113900	151042610	4450	4450	4450	4450	200
571	20231107	113800	150152610	4450	4450	4450	4450	1119
572	20231107	113700	145173060	4460	4460	4460	4460	0
573	20231107	113600	145173060	4460	4460	4460	4460	0
574	20231107	113500	145173060	4460	4460	4460	4460	0
575	20231107	113400	145173060	4460	4460	4460	4460	0
576	20231107	113300	145173060	4460	4460	4460	4460	50
577	20231107	113200	144950060	4460	4460	4460	4460	100
578	20231107	113100	144504060	4460	4460	4460	4460	0
579	20231107	113000	144504060	4460	4460	4460	4460	1
580	20231107	112900	144499600	4450	4450	4460	4450	136
581	20231107	112800	143894390	4470	4470	4470	4470	0
582	20231107	112700	143894390	4470	4470	4470	4470	0
583	20231107	112600	143894390	4470	4470	4470	4470	0
584	20231107	112500	143894390	4470	4470	4470	4470	0
585	20231107	112400	143894390	4470	4450	4470	4450	10
586	20231107	112300	143849870	4470	4470	4470	4470	0
587	20231107	112200	143849870	4470	4470	4470	4470	0
588	20231107	112100	143849870	4470	4450	4470	4450	24
589	20231107	112000	143743050	4450	4450	4450	4450	1500
590	20231107	111900	137068050	4455	4455	4455	4455	301
591	20231107	111800	135727095	4460	4460	4460	4460	0
592	20231107	111700	135727095	4460	4470	4470	4460	301
593	20231107	111600	134384345	4475	4475	4475	4475	0
594	20231107	111500	134384345	4475	4475	4475	4475	0
595	20231107	111400	134384345	4475	4475	4475	4475	0
596	20231107	111300	134384345	4475	4475	4475	4475	0
597	20231107	111200	134384345	4475	4475	4475	4475	5
598	20231107	111100	134361970	4475	4475	4475	4475	15
599	20231107	111000	134294845	4485	4485	4485	4485	0
600	20231107	110900	134294845	4485	4485	4485	4485	0
601	20231107	110800	134294845	4485	4485	4485	4485	1
602	20231107	110700	134290360	4465	4470	4470	4465	600
603	20231107	110600	131611095	4470	4470	4470	4470	224
604	20231107	110500	130609815	4490	4490	4490	4490	0
605	20231107	110400	130609815	4490	4490	4490	4490	0
606	20231107	110300	130609815	4490	4490	4490	4490	0
607	20231107	110200	130609815	4490	4490	4490	4490	0
608	20231107	110100	130609815	4490	4490	4490	4490	0
609	20231107	110000	130609815	4490	4490	4490	4490	0
610	20231107	105900	130609815	4490	4490	4490	4490	338
611	20231107	105800	129092195	4480	4480	4480	4480	221
612	20231107	105700	128102115	4465	4475	4475	4465	272
613	20231107	105600	126886105	4480	4480	4480	4480	0
614	20231107	105500	126886105	4480	4480	4480	4480	10
615	20231107	105400	126841305	4480	4480	4480	4480	0
616	20231107	105300	126841305	4480	4480	4480	4480	0
617	20231107	105200	126841305	4480	4480	4480	4480	0
618	20231107	105100	126841305	4480	4480	4480	4480	0
619	20231107	105000	126841305	4480	4480	4480	4480	0
620	20231107	104900	126841305	4480	4480	4480	4480	5
621	20231107	104800	126818905	4480	4480	4480	4480	1
622	20231107	104700	126814425	4475	4475	4475	4475	477
623	20231107	104600	124679850	4480	4480	4480	4480	0
624	20231107	104500	124679850	4480	4480	4480	4480	3
625	20231107	104400	124666410	4480	4480	4480	4480	10
626	20231107	104300	124621610	4480	4480	4480	4480	319
627	20231107	104200	123192490	4490	4480	4490	4480	989
628	20231107	104100	118761760	4480	4480	4480	4480	8
629	20231107	104000	118725920	4490	4490	4490	4490	10
630	20231107	103900	118681020	4490	4490	4490	4490	0
631	20231107	103800	118681020	4490	4490	4490	4490	1
632	20231107	103700	118676530	4490	4490	4490	4490	1
633	20231107	103600	118672040	4490	4490	4490	4490	240
634	20231107	103500	117594440	4490	4490	4490	4490	0
635	20231107	103400	117594440	4490	4490	4490	4490	0
636	20231107	103300	117594440	4490	4490	4490	4490	0
637	20231107	103200	117594440	4490	4490	4490	4490	0
638	20231107	103100	117594440	4490	4490	4490	4490	0
639	20231107	103000	117594440	4490	4495	4495	4490	1001
640	20231107	102900	113099945	4495	4495	4495	4495	10
641	20231107	102800	113054995	4495	4495	4495	4495	50
642	20231107	102700	112830245	4495	4495	4495	4495	23
643	20231107	102600	112726860	4490	4480	4490	4480	4950
644	20231107	102500	90504890	4480	4480	4480	4480	100
645	20231107	102400	90056890	4480	4480	4480	4480	0
646	20231107	102300	90056890	4480	4480	4480	4480	0
647	20231107	102200	90056890	4480	4480	4480	4480	0
648	20231107	102100	90056890	4480	4480	4480	4480	0
649	20231107	102000	90056890	4480	4480	4480	4480	0
650	20231107	101900	90056890	4480	4480	4480	4480	3
651	20231107	101800	90043450	4485	4485	4485	4485	0
652	20231107	101700	90043450	4485	4485	4485	4485	0
653	20231107	101600	90043450	4485	4485	4485	4485	0
654	20231107	101500	90043450	4485	4485	4485	4485	0
655	20231107	101400	90043450	4485	4485	4485	4485	3
656	20231107	101300	90029995	4485	4485	4485	4485	0
657	20231107	101200	90029995	4485	4485	4485	4485	1
658	20231107	101100	90025510	4485	4480	4485	4470	520
659	20231107	101000	87698490	4490	4490	4490	4490	0
660	20231107	100900	87698490	4490	4490	4490	4490	0
661	20231107	100800	87698490	4490	4490	4490	4490	0
662	20231107	100700	87698490	4490	4485	4490	4485	633
663	20231107	100600	84856325	4490	4490	4490	4490	0
664	20231107	100500	84856325	4490	4490	4490	4490	0
665	20231107	100400	84856325	4490	4490	4490	4490	0
666	20231107	100300	84856325	4490	4490	4490	4490	0
667	20231107	100200	84856325	4490	4490	4490	4490	0
668	20231107	100100	84856325	4490	4490	4490	4490	0
669	20231107	100000	84856325	4490	4490	4490	4490	0
670	20231107	095900	84856325	4490	4490	4490	4490	0
671	20231107	095800	84856325	4490	4490	4490	4490	1
672	20231107	095700	84851835	4475	4475	4475	4475	23
673	20231107	095600	84748910	4475	4475	4475	4475	0
674	20231107	095500	84748910	4475	4475	4475	4475	203
675	20231107	095400	83840485	4475	4475	4475	4475	74
676	20231107	095300	83509335	4495	4495	4495	4495	1
677	20231107	095200	83504840	4475	4475	4475	4475	293
678	20231107	095100	82193665	4495	4495	4495	4495	0
679	20231107	095000	82193665	4495	4495	4495	4495	100
680	20231107	094900	81744165	4500	4485	4500	4475	4
681	20231107	094800	81726225	4490	4495	4495	4490	2
682	20231107	094700	81717240	4500	4480	4500	4480	401
683	20231107	094600	79920740	4500	4480	4500	4480	126
684	20231107	094500	79356240	4480	4480	4480	4480	400
685	20231107	094400	77564240	4500	4470	4500	4470	2
686	20231107	094300	77555270	4505	4505	4505	4505	1
687	20231107	094200	77550765	4450	4500	4500	4450	2966
688	20231107	094100	64300800	4500	4500	4500	4500	950
689	20231107	094000	60025800	4500	4490	4505	4490	2501
690	20231107	093900	48770730	4490	4490	4490	4490	0
691	20231107	093800	48770730	4490	4490	4490	4490	9
692	20231107	093700	48730320	4480	4480	4480	4480	5
693	20231107	093600	48707920	4490	4490	4490	4490	1
694	20231107	093500	48703430	4480	4490	4490	4480	165
695	20231107	093400	47962590	4495	4490	4495	4490	844
696	20231107	093300	44173020	4490	4490	4490	4490	46
697	20231107	093200	43966480	4490	4475	4490	4475	31
698	20231107	093100	43827740	4490	4490	4490	4490	15
699	20231107	093000	43760390	4490	4490	4490	4490	1
700	20231107	092900	43755900	4475	4480	4480	4475	83
701	20231107	092800	43384305	4490	4490	4490	4490	0
702	20231107	092700	43384305	4490	4490	4490	4490	0
703	20231107	092600	43384305	4490	4490	4490	4490	1
704	20231107	092500	43379815	4490	4480	4490	4480	2
705	20231107	092400	43370845	4475	4475	4475	4475	1
706	20231107	092300	43366370	4480	4485	4485	4480	762
707	20231107	092200	39949610	4485	4485	4485	4485	4
708	20231107	092100	39931670	4480	4480	4480	4480	0
709	20231107	092000	39931670	4480	4480	4480	4480	20
710	20231107	091900	39842070	4480	4475	4480	4475	841
711	20231107	091800	36076890	4480	4480	4480	4480	5
712	20231107	091700	36054490	4480	4480	4480	4480	1496
713	20231107	091600	29352410	4480	4480	4480	4480	2
714	20231107	091500	29343450	4485	4485	4485	4485	1
715	20231107	091400	29338965	4465	4465	4465	4465	1
716	20231107	091300	29334500	4485	4485	4485	4485	7
717	20231107	091200	29303105	4490	4460	4490	4460	199
718	20231107	091100	28415535	4490	4490	4490	4490	7
719	20231107	091000	28384105	4490	4490	4490	4490	0
720	20231107	090900	28384105	4490	4460	4490	4460	44
721	20231107	090800	28187835	4500	4500	4500	4500	0
722	20231107	090700	28187835	4500	4500	4500	4500	1
723	20231107	090600	28183335	4455	4440	4455	4440	138
724	20231107	090500	27569430	4445	4445	4445	4445	0
725	20231107	090400	27569430	4445	4435	4445	4435	700
726	20231107	090300	24464920	4435	4435	4435	4435	1
727	20231107	090200	24460485	4425	4460	4460	4425	2802
728	20231107	090100	12028310	4465	4465	4465	4465	22
729	20231107	090000	11930080	4505	4490	4505	4490	2657