KissMeData/383930/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	212000	282732550	4130	4130	4130	4130	863
3	20231108	211900	282732550	4130	4130	4130	4130	0
4	20231108	211800	282732550	4130	4130	4130	4130	0
5	20231108	211700	282732550	4130	4130	4130	4130	0
6	20231108	211600	282732550	4130	4130	4130	4130	0
7	20231108	211500	282732550	4130	4130	4130	4130	0
8	20231108	211400	282732550	4130	4130	4130	4130	0
9	20231108	211300	282732550	4130	4130	4130	4130	0
10	20231108	211200	282732550	4130	4130	4130	4130	0
11	20231108	211100	282732550	4130	4130	4130	4130	0
12	20231108	211000	282732550	4130	4130	4130	4130	0
13	20231108	210900	282732550	4130	4130	4130	4130	0
14	20231108	210800	282732550	4130	4130	4130	4130	0
15	20231108	210700	282732550	4130	4130	4130	4130	0
16	20231108	210600	282732550	4130	4130	4130	4130	0
17	20231108	210500	282732550	4130	4130	4130	4130	0
18	20231108	210400	282732550	4130	4130	4130	4130	0
19	20231108	210300	282732550	4130	4130	4130	4130	0
20	20231108	210200	282732550	4130	4130	4130	4130	0
21	20231108	210100	282732550	4130	4130	4130	4130	0
22	20231108	210000	282732550	4130	4130	4130	4130	0
23	20231108	205900	282732550	4130	4130	4130	4130	0
24	20231108	205800	282732550	4130	4130	4130	4130	0
25	20231108	205700	282732550	4130	4130	4130	4130	0
26	20231108	205600	282732550	4130	4130	4130	4130	0
27	20231108	205500	282732550	4130	4130	4130	4130	0
28	20231108	205400	282732550	4130	4130	4130	4130	0
29	20231108	205300	282732550	4130	4130	4130	4130	0
30	20231108	205200	282732550	4130	4130	4130	4130	0
31	20231108	205100	282732550	4130	4130	4130	4130	0
32	20231108	205000	282732550	4130	4130	4130	4130	863
33	20231108	204900	282732550	4130	4130	4130	4130	0
34	20231108	204800	282732550	4130	4130	4130	4130	0
35	20231108	204700	282732550	4130	4130	4130	4130	0
36	20231108	204600	282732550	4130	4130	4130	4130	0
37	20231108	204500	282732550	4130	4130	4130	4130	0
38	20231108	204400	282732550	4130	4130	4130	4130	0
39	20231108	204300	282732550	4130	4130	4130	4130	0
40	20231108	204200	282732550	4130	4130	4130	4130	0
41	20231108	204100	282732550	4130	4130	4130	4130	0
42	20231108	204000	282732550	4130	4130	4130	4130	0
43	20231108	203900	282732550	4130	4130	4130	4130	0
44	20231108	203800	282732550	4130	4130	4130	4130	0
45	20231108	203700	282732550	4130	4130	4130	4130	0
46	20231108	203600	282732550	4130	4130	4130	4130	0
47	20231108	203500	282732550	4130	4130	4130	4130	0
48	20231108	203400	282732550	4130	4130	4130	4130	0
49	20231108	203300	282732550	4130	4130	4130	4130	0
50	20231108	203200	282732550	4130	4130	4130	4130	0
51	20231108	203100	282732550	4130	4130	4130	4130	0
52	20231108	203000	282732550	4130	4130	4130	4130	0
53	20231108	202900	282732550	4130	4130	4130	4130	0
54	20231108	202800	282732550	4130	4130	4130	4130	0
55	20231108	202700	282732550	4130	4130	4130	4130	0
56	20231108	202600	282732550	4130	4130	4130	4130	0
57	20231108	202500	282732550	4130	4130	4130	4130	0
58	20231108	202400	282732550	4130	4130	4130	4130	0
59	20231108	202300	282732550	4130	4130	4130	4130	0
60	20231108	202200	282732550	4130	4130	4130	4130	0
61	20231108	202100	282732550	4130	4130	4130	4130	0
62	20231108	202000	282732550	4130	4130	4130	4130	863
63	20231108	201900	282732550	4130	4130	4130	4130	0
64	20231108	201800	282732550	4130	4130	4130	4130	0
65	20231108	201700	282732550	4130	4130	4130	4130	0
66	20231108	201600	282732550	4130	4130	4130	4130	0
67	20231108	201500	282732550	4130	4130	4130	4130	0
68	20231108	201400	282732550	4130	4130	4130	4130	0
69	20231108	201300	282732550	4130	4130	4130	4130	0
70	20231108	201200	282732550	4130	4130	4130	4130	0
71	20231108	201100	282732550	4130	4130	4130	4130	0
72	20231108	201000	282732550	4130	4130	4130	4130	0
73	20231108	200900	282732550	4130	4130	4130	4130	0
74	20231108	200800	282732550	4130	4130	4130	4130	0
75	20231108	200700	282732550	4130	4130	4130	4130	0
76	20231108	200600	282732550	4130	4130	4130	4130	0
77	20231108	200500	282732550	4130	4130	4130	4130	0
78	20231108	200400	282732550	4130	4130	4130	4130	0
79	20231108	200300	282732550	4130	4130	4130	4130	0
80	20231108	200200	282732550	4130	4130	4130	4130	0
81	20231108	200100	282732550	4130	4130	4130	4130	0
82	20231108	200000	282732550	4130	4130	4130	4130	0
83	20231108	195900	282732550	4130	4130	4130	4130	0
84	20231108	195800	282732550	4130	4130	4130	4130	0
85	20231108	195700	282732550	4130	4130	4130	4130	0
86	20231108	195600	282732550	4130	4130	4130	4130	0
87	20231108	195500	282732550	4130	4130	4130	4130	0
88	20231108	195400	282732550	4130	4130	4130	4130	0
89	20231108	195300	282732550	4130	4130	4130	4130	0
90	20231108	195200	282732550	4130	4130	4130	4130	0
91	20231108	195100	282732550	4130	4130	4130	4130	0
92	20231108	195000	282732550	4130	4130	4130	4130	863
93	20231108	194900	282732550	4130	4130	4130	4130	0
94	20231108	194800	282732550	4130	4130	4130	4130	0
95	20231108	194700	282732550	4130	4130	4130	4130	0
96	20231108	194600	282732550	4130	4130	4130	4130	0
97	20231108	194500	282732550	4130	4130	4130	4130	0
98	20231108	194400	282732550	4130	4130	4130	4130	0
99	20231108	194300	282732550	4130	4130	4130	4130	0
100	20231108	194200	282732550	4130	4130	4130	4130	0
101	20231108	194100	282732550	4130	4130	4130	4130	0
102	20231108	194000	282732550	4130	4130	4130	4130	0
103	20231108	193900	282732550	4130	4130	4130	4130	0
104	20231108	193800	282732550	4130	4130	4130	4130	0
105	20231108	193700	282732550	4130	4130	4130	4130	0
106	20231108	193600	282732550	4130	4130	4130	4130	0
107	20231108	193500	282732550	4130	4130	4130	4130	0
108	20231108	193400	282732550	4130	4130	4130	4130	0
109	20231108	193300	282732550	4130	4130	4130	4130	0
110	20231108	193200	282732550	4130	4130	4130	4130	0
111	20231108	193100	282732550	4130	4130	4130	4130	0
112	20231108	193000	282732550	4130	4130	4130	4130	0
113	20231108	192900	282732550	4130	4130	4130	4130	0
114	20231108	192800	282732550	4130	4130	4130	4130	0
115	20231108	192700	282732550	4130	4130	4130	4130	0
116	20231108	192600	282732550	4130	4130	4130	4130	0
117	20231108	192500	282732550	4130	4130	4130	4130	0
118	20231108	192400	282732550	4130	4130	4130	4130	0
119	20231108	192300	282732550	4130	4130	4130	4130	0
120	20231108	192200	282732550	4130	4130	4130	4130	0
121	20231108	192100	282732550	4130	4130	4130	4130	0
122	20231108	192000	282732550	4130	4130	4130	4130	863
123	20231108	191900	282732550	4130	4130	4130	4130	0
124	20231108	191800	282732550	4130	4130	4130	4130	0
125	20231108	191700	282732550	4130	4130	4130	4130	0
126	20231108	191600	282732550	4130	4130	4130	4130	0
127	20231108	191500	282732550	4130	4130	4130	4130	0
128	20231108	191400	282732550	4130	4130	4130	4130	0
129	20231108	191300	282732550	4130	4130	4130	4130	0
130	20231108	191200	282732550	4130	4130	4130	4130	0
131	20231108	191100	282732550	4130	4130	4130	4130	0
132	20231108	191000	282732550	4130	4130	4130	4130	0
133	20231108	190900	282732550	4130	4130	4130	4130	0
134	20231108	190800	282732550	4130	4130	4130	4130	0
135	20231108	190700	282732550	4130	4130	4130	4130	0
136	20231108	190600	282732550	4130	4130	4130	4130	0
137	20231108	190500	282732550	4130	4130	4130	4130	0
138	20231108	190400	282732550	4130	4130	4130	4130	0
139	20231108	190300	282732550	4130	4130	4130	4130	0
140	20231108	190200	282732550	4130	4130	4130	4130	0
141	20231108	190100	282732550	4130	4130	4130	4130	0
142	20231108	190000	282732550	4130	4130	4130	4130	0
143	20231108	185900	282732550	4130	4130	4130	4130	0
144	20231108	185800	282732550	4130	4130	4130	4130	0
145	20231108	185700	282732550	4130	4130	4130	4130	0
146	20231108	185600	282732550	4130	4130	4130	4130	0
147	20231108	185500	282732550	4130	4130	4130	4130	0
148	20231108	185400	282732550	4130	4130	4130	4130	0
149	20231108	185300	282732550	4130	4130	4130	4130	0
150	20231108	185200	282732550	4130	4130	4130	4130	0
151	20231108	185100	282732550	4130	4130	4130	4130	0
152	20231108	185000	282732550	4130	4130	4130	4130	863
153	20231108	184900	282732550	4130	4130	4130	4130	0
154	20231108	184800	282732550	4130	4130	4130	4130	0
155	20231108	184700	282732550	4130	4130	4130	4130	0
156	20231108	184600	282732550	4130	4130	4130	4130	0
157	20231108	184500	282732550	4130	4130	4130	4130	0
158	20231108	184400	282732550	4130	4130	4130	4130	0
159	20231108	184300	282732550	4130	4130	4130	4130	0
160	20231108	184200	282732550	4130	4130	4130	4130	0
161	20231108	184100	282732550	4130	4130	4130	4130	0
162	20231108	184000	282732550	4130	4130	4130	4130	0
163	20231108	183900	282732550	4130	4130	4130	4130	0
164	20231108	183800	282732550	4130	4130	4130	4130	0
165	20231108	183700	282732550	4130	4130	4130	4130	0
166	20231108	183600	282732550	4130	4130	4130	4130	0
167	20231108	183500	282732550	4130	4130	4130	4130	0
168	20231108	183400	282732550	4130	4130	4130	4130	0
169	20231108	183300	282732550	4130	4130	4130	4130	0
170	20231108	183200	282732550	4130	4130	4130	4130	0
171	20231108	183100	282732550	4130	4130	4130	4130	0
172	20231108	183000	282732550	4130	4130	4130	4130	0
173	20231108	182900	282732550	4130	4130	4130	4130	0
174	20231108	182800	282732550	4130	4130	4130	4130	0
175	20231108	182700	282732550	4130	4130	4130	4130	0
176	20231108	182600	282732550	4130	4130	4130	4130	0
177	20231108	182500	282732550	4130	4130	4130	4130	0
178	20231108	182400	282732550	4130	4130	4130	4130	0
179	20231108	182300	282732550	4130	4130	4130	4130	0
180	20231108	182200	282732550	4130	4130	4130	4130	0
181	20231108	182100	282732550	4130	4130	4130	4130	0
182	20231108	182000	282732550	4130	4130	4130	4130	863
183	20231108	181900	282732550	4130	4130	4130	4130	0
184	20231108	181800	282732550	4130	4130	4130	4130	0
185	20231108	181700	282732550	4130	4130	4130	4130	0
186	20231108	181600	282732550	4130	4130	4130	4130	0
187	20231108	181500	282732550	4130	4130	4130	4130	0
188	20231108	181400	282732550	4130	4130	4130	4130	0
189	20231108	181300	282732550	4130	4130	4130	4130	0
190	20231108	181200	282732550	4130	4130	4130	4130	0
191	20231108	181100	282732550	4130	4130	4130	4130	0
192	20231108	181000	282732550	4130	4130	4130	4130	0
193	20231108	180900	282732550	4130	4130	4130	4130	0
194	20231108	180800	282732550	4130	4130	4130	4130	0
195	20231108	180700	282732550	4130	4130	4130	4130	0
196	20231108	180600	282732550	4130	4130	4130	4130	0
197	20231108	180500	282732550	4130	4130	4130	4130	0
198	20231108	180400	282732550	4130	4130	4130	4130	0
199	20231108	180300	282732550	4130	4130	4130	4130	0
200	20231108	180200	282732550	4130	4130	4130	4130	0
201	20231108	180100	282732550	4130	4130	4130	4130	0
202	20231108	180000	282732550	4130	4130	4130	4130	0
203	20231108	175900	282732550	4130	4130	4130	4130	0
204	20231108	175800	282732550	4130	4130	4130	4130	0
205	20231108	175700	282732550	4130	4130	4130	4130	0
206	20231108	175600	282732550	4130	4130	4130	4130	0
207	20231108	175500	282732550	4130	4130	4130	4130	0
208	20231108	175400	282732550	4130	4130	4130	4130	0
209	20231108	175300	282732550	4130	4130	4130	4130	0
210	20231108	175200	282732550	4130	4130	4130	4130	0
211	20231108	175100	282732550	4130	4130	4130	4130	0
212	20231108	175000	282732550	4130	4130	4130	4130	863
213	20231108	174900	282732550	4130	4130	4130	4130	0
214	20231108	174800	282732550	4130	4130	4130	4130	0
215	20231108	174700	282732550	4130	4130	4130	4130	0
216	20231108	174600	282732550	4130	4130	4130	4130	0
217	20231108	174500	282732550	4130	4130	4130	4130	0
218	20231108	174400	282732550	4130	4130	4130	4130	0
219	20231108	174300	282732550	4130	4130	4130	4130	0
220	20231108	174200	282732550	4130	4130	4130	4130	0
221	20231108	174100	282732550	4130	4130	4130	4130	0
222	20231108	174000	282732550	4130	4130	4130	4130	0
223	20231108	173900	282732550	4130	4130	4130	4130	0
224	20231108	173800	282732550	4130	4130	4130	4130	0
225	20231108	173700	282732550	4130	4130	4130	4130	0
226	20231108	173600	282732550	4130	4130	4130	4130	0
227	20231108	173500	282732550	4130	4130	4130	4130	0
228	20231108	173400	282732550	4130	4130	4130	4130	0
229	20231108	173300	282732550	4130	4130	4130	4130	0
230	20231108	173200	282732550	4130	4130	4130	4130	0
231	20231108	173100	282732550	4130	4130	4130	4130	0
232	20231108	173000	282732550	4130	4130	4130	4130	0
233	20231108	172900	282732550	4130	4130	4130	4130	0
234	20231108	172800	282732550	4130	4130	4130	4130	0
235	20231108	172700	282732550	4130	4130	4130	4130	0
236	20231108	172600	282732550	4130	4130	4130	4130	0
237	20231108	172500	282732550	4130	4130	4130	4130	0
238	20231108	172400	282732550	4130	4130	4130	4130	0
239	20231108	172300	282732550	4130	4130	4130	4130	0
240	20231108	172200	282732550	4130	4130	4130	4130	0
241	20231108	172100	282732550	4130	4130	4130	4130	0
242	20231108	172000	282732550	4130	4130	4130	4130	863
243	20231108	171900	282732550	4130	4130	4130	4130	0
244	20231108	171800	282732550	4130	4130	4130	4130	0
245	20231108	171700	282732550	4130	4130	4130	4130	0
246	20231108	171600	282732550	4130	4130	4130	4130	0
247	20231108	171500	282732550	4130	4130	4130	4130	0
248	20231108	171400	282732550	4130	4130	4130	4130	0
249	20231108	171300	282732550	4130	4130	4130	4130	0
250	20231108	171200	282732550	4130	4130	4130	4130	0
251	20231108	171100	282732550	4130	4130	4130	4130	0
252	20231108	171000	282732550	4130	4130	4130	4130	0
253	20231108	170900	282732550	4130	4130	4130	4130	0
254	20231108	170800	282732550	4130	4130	4130	4130	0
255	20231108	170700	282732550	4130	4130	4130	4130	0
256	20231108	170600	282732550	4130	4130	4130	4130	0
257	20231108	170500	282732550	4130	4130	4130	4130	0
258	20231108	170400	282732550	4130	4130	4130	4130	0
259	20231108	170300	282732550	4130	4130	4130	4130	0
260	20231108	170200	282732550	4130	4130	4130	4130	0
261	20231108	170100	282732550	4130	4130	4130	4130	0
262	20231108	170000	282732550	4130	4130	4130	4130	0
263	20231108	165900	282732550	4130	4130	4130	4130	0
264	20231108	165800	282732550	4130	4130	4130	4130	0
265	20231108	165700	282732550	4130	4130	4130	4130	0
266	20231108	165600	282732550	4130	4130	4130	4130	0
267	20231108	165500	282732550	4130	4130	4130	4130	0
268	20231108	165400	282732550	4130	4130	4130	4130	0
269	20231108	165300	282732550	4130	4130	4130	4130	0
270	20231108	165200	282732550	4130	4130	4130	4130	0
271	20231108	165100	282732550	4130	4130	4130	4130	0
272	20231108	165000	282732550	4130	4130	4130	4130	863
273	20231108	164900	282732550	4130	4130	4130	4130	0
274	20231108	164800	282732550	4130	4130	4130	4130	0
275	20231108	164700	282732550	4130	4130	4130	4130	0
276	20231108	164600	282732550	4130	4130	4130	4130	0
277	20231108	164500	282732550	4130	4130	4130	4130	0
278	20231108	164400	282732550	4130	4130	4130	4130	0
279	20231108	164300	282732550	4130	4130	4130	4130	0
280	20231108	164200	282732550	4130	4130	4130	4130	0
281	20231108	164100	282732550	4130	4130	4130	4130	0
282	20231108	164000	282732550	4130	4130	4130	4130	0
283	20231108	163900	282732550	4130	4130	4130	4130	0
284	20231108	163800	282732550	4130	4130	4130	4130	0
285	20231108	163700	282732550	4130	4130	4130	4130	0
286	20231108	163600	282732550	4130	4130	4130	4130	0
287	20231108	163500	282732550	4130	4130	4130	4130	0
288	20231108	163400	282732550	4130	4130	4130	4130	0
289	20231108	163300	282732550	4130	4130	4130	4130	0
290	20231108	163200	282732550	4130	4130	4130	4130	0
291	20231108	163100	282732550	4130	4130	4130	4130	0
292	20231108	163000	282732550	4130	4130	4130	4130	0
293	20231108	162900	282732550	4130	4130	4130	4130	0
294	20231108	162800	282732550	4130	4130	4130	4130	0
295	20231108	162700	282732550	4130	4130	4130	4130	0
296	20231108	162600	282732550	4130	4130	4130	4130	0
297	20231108	162500	282732550	4130	4130	4130	4130	0
298	20231108	162400	282732550	4130	4130	4130	4130	0
299	20231108	162300	282732550	4130	4130	4130	4130	0
300	20231108	162200	282732550	4130	4130	4130	4130	0
301	20231108	162100	282732550	4130	4130	4130	4130	0
302	20231108	162000	282732550	4130	4130	4130	4130	863
303	20231108	161900	282732550	4130	4130	4130	4130	0
304	20231108	161800	282732550	4130	4130	4130	4130	0
305	20231108	161700	282732550	4130	4130	4130	4130	0
306	20231108	161600	282732550	4130	4130	4130	4130	0
307	20231108	161500	282732550	4130	4130	4130	4130	0
308	20231108	161400	282732550	4130	4130	4130	4130	0
309	20231108	161300	282732550	4130	4130	4130	4130	0
310	20231108	161200	282732550	4130	4130	4130	4130	0
311	20231108	161100	282732550	4130	4130	4130	4130	0
312	20231108	161000	282732550	4130	4130	4130	4130	0
313	20231108	160900	282732550	4130	4130	4130	4130	0
314	20231108	160800	282732550	4130	4130	4130	4130	0
315	20231108	160700	282732550	4130	4130	4130	4130	0
316	20231108	160600	282732550	4130	4130	4130	4130	0
317	20231108	160500	282732550	4130	4130	4130	4130	0
318	20231108	160400	282732550	4130	4130	4130	4130	0
319	20231108	160300	282732550	4130	4130	4130	4130	0
320	20231108	160200	282732550	4130	4130	4130	4130	0
321	20231108	160100	282732550	4130	4130	4130	4130	0
322	20231108	160000	282732550	4130	4130	4130	4130	0
323	20231108	155900	282732550	4130	4130	4130	4130	0
324	20231108	155800	282732550	4130	4130	4130	4130	0
325	20231108	155700	282732550	4130	4130	4130	4130	0
326	20231108	155600	282732550	4130	4130	4130	4130	0
327	20231108	155500	282732550	4130	4130	4130	4130	0
328	20231108	155400	282732550	4130	4130	4130	4130	0
329	20231108	155300	282732550	4130	4130	4130	4130	0
330	20231108	155200	282732550	4130	4130	4130	4130	0
331	20231108	155100	282732550	4130	4130	4130	4130	0
332	20231108	155000	282732550	4130	4130	4130	4130	863
333	20231108	154900	282732550	4130	4130	4130	4130	0
334	20231108	154800	282732550	4130	4130	4130	4130	0
335	20231108	154700	282732550	4130	4130	4130	4130	0
336	20231108	154600	282732550	4130	4130	4130	4130	0
337	20231108	154500	282732550	4130	4130	4130	4130	0
338	20231108	154400	282732550	4130	4130	4130	4130	0
339	20231108	154300	282732550	4130	4130	4130	4130	0
340	20231108	154200	282732550	4130	4130	4130	4130	0
341	20231108	154100	282732550	4130	4130	4130	4130	0
342	20231108	154000	282732550	4130	4130	4130	4130	0
343	20231108	153900	282732550	4130	4130	4130	4130	0
344	20231108	153800	282732550	4130	4130	4130	4130	0
345	20231108	153700	282732550	4130	4130	4130	4130	0
346	20231108	153600	282732550	4130	4130	4130	4130	0
347	20231108	153500	282732550	4130	4130	4130	4130	0
348	20231108	153400	282732550	4130	4130	4130	4130	0
349	20231108	153300	282732550	4130	4130	4130	4130	0
350	20231108	153200	282732550	4130	4130	4130	4130	0
351	20231108	153100	282732550	4130	4130	4130	4130	0
352	20231108	153000	282732550	4130	4130	4130	4130	863
353	20231108	152900	279168360	4130	4130	4130	4130	0
354	20231108	152800	279168360	4130	4130	4130	4130	0
355	20231108	152700	279168360	4130	4130	4130	4130	0
356	20231108	152600	279168360	4130	4130	4130	4130	0
357	20231108	152500	279168360	4130	4130	4130	4130	0
358	20231108	152400	279168360	4130	4130	4130	4130	0
359	20231108	152300	279168360	4130	4130	4130	4130	0
360	20231108	152200	279168360	4130	4130	4130	4130	0
361	20231108	152100	279168360	4130	4130	4130	4130	0
362	20231108	152000	279168360	4130	4130	4130	4130	0
363	20231108	151900	279168360	4130	4130	4130	4130	300
364	20231108	151800	277929360	4130	4100	4130	4100	264
365	20231108	151700	276845190	4100	4075	4100	4075	1130
366	20231108	151600	272227185	4085	4085	4085	4085	1
367	20231108	151500	272223100	4080	4085	4085	4080	45
368	20231108	151400	272039480	4085	4085	4085	4085	140
369	20231108	151300	271467580	4085	4085	4085	4085	0
370	20231108	151200	271467580	4085	4085	4085	4085	95
371	20231108	151100	271079505	4085	4085	4085	4085	11
372	20231108	151000	271034570	4085	4085	4085	4085	30
373	20231108	150900	270912020	4110	4110	4110	4110	0
374	20231108	150800	270912020	4110	4100	4110	4100	10
375	20231108	150700	270870970	4100	4095	4105	4095	94
376	20231108	150600	270485930	4075	4075	4075	4075	7
377	20231108	150500	270457405	4075	4080	4080	4075	214
378	20231108	150400	269585035	4080	4095	4095	4080	1100
379	20231108	150300	265089590	4100	4105	4105	4100	101
380	20231108	150200	264675485	4105	4105	4105	4105	0
381	20231108	150100	264675485	4105	4100	4105	4100	100
382	20231108	150000	264264995	4100	4100	4100	4100	0
383	20231108	145900	264264995	4100	4100	4100	4100	100
384	20231108	145800	263854995	4090	4090	4090	4090	0
385	20231108	145700	263854995	4090	4090	4090	4090	6
386	20231108	145600	263830455	4090	4090	4090	4090	50
387	20231108	145500	263625955	4090	4090	4090	4090	0
388	20231108	145400	263625955	4090	4090	4090	4090	7
389	20231108	145300	263597325	4090	4090	4090	4090	0
390	20231108	145200	263597325	4090	4090	4090	4090	0
391	20231108	145100	263597325	4090	4090	4090	4090	0
392	20231108	145000	263597325	4090	4090	4090	4090	0
393	20231108	144900	263597325	4090	4090	4090	4090	0
394	20231108	144800	263597325	4090	4090	4090	4090	0
395	20231108	144700	263597325	4090	4090	4090	4090	4
396	20231108	144600	263580965	4090	4085	4090	4085	83
397	20231108	144500	263241880	4085	4090	4090	4085	34
398	20231108	144400	263102825	4090	4090	4090	4090	155
399	20231108	144300	262468875	4115	4115	4115	4115	0
400	20231108	144200	262468875	4115	4115	4115	4115	0
401	20231108	144100	262468875	4115	4115	4115	4115	0
402	20231108	144000	262468875	4115	4115	4115	4115	0
403	20231108	143900	262468875	4115	4115	4115	4115	0
404	20231108	143800	262468875	4115	4110	4115	4110	380
405	20231108	143700	260906640	4110	4085	4110	4085	12
406	20231108	143600	260857595	4080	4080	4080	4080	0
407	20231108	143500	260857595	4080	4080	4080	4080	0
408	20231108	143400	260857595	4080	4095	4095	4080	400
409	20231108	143300	259224460	4110	4110	4110	4110	0
410	20231108	143200	259224460	4110	4105	4110	4105	20
411	20231108	143100	259142355	4105	4105	4105	4105	100
412	20231108	143000	258731855	4110	4110	4110	4110	200
413	20231108	142900	257909855	4080	4095	4095	4080	400
414	20231108	142800	256276485	4090	4095	4095	4090	100
415	20231108	142700	255867320	4095	4095	4095	4095	0
416	20231108	142600	255867320	4095	4095	4095	4095	15
417	20231108	142500	255805895	4115	4105	4115	4105	70
418	20231108	142400	255518440	4095	4095	4095	4095	85
419	20231108	142300	255170365	4115	4110	4115	4105	200
420	20231108	142200	254348765	4115	4115	4115	4115	250
421	20231108	142100	253320015	4115	4110	4115	4110	33
422	20231108	142000	253184255	4105	4105	4105	4105	17
423	20231108	141900	253114470	4115	4110	4115	4110	116
424	20231108	141800	252637250	4105	4105	4105	4105	314
425	20231108	141700	251348280	4095	4105	4105	4095	1000
426	20231108	141600	247251825	4105	4120	4120	4100	2086
427	20231108	141500	238684010	4140	4140	4140	4140	0
428	20231108	141400	238684010	4140	4140	4140	4140	0
429	20231108	141300	238684010	4140	4140	4140	4140	0
430	20231108	141200	238684010	4140	4140	4140	4140	9
431	20231108	141100	238646750	4135	4135	4135	4135	1
432	20231108	141000	238642615	4140	4135	4140	4135	38
433	20231108	140900	238485355	4135	4135	4135	4135	12
434	20231108	140800	238435735	4140	4140	4140	4140	1
435	20231108	140700	238431595	4120	4125	4125	4120	99
436	20231108	140600	238023265	4135	4135	4135	4135	0
437	20231108	140500	238023265	4135	4135	4135	4135	0
438	20231108	140400	238023265	4135	4135	4135	4135	0
439	20231108	140300	238023265	4135	4135	4135	4135	159
440	20231108	140200	237365800	4135	4120	4135	4120	32
441	20231108	140100	237233510	4120	4120	4120	4120	198
442	20231108	140000	236417750	4135	4135	4135	4135	10
443	20231108	135900	236376400	4135	4135	4135	4135	0
444	20231108	135800	236376400	4135	4135	4135	4135	0
445	20231108	135700	236376400	4135	4120	4135	4120	3
446	20231108	135600	236364025	4115	4115	4115	4115	0
447	20231108	135500	236364025	4115	4130	4130	4115	1148
448	20231108	135400	231633490	4140	4140	4140	4140	0
449	20231108	135300	231633490	4140	4140	4140	4140	2
450	20231108	135200	231625210	4125	4125	4125	4125	0
451	20231108	135100	231625210	4125	4125	4125	4125	0
452	20231108	135000	231625210	4125	4125	4125	4125	0
453	20231108	134900	231625210	4125	4130	4130	4125	317
454	20231108	134800	230317135	4140	4140	4140	4140	0
455	20231108	134700	230317135	4140	4140	4140	4140	0
456	20231108	134600	230317135	4140	4140	4140	4140	0
457	20231108	134500	230317135	4140	4140	4140	4140	0
458	20231108	134400	230317135	4140	4140	4140	4140	150
459	20231108	134300	229696135	4135	4135	4135	4135	0
460	20231108	134200	229696135	4135	4135	4135	4135	33
461	20231108	134100	229559680	4135	4140	4140	4135	57
462	20231108	134000	229323735	4140	4140	4140	4140	50
463	20231108	133900	229116735	4140	4140	4140	4140	0
464	20231108	133800	229116735	4140	4140	4140	4140	0
465	20231108	133700	229116735	4140	4140	4140	4140	3
466	20231108	133600	229104315	4135	4135	4135	4135	50
467	20231108	133500	228897565	4130	4130	4130	4130	1
468	20231108	133400	228893435	4130	4130	4130	4130	6
469	20231108	133300	228868655	4130	4130	4130	4130	0
470	20231108	133200	228868655	4130	4130	4130	4130	0
471	20231108	133100	228868655	4130	4130	4130	4130	0
472	20231108	133000	228868655	4130	4130	4130	4130	0
473	20231108	132900	228868655	4130	4130	4130	4130	83
474	20231108	132800	228525865	4130	4135	4135	4130	400
475	20231108	132700	226872365	4130	4130	4130	4130	267
476	20231108	132600	225769655	4135	4135	4135	4135	100
477	20231108	132500	225356155	4145	4145	4145	4145	100
478	20231108	132400	224941655	4145	4145	4145	4145	0
479	20231108	132300	224941655	4145	4145	4145	4145	0
480	20231108	132200	224941655	4145	4145	4145	4145	0
481	20231108	132100	224941655	4145	4145	4145	4145	0
482	20231108	132000	224941655	4145	4145	4145	4145	0
483	20231108	131900	224941655	4145	4145	4145	4145	0
484	20231108	131800	224941655	4145	4145	4145	4145	1
485	20231108	131700	224937510	4125	4125	4125	4125	0
486	20231108	131600	224937510	4125	4125	4125	4125	10
487	20231108	131500	224896260	4125	4125	4125	4125	485
488	20231108	131400	222895635	4120	4135	4135	4120	1000
489	20231108	131300	218769305	4135	4140	4140	4135	100
490	20231108	131200	218355335	4170	4170	4170	4170	0
491	20231108	131100	218355335	4170	4170	4170	4170	14
492	20231108	131000	218296955	4140	4140	4140	4140	0
493	20231108	130900	218296955	4140	4155	4155	4140	233
494	20231108	130800	217331555	4170	4170	4170	4170	0
495	20231108	130700	217331555	4170	4170	4170	4170	0
496	20231108	130600	217331555	4170	4170	4170	4170	0
497	20231108	130500	217331555	4170	4170	4170	4170	22
498	20231108	130400	217239815	4170	4165	4170	4165	20
499	20231108	130300	217156465	4170	4170	4170	4170	0
500	20231108	130200	217156465	4170	4170	4170	4170	0
501	20231108	130100	217156465	4170	4170	4170	4170	0
502	20231108	130000	217156465	4170	4170	4170	4170	130
503	20231108	125900	216614365	4170	4170	4170	4170	100
504	20231108	125800	216197365	4165	4165	4165	4165	10
505	20231108	125700	216155715	4170	4170	4170	4170	0
506	20231108	125600	216155715	4170	4165	4170	4165	500
507	20231108	125500	214070815	4165	4165	4165	4165	16
508	20231108	125400	214004175	4170	4170	4170	4170	0
509	20231108	125300	214004175	4170	4150	4170	4150	800
510	20231108	125200	210674230	4150	4150	4150	4150	0
511	20231108	125100	210674230	4150	4130	4150	4130	68
512	20231108	125000	210392290	4125	4125	4125	4125	0
513	20231108	124900	210392290	4125	4120	4125	4120	270
514	20231108	124800	209279390	4125	4125	4125	4125	100
515	20231108	124700	208866890	4130	4140	4140	4130	469
516	20231108	124600	206928375	4140	4140	4140	4140	0
517	20231108	124500	206928375	4140	4140	4140	4140	0
518	20231108	124400	206928375	4140	4140	4140	4140	0
519	20231108	124300	206928375	4140	4140	4140	4140	100
520	20231108	124200	206514375	4140	4140	4140	4140	200
521	20231108	124100	205686375	4155	4155	4155	4155	0
522	20231108	124000	205686375	4155	4155	4155	4155	10
523	20231108	123900	205644825	4155	4155	4155	4155	0
524	20231108	123800	205644825	4155	4155	4155	4155	0
525	20231108	123700	205644825	4155	4140	4155	4140	4
526	20231108	123600	205628250	4140	4140	4140	4140	0
527	20231108	123500	205628250	4140	4140	4140	4140	0
528	20231108	123400	205628250	4140	4140	4140	4140	0
529	20231108	123300	205628250	4140	4140	4140	4140	0
530	20231108	123200	205628250	4140	4140	4140	4140	0
531	20231108	123100	205628250	4140	4140	4140	4140	0
532	20231108	123000	205628250	4140	4140	4140	4140	20
533	20231108	122900	205545450	4155	4155	4155	4155	0
534	20231108	122800	205545450	4155	4155	4155	4155	0
535	20231108	122700	205545450	4155	4155	4155	4155	5
536	20231108	122600	205524675	4155	4155	4155	4155	115
537	20231108	122500	205046850	4155	4155	4155	4155	280
538	20231108	122400	203883450	4155	4155	4155	4155	0
539	20231108	122300	203883450	4155	4155	4155	4155	22
540	20231108	122200	203792040	4155	4155	4155	4155	104
541	20231108	122100	203359920	4160	4160	4160	4160	0
542	20231108	122000	203359920	4160	4160	4160	4160	0
543	20231108	121900	203359920	4160	4160	4160	4160	0
544	20231108	121800	203359920	4160	4160	4160	4160	0
545	20231108	121700	203359920	4160	4160	4160	4160	0
546	20231108	121600	203359920	4160	4160	4160	4160	0
547	20231108	121500	203359920	4160	4160	4160	4160	0
548	20231108	121400	203359920	4160	4160	4160	4160	1
549	20231108	121300	203355760	4140	4140	4140	4140	0
550	20231108	121200	203355760	4140	4140	4140	4140	0
551	20231108	121100	203355760	4140	4140	4140	4140	0
552	20231108	121000	203355760	4140	4140	4140	4140	4
553	20231108	120900	203339200	4165	4165	4165	4165	0
554	20231108	120800	203339200	4165	4165	4165	4165	16
555	20231108	120700	203272560	4155	4155	4155	4155	1334
556	20231108	120600	197729790	4155	4155	4155	4155	300
557	20231108	120500	196483290	4155	4140	4155	4140	1222
558	20231108	120400	191407485	4145	4145	4145	4145	133
559	20231108	120300	190856200	4165	4165	4165	4165	0
560	20231108	120200	190856200	4165	4165	4165	4165	0
561	20231108	120100	190856200	4165	4165	4165	4165	0
562	20231108	120000	190856200	4165	4165	4165	4165	0
563	20231108	115900	190856200	4165	4165	4165	4165	0
564	20231108	115800	190856200	4165	4165	4165	4165	0
565	20231108	115700	190856200	4165	4160	4165	4160	265
566	20231108	115600	189752495	4160	4160	4160	4160	1
567	20231108	115500	189748335	4140	4140	4140	4140	0
568	20231108	115400	189748335	4140	4140	4140	4140	0
569	20231108	115300	189748335	4140	4145	4145	4140	290
570	20231108	115200	188547235	4160	4155	4160	4155	102
571	20231108	115100	188123175	4160	4160	4160	4160	50
572	20231108	115000	187915175	4165	4160	4165	4160	1301
573	20231108	114900	182496775	4140	4155	4165	4140	1453
574	20231108	114800	176455215	4155	4155	4155	4155	18
575	20231108	114700	176380425	4160	4160	4160	4160	0
576	20231108	114600	176380425	4160	4155	4160	4155	13
577	20231108	114500	176326400	4150	4150	4150	4150	0
578	20231108	114400	176326400	4150	4150	4150	4150	0
579	20231108	114300	176326400	4150	4150	4150	4150	47
580	20231108	114200	176131350	4150	4145	4150	4145	800
581	20231108	114100	172811585	4120	4120	4120	4120	0
582	20231108	114000	172811585	4120	4120	4120	4120	2
583	20231108	113900	172803345	4120	4120	4120	4120	0
584	20231108	113800	172803345	4120	4120	4120	4120	0
585	20231108	113700	172803345	4120	4120	4120	4120	0
586	20231108	113600	172803345	4120	4120	4120	4120	100
587	20231108	113500	172391345	4160	4160	4160	4160	0
588	20231108	113400	172391345	4160	4160	4160	4160	0
589	20231108	113300	172391345	4160	4160	4160	4160	0
590	20231108	113200	172391345	4160	4160	4160	4160	20
591	20231108	113100	172308145	4170	4170	4170	4170	10
592	20231108	113000	172266445	4160	4165	4165	4160	50
593	20231108	112900	172058345	4165	4165	4165	4165	0
594	20231108	112800	172058345	4165	4165	4165	4165	0
595	20231108	112700	172058345	4165	4165	4165	4165	0
596	20231108	112600	172058345	4165	4170	4175	4165	23
597	20231108	112500	171962470	4170	4170	4170	4170	37
598	20231108	112400	171808180	4170	4165	4170	4165	673
599	20231108	112300	169002500	4165	4165	4165	4165	0
600	20231108	112200	169002500	4165	4160	4165	4160	286
601	20231108	112100	167811340	4160	4155	4160	4155	130
602	20231108	112000	167270560	4155	4155	4155	4155	0
603	20231108	111900	167270560	4155	4155	4155	4155	159
604	20231108	111800	166609915	4155	4155	4155	4155	0
605	20231108	111700	166609915	4155	4155	4155	4155	106
606	20231108	111600	166169485	4155	4155	4155	4155	0
607	20231108	111500	166169485	4155	4155	4155	4155	4
608	20231108	111400	166152865	4150	4150	4150	4150	96
609	20231108	111300	165754465	4150	4150	4150	4150	20
610	20231108	111200	165671465	4145	4145	4145	4145	0
611	20231108	111100	165671465	4145	4145	4145	4145	0
612	20231108	111000	165671465	4145	4140	4145	4140	510
613	20231108	110900	163559015	4140	4140	4140	4140	0
614	20231108	110800	163559015	4140	4140	4140	4140	702
615	20231108	110700	160652735	4140	4140	4140	4140	0
616	20231108	110600	160652735	4140	4140	4140	4140	0
617	20231108	110500	160652735	4140	4140	4140	4140	0
618	20231108	110400	160652735	4140	4140	4140	4140	0
619	20231108	110300	160652735	4140	4140	4140	4140	500
620	20231108	110200	158582735	4140	4140	4140	4140	0
621	20231108	110100	158582735	4140	4140	4140	4140	0
622	20231108	110000	158582735	4140	4140	4140	4140	0
623	20231108	105900	158582735	4140	4140	4140	4140	0
624	20231108	105800	158582735	4140	4140	4140	4140	0
625	20231108	105700	158582735	4140	4140	4140	4140	0
626	20231108	105600	158582735	4140	4140	4140	4140	0
627	20231108	105500	158582735	4140	4140	4140	4140	0
628	20231108	105400	158582735	4140	4140	4140	4140	0
629	20231108	105300	158582735	4140	4140	4140	4140	0
630	20231108	105200	158582735	4140	4140	4140	4140	0
631	20231108	105100	158582735	4140	4140	4140	4140	0
632	20231108	105000	158582735	4140	4140	4140	4140	0
633	20231108	104900	158582735	4140	4140	4140	4140	0
634	20231108	104800	158582735	4140	4140	4140	4140	0
635	20231108	104700	158582735	4140	4140	4140	4140	0
636	20231108	104600	158582735	4140	4140	4140	4140	0
637	20231108	104500	158582735	4140	4140	4140	4140	0
638	20231108	104400	158582735	4140	4140	4140	4140	0
639	20231108	104300	158582735	4140	4140	4140	4140	0
640	20231108	104200	158582735	4140	4140	4140	4140	0
641	20231108	104100	158582735	4140	4140	4140	4140	10
642	20231108	104000	158541335	4140	4135	4150	4135	20
643	20231108	103900	158458450	4155	4155	4155	4155	0
644	20231108	103800	158458450	4155	4150	4155	4150	90
645	20231108	103700	158084865	4150	4150	4150	4150	0
646	20231108	103600	158084865	4150	4150	4150	4150	1
647	20231108	103500	158080715	4140	4140	4140	4140	0
648	20231108	103400	158080715	4140	4140	4140	4140	0
649	20231108	103300	158080715	4140	4145	4145	4140	10
650	20231108	103200	158039310	4155	4150	4155	4150	10
651	20231108	103100	157997800	4155	4140	4155	4105	146
652	20231108	103000	157395875	4155	4150	4155	4150	20
653	20231108	102900	157312780	4155	4155	4155	4155	29
654	20231108	102800	157192285	4140	4140	4140	4140	0
655	20231108	102700	157192285	4140	4140	4140	4140	0
656	20231108	102600	157192285	4140	4140	4140	4140	210
657	20231108	102500	156322885	4140	4140	4140	4140	0
658	20231108	102400	156322885	4140	4150	4155	4140	247
659	20231108	102300	155300140	4145	4145	4145	4145	106
660	20231108	102200	154860770	4145	4145	4145	4145	58
661	20231108	102100	154620360	4145	4155	4155	4145	543
662	20231108	102000	152369605	4160	4160	4160	4160	83
663	20231108	101900	152024325	4160	4155	4160	4155	302
664	20231108	101800	150768255	4155	4145	4155	4145	380
665	20231108	101700	149191905	4145	4145	4145	4145	229
666	20231108	101600	148242700	4145	4145	4145	4145	248
667	20231108	101500	147214740	4145	4110	4145	4110	3454
668	20231108	101400	132964965	4110	4110	4110	4110	10
669	20231108	101300	132923865	4105	4105	4105	4105	0
670	20231108	101200	132923865	4105	4090	4105	4085	542
671	20231108	101100	130708920	4105	4105	4105	4105	0
672	20231108	101000	130708920	4105	4105	4105	4105	0
673	20231108	100900	130708920	4105	4105	4105	4105	0
674	20231108	100800	130708920	4105	4105	4105	4105	0
675	20231108	100700	130708920	4105	4105	4105	4105	0
676	20231108	100600	130708920	4105	4105	4105	4105	0
677	20231108	100500	130708920	4105	4105	4105	4105	15
678	20231108	100400	130647345	4085	4095	4095	4085	409
679	20231108	100300	128974090	4110	4105	4110	4105	14
680	20231108	100200	128916575	4100	4100	4100	4100	20
681	20231108	100100	128834575	4100	4100	4100	4100	79
682	20231108	100000	128510675	4100	4110	4110	4100	56
683	20231108	095900	128280950	4105	4110	4110	4105	35
684	20231108	095800	128137225	4120	4120	4120	4120	110
685	20231108	095700	127684025	4120	4115	4125	4100	108
686	20231108	095600	127239495	4115	4115	4115	4115	16
687	20231108	095500	127173655	4095	4095	4095	4095	250
688	20231108	095400	126149905	4095	4120	4120	4095	212
689	20231108	095300	125279320	4100	4100	4100	4100	772
690	20231108	095200	122114120	4100	4105	4105	4100	232
691	20231108	095100	121162820	4135	4130	4135	4130	300
692	20231108	095000	119922370	4135	4130	4140	4110	970
693	20231108	094900	115913865	4125	4090	4125	4090	503
694	20231108	094800	113844655	4090	4090	4090	4085	304
695	20231108	094700	112601315	4060	4060	4060	4060	0
696	20231108	094600	112601315	4060	4060	4060	4060	12
697	20231108	094500	112552595	4090	4090	4090	4090	0
698	20231108	094400	112552595	4090	4040	4090	4040	36
699	20231108	094300	112406240	4055	4055	4055	4055	7
700	20231108	094200	112377855	4035	4050	4055	4025	1218
701	20231108	094100	107465640	4070	4070	4070	4070	0
702	20231108	094000	107465640	4070	4070	4070	4070	50
703	20231108	093900	107262140	4050	4075	4075	4050	120
704	20231108	093800	106773525	4085	4060	4085	4060	116
705	20231108	093700	106300830	4045	4050	4050	4045	307
706	20231108	093600	105059010	4075	4090	4090	4040	3088
707	20231108	093500	92534410	4090	4090	4090	4090	0
708	20231108	093400	92534410	4090	4090	4090	4090	20
709	20231108	093300	92452610	4090	4125	4125	4090	26
710	20231108	093200	92346235	4090	4090	4090	4090	5
711	20231108	093100	92325785	4120	4085	4120	4085	161
712	20231108	093000	91666205	4085	4085	4085	4085	6
713	20231108	092900	91641695	4110	4110	4110	4110	0
714	20231108	092800	91641695	4110	4110	4110	4110	0
715	20231108	092700	91641695	4110	4085	4110	4085	220
716	20231108	092600	90742495	4095	4095	4095	4095	400
717	20231108	092500	89104495	4110	4105	4110	4105	282
718	20231108	092400	87946030	4085	4085	4085	4085	429
719	20231108	092300	86193565	4085	4090	4090	4085	200
720	20231108	092200	85376010	4090	4090	4090	4090	101
721	20231108	092100	84962920	4090	4105	4105	4090	619
722	20231108	092000	82429245	4125	4125	4125	4125	0
723	20231108	091900	82429245	4125	4125	4125	4125	1
724	20231108	091800	82425120	4110	4115	4115	4110	450
725	20231108	091700	80575065	4125	4120	4125	4120	797
726	20231108	091600	77290815	4125	4145	4145	4125	32
727	20231108	091500	77158795	4125	4150	4150	4125	100
728	20231108	091400	76746060	4150	4150	4150	4150	91
729	20231108	091300	76368410	4150	4145	4150	4145	312
730	20231108	091200	75073615	4145	4145	4145	4145	99
731	20231108	091100	74663260	4155	4155	4155	4155	2
732	20231108	091000	74654950	4130	4130	4130	4130	292
733	20231108	090900	73448990	4160	4160	4160	4160	1
734	20231108	090800	73444830	4130	4130	4130	4125	300
735	20231108	090700	72206025	4150	4150	4150	4150	231
736	20231108	090600	71247375	4125	4125	4125	4120	846
737	20231108	090500	67758500	4130	4130	4130	4120	609
738	20231108	090400	65248330	4170	4160	4180	4120	1266
739	20231108	090300	59974450	4170	4215	4220	4120	5324
740	20231108	090200	37806225	4220	4080	4220	4080	5941
741	20231108	090100	13200685	4080	4045	4100	4045	884
742	20231108	090000	9612440	4045	4025	4050	4025	1683