KissMeData/396300/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	212100	282131080	3935	3935	3935	3935	3734
3	20231108	212000	282131080	3935	3935	3935	3935	0
4	20231108	211900	282131080	3935	3935	3935	3935	0
5	20231108	211800	282131080	3935	3935	3935	3935	0
6	20231108	211700	282131080	3935	3935	3935	3935	0
7	20231108	211600	282131080	3935	3935	3935	3935	0
8	20231108	211500	282131080	3935	3935	3935	3935	0
9	20231108	211400	282131080	3935	3935	3935	3935	0
10	20231108	211300	282131080	3935	3935	3935	3935	0
11	20231108	211200	282131080	3935	3935	3935	3935	0
12	20231108	211100	282131080	3935	3935	3935	3935	0
13	20231108	211000	282131080	3935	3935	3935	3935	0
14	20231108	210900	282131080	3935	3935	3935	3935	0
15	20231108	210800	282131080	3935	3935	3935	3935	0
16	20231108	210700	282131080	3935	3935	3935	3935	0
17	20231108	210600	282131080	3935	3935	3935	3935	0
18	20231108	210500	282131080	3935	3935	3935	3935	0
19	20231108	210400	282131080	3935	3935	3935	3935	0
20	20231108	210300	282131080	3935	3935	3935	3935	0
21	20231108	210200	282131080	3935	3935	3935	3935	0
22	20231108	210100	282131080	3935	3935	3935	3935	0
23	20231108	210000	282131080	3935	3935	3935	3935	0
24	20231108	205900	282131080	3935	3935	3935	3935	0
25	20231108	205800	282131080	3935	3935	3935	3935	0
26	20231108	205700	282131080	3935	3935	3935	3935	0
27	20231108	205600	282131080	3935	3935	3935	3935	0
28	20231108	205500	282131080	3935	3935	3935	3935	0
29	20231108	205400	282131080	3935	3935	3935	3935	0
30	20231108	205300	282131080	3935	3935	3935	3935	0
31	20231108	205200	282131080	3935	3935	3935	3935	0
32	20231108	205100	282131080	3935	3935	3935	3935	3734
33	20231108	205000	282131080	3935	3935	3935	3935	0
34	20231108	204900	282131080	3935	3935	3935	3935	0
35	20231108	204800	282131080	3935	3935	3935	3935	0
36	20231108	204700	282131080	3935	3935	3935	3935	0
37	20231108	204600	282131080	3935	3935	3935	3935	0
38	20231108	204500	282131080	3935	3935	3935	3935	0
39	20231108	204400	282131080	3935	3935	3935	3935	0
40	20231108	204300	282131080	3935	3935	3935	3935	0
41	20231108	204200	282131080	3935	3935	3935	3935	0
42	20231108	204100	282131080	3935	3935	3935	3935	0
43	20231108	204000	282131080	3935	3935	3935	3935	0
44	20231108	203900	282131080	3935	3935	3935	3935	0
45	20231108	203800	282131080	3935	3935	3935	3935	0
46	20231108	203700	282131080	3935	3935	3935	3935	0
47	20231108	203600	282131080	3935	3935	3935	3935	0
48	20231108	203500	282131080	3935	3935	3935	3935	0
49	20231108	203400	282131080	3935	3935	3935	3935	0
50	20231108	203300	282131080	3935	3935	3935	3935	0
51	20231108	203200	282131080	3935	3935	3935	3935	0
52	20231108	203100	282131080	3935	3935	3935	3935	0
53	20231108	203000	282131080	3935	3935	3935	3935	0
54	20231108	202900	282131080	3935	3935	3935	3935	0
55	20231108	202800	282131080	3935	3935	3935	3935	0
56	20231108	202700	282131080	3935	3935	3935	3935	0
57	20231108	202600	282131080	3935	3935	3935	3935	0
58	20231108	202500	282131080	3935	3935	3935	3935	0
59	20231108	202400	282131080	3935	3935	3935	3935	0
60	20231108	202300	282131080	3935	3935	3935	3935	0
61	20231108	202200	282131080	3935	3935	3935	3935	0
62	20231108	202100	282131080	3935	3935	3935	3935	3734
63	20231108	202000	282131080	3935	3935	3935	3935	0
64	20231108	201900	282131080	3935	3935	3935	3935	0
65	20231108	201800	282131080	3935	3935	3935	3935	0
66	20231108	201700	282131080	3935	3935	3935	3935	0
67	20231108	201600	282131080	3935	3935	3935	3935	0
68	20231108	201500	282131080	3935	3935	3935	3935	0
69	20231108	201400	282131080	3935	3935	3935	3935	0
70	20231108	201300	282131080	3935	3935	3935	3935	0
71	20231108	201200	282131080	3935	3935	3935	3935	0
72	20231108	201100	282131080	3935	3935	3935	3935	0
73	20231108	201000	282131080	3935	3935	3935	3935	0
74	20231108	200900	282131080	3935	3935	3935	3935	0
75	20231108	200800	282131080	3935	3935	3935	3935	0
76	20231108	200700	282131080	3935	3935	3935	3935	0
77	20231108	200600	282131080	3935	3935	3935	3935	0
78	20231108	200500	282131080	3935	3935	3935	3935	0
79	20231108	200400	282131080	3935	3935	3935	3935	0
80	20231108	200300	282131080	3935	3935	3935	3935	0
81	20231108	200200	282131080	3935	3935	3935	3935	0
82	20231108	200100	282131080	3935	3935	3935	3935	0
83	20231108	200000	282131080	3935	3935	3935	3935	0
84	20231108	195900	282131080	3935	3935	3935	3935	0
85	20231108	195800	282131080	3935	3935	3935	3935	0
86	20231108	195700	282131080	3935	3935	3935	3935	0
87	20231108	195600	282131080	3935	3935	3935	3935	0
88	20231108	195500	282131080	3935	3935	3935	3935	0
89	20231108	195400	282131080	3935	3935	3935	3935	0
90	20231108	195300	282131080	3935	3935	3935	3935	0
91	20231108	195200	282131080	3935	3935	3935	3935	0
92	20231108	195100	282131080	3935	3935	3935	3935	3734
93	20231108	195000	282131080	3935	3935	3935	3935	0
94	20231108	194900	282131080	3935	3935	3935	3935	0
95	20231108	194800	282131080	3935	3935	3935	3935	0
96	20231108	194700	282131080	3935	3935	3935	3935	0
97	20231108	194600	282131080	3935	3935	3935	3935	0
98	20231108	194500	282131080	3935	3935	3935	3935	0
99	20231108	194400	282131080	3935	3935	3935	3935	0
100	20231108	194300	282131080	3935	3935	3935	3935	0
101	20231108	194200	282131080	3935	3935	3935	3935	0
102	20231108	194100	282131080	3935	3935	3935	3935	0
103	20231108	194000	282131080	3935	3935	3935	3935	0
104	20231108	193900	282131080	3935	3935	3935	3935	0
105	20231108	193800	282131080	3935	3935	3935	3935	0
106	20231108	193700	282131080	3935	3935	3935	3935	0
107	20231108	193600	282131080	3935	3935	3935	3935	0
108	20231108	193500	282131080	3935	3935	3935	3935	0
109	20231108	193400	282131080	3935	3935	3935	3935	0
110	20231108	193300	282131080	3935	3935	3935	3935	0
111	20231108	193200	282131080	3935	3935	3935	3935	0
112	20231108	193100	282131080	3935	3935	3935	3935	0
113	20231108	193000	282131080	3935	3935	3935	3935	0
114	20231108	192900	282131080	3935	3935	3935	3935	0
115	20231108	192800	282131080	3935	3935	3935	3935	0
116	20231108	192700	282131080	3935	3935	3935	3935	0
117	20231108	192600	282131080	3935	3935	3935	3935	0
118	20231108	192500	282131080	3935	3935	3935	3935	0
119	20231108	192400	282131080	3935	3935	3935	3935	0
120	20231108	192300	282131080	3935	3935	3935	3935	0
121	20231108	192200	282131080	3935	3935	3935	3935	0
122	20231108	192100	282131080	3935	3935	3935	3935	3734
123	20231108	192000	282131080	3935	3935	3935	3935	0
124	20231108	191900	282131080	3935	3935	3935	3935	0
125	20231108	191800	282131080	3935	3935	3935	3935	0
126	20231108	191700	282131080	3935	3935	3935	3935	0
127	20231108	191600	282131080	3935	3935	3935	3935	0
128	20231108	191500	282131080	3935	3935	3935	3935	0
129	20231108	191400	282131080	3935	3935	3935	3935	0
130	20231108	191300	282131080	3935	3935	3935	3935	0
131	20231108	191200	282131080	3935	3935	3935	3935	0
132	20231108	191100	282131080	3935	3935	3935	3935	0
133	20231108	191000	282131080	3935	3935	3935	3935	0
134	20231108	190900	282131080	3935	3935	3935	3935	0
135	20231108	190800	282131080	3935	3935	3935	3935	0
136	20231108	190700	282131080	3935	3935	3935	3935	0
137	20231108	190600	282131080	3935	3935	3935	3935	0
138	20231108	190500	282131080	3935	3935	3935	3935	0
139	20231108	190400	282131080	3935	3935	3935	3935	0
140	20231108	190300	282131080	3935	3935	3935	3935	0
141	20231108	190200	282131080	3935	3935	3935	3935	0
142	20231108	190100	282131080	3935	3935	3935	3935	0
143	20231108	190000	282131080	3935	3935	3935	3935	0
144	20231108	185900	282131080	3935	3935	3935	3935	0
145	20231108	185800	282131080	3935	3935	3935	3935	0
146	20231108	185700	282131080	3935	3935	3935	3935	0
147	20231108	185600	282131080	3935	3935	3935	3935	0
148	20231108	185500	282131080	3935	3935	3935	3935	0
149	20231108	185400	282131080	3935	3935	3935	3935	0
150	20231108	185300	282131080	3935	3935	3935	3935	0
151	20231108	185200	282131080	3935	3935	3935	3935	0
152	20231108	185100	282131080	3935	3935	3935	3935	3734
153	20231108	185000	282131080	3935	3935	3935	3935	0
154	20231108	184900	282131080	3935	3935	3935	3935	0
155	20231108	184800	282131080	3935	3935	3935	3935	0
156	20231108	184700	282131080	3935	3935	3935	3935	0
157	20231108	184600	282131080	3935	3935	3935	3935	0
158	20231108	184500	282131080	3935	3935	3935	3935	0
159	20231108	184400	282131080	3935	3935	3935	3935	0
160	20231108	184300	282131080	3935	3935	3935	3935	0
161	20231108	184200	282131080	3935	3935	3935	3935	0
162	20231108	184100	282131080	3935	3935	3935	3935	0
163	20231108	184000	282131080	3935	3935	3935	3935	0
164	20231108	183900	282131080	3935	3935	3935	3935	0
165	20231108	183800	282131080	3935	3935	3935	3935	0
166	20231108	183700	282131080	3935	3935	3935	3935	0
167	20231108	183600	282131080	3935	3935	3935	3935	0
168	20231108	183500	282131080	3935	3935	3935	3935	0
169	20231108	183400	282131080	3935	3935	3935	3935	0
170	20231108	183300	282131080	3935	3935	3935	3935	0
171	20231108	183200	282131080	3935	3935	3935	3935	0
172	20231108	183100	282131080	3935	3935	3935	3935	0
173	20231108	183000	282131080	3935	3935	3935	3935	0
174	20231108	182900	282131080	3935	3935	3935	3935	0
175	20231108	182800	282131080	3935	3935	3935	3935	0
176	20231108	182700	282131080	3935	3935	3935	3935	0
177	20231108	182600	282131080	3935	3935	3935	3935	0
178	20231108	182500	282131080	3935	3935	3935	3935	0
179	20231108	182400	282131080	3935	3935	3935	3935	0
180	20231108	182300	282131080	3935	3935	3935	3935	0
181	20231108	182200	282131080	3935	3935	3935	3935	0
182	20231108	182100	282131080	3935	3935	3935	3935	3734
183	20231108	182000	282131080	3935	3935	3935	3935	0
184	20231108	181900	282131080	3935	3935	3935	3935	0
185	20231108	181800	282131080	3935	3935	3935	3935	0
186	20231108	181700	282131080	3935	3935	3935	3935	0
187	20231108	181600	282131080	3935	3935	3935	3935	0
188	20231108	181500	282131080	3935	3935	3935	3935	0
189	20231108	181400	282131080	3935	3935	3935	3935	0
190	20231108	181300	282131080	3935	3935	3935	3935	0
191	20231108	181200	282131080	3935	3935	3935	3935	0
192	20231108	181100	282131080	3935	3935	3935	3935	0
193	20231108	181000	282131080	3935	3935	3935	3935	0
194	20231108	180900	282131080	3935	3935	3935	3935	0
195	20231108	180800	282131080	3935	3935	3935	3935	0
196	20231108	180700	282131080	3935	3935	3935	3935	0
197	20231108	180600	282131080	3935	3935	3935	3935	0
198	20231108	180500	282131080	3935	3935	3935	3935	0
199	20231108	180400	282131080	3935	3935	3935	3935	0
200	20231108	180300	282131080	3935	3935	3935	3935	0
201	20231108	180200	282131080	3935	3935	3935	3935	0
202	20231108	180100	282131080	3935	3935	3935	3935	0
203	20231108	180000	282131080	3935	3935	3935	3935	0
204	20231108	175900	282131080	3935	3935	3935	3935	0
205	20231108	175800	282131080	3935	3935	3935	3935	0
206	20231108	175700	282131080	3935	3935	3935	3935	0
207	20231108	175600	282131080	3935	3935	3935	3935	0
208	20231108	175500	282131080	3935	3935	3935	3935	0
209	20231108	175400	282131080	3935	3935	3935	3935	0
210	20231108	175300	282131080	3935	3935	3935	3935	0
211	20231108	175200	282131080	3935	3935	3935	3935	0
212	20231108	175100	282131080	3935	3935	3935	3935	3734
213	20231108	175000	282131080	3935	3935	3935	3935	0
214	20231108	174900	282131080	3935	3935	3935	3935	0
215	20231108	174800	282131080	3935	3935	3935	3935	0
216	20231108	174700	282131080	3935	3935	3935	3935	0
217	20231108	174600	282131080	3935	3935	3935	3935	0
218	20231108	174500	282131080	3935	3935	3935	3935	0
219	20231108	174400	282131080	3935	3935	3935	3935	0
220	20231108	174300	282131080	3935	3935	3935	3935	0
221	20231108	174200	282131080	3935	3935	3935	3935	0
222	20231108	174100	282131080	3935	3935	3935	3935	0
223	20231108	174000	282131080	3935	3935	3935	3935	0
224	20231108	173900	282131080	3935	3935	3935	3935	0
225	20231108	173800	282131080	3935	3935	3935	3935	0
226	20231108	173700	282131080	3935	3935	3935	3935	0
227	20231108	173600	282131080	3935	3935	3935	3935	0
228	20231108	173500	282131080	3935	3935	3935	3935	0
229	20231108	173400	282131080	3935	3935	3935	3935	0
230	20231108	173300	282131080	3935	3935	3935	3935	0
231	20231108	173200	282131080	3935	3935	3935	3935	0
232	20231108	173100	282131080	3935	3935	3935	3935	0
233	20231108	173000	282131080	3935	3935	3935	3935	0
234	20231108	172900	282131080	3935	3935	3935	3935	0
235	20231108	172800	282131080	3935	3935	3935	3935	0
236	20231108	172700	282131080	3935	3935	3935	3935	0
237	20231108	172600	282131080	3935	3935	3935	3935	0
238	20231108	172500	282131080	3935	3935	3935	3935	0
239	20231108	172400	282131080	3935	3935	3935	3935	0
240	20231108	172300	282131080	3935	3935	3935	3935	0
241	20231108	172200	282131080	3935	3935	3935	3935	0
242	20231108	172100	282131080	3935	3935	3935	3935	3734
243	20231108	172000	282131080	3935	3935	3935	3935	0
244	20231108	171900	282131080	3935	3935	3935	3935	0
245	20231108	171800	282131080	3935	3935	3935	3935	0
246	20231108	171700	282131080	3935	3935	3935	3935	0
247	20231108	171600	282131080	3935	3935	3935	3935	0
248	20231108	171500	282131080	3935	3935	3935	3935	0
249	20231108	171400	282131080	3935	3935	3935	3935	0
250	20231108	171300	282131080	3935	3935	3935	3935	0
251	20231108	171200	282131080	3935	3935	3935	3935	0
252	20231108	171100	282131080	3935	3935	3935	3935	0
253	20231108	171000	282131080	3935	3935	3935	3935	0
254	20231108	170900	282131080	3935	3935	3935	3935	0
255	20231108	170800	282131080	3935	3935	3935	3935	0
256	20231108	170700	282131080	3935	3935	3935	3935	0
257	20231108	170600	282131080	3935	3935	3935	3935	0
258	20231108	170500	282131080	3935	3935	3935	3935	0
259	20231108	170400	282131080	3935	3935	3935	3935	0
260	20231108	170300	282131080	3935	3935	3935	3935	0
261	20231108	170200	282131080	3935	3935	3935	3935	0
262	20231108	170100	282131080	3935	3935	3935	3935	0
263	20231108	170000	282131080	3935	3935	3935	3935	0
264	20231108	165900	282131080	3935	3935	3935	3935	0
265	20231108	165800	282131080	3935	3935	3935	3935	0
266	20231108	165700	282131080	3935	3935	3935	3935	0
267	20231108	165600	282131080	3935	3935	3935	3935	0
268	20231108	165500	282131080	3935	3935	3935	3935	0
269	20231108	165400	282131080	3935	3935	3935	3935	0
270	20231108	165300	282131080	3935	3935	3935	3935	0
271	20231108	165200	282131080	3935	3935	3935	3935	0
272	20231108	165100	282131080	3935	3935	3935	3935	3734
273	20231108	165000	282131080	3935	3935	3935	3935	0
274	20231108	164900	282131080	3935	3935	3935	3935	0
275	20231108	164800	282131080	3935	3935	3935	3935	0
276	20231108	164700	282131080	3935	3935	3935	3935	0
277	20231108	164600	282131080	3935	3935	3935	3935	0
278	20231108	164500	282131080	3935	3935	3935	3935	0
279	20231108	164400	282131080	3935	3935	3935	3935	0
280	20231108	164300	282131080	3935	3935	3935	3935	0
281	20231108	164200	282131080	3935	3935	3935	3935	0
282	20231108	164100	282131080	3935	3935	3935	3935	0
283	20231108	164000	282131080	3935	3935	3935	3935	0
284	20231108	163900	282131080	3935	3935	3935	3935	0
285	20231108	163800	282131080	3935	3935	3935	3935	0
286	20231108	163700	282131080	3935	3935	3935	3935	0
287	20231108	163600	282131080	3935	3935	3935	3935	0
288	20231108	163500	282131080	3935	3935	3935	3935	0
289	20231108	163400	282131080	3935	3935	3935	3935	0
290	20231108	163300	282131080	3935	3935	3935	3935	0
291	20231108	163200	282131080	3935	3935	3935	3935	0
292	20231108	163100	282131080	3935	3935	3935	3935	0
293	20231108	163000	282131080	3935	3935	3935	3935	0
294	20231108	162900	282131080	3935	3935	3935	3935	0
295	20231108	162800	282131080	3935	3935	3935	3935	0
296	20231108	162700	282131080	3935	3935	3935	3935	0
297	20231108	162600	282131080	3935	3935	3935	3935	0
298	20231108	162500	282131080	3935	3935	3935	3935	0
299	20231108	162400	282131080	3935	3935	3935	3935	0
300	20231108	162300	282131080	3935	3935	3935	3935	0
301	20231108	162200	282131080	3935	3935	3935	3935	0
302	20231108	162100	282131080	3935	3935	3935	3935	3734
303	20231108	162000	282131080	3935	3935	3935	3935	0
304	20231108	161900	282131080	3935	3935	3935	3935	0
305	20231108	161800	282131080	3935	3935	3935	3935	0
306	20231108	161700	282131080	3935	3935	3935	3935	0
307	20231108	161600	282131080	3935	3935	3935	3935	0
308	20231108	161500	282131080	3935	3935	3935	3935	0
309	20231108	161400	282131080	3935	3935	3935	3935	0
310	20231108	161300	282131080	3935	3935	3935	3935	0
311	20231108	161200	282131080	3935	3935	3935	3935	0
312	20231108	161100	282131080	3935	3935	3935	3935	0
313	20231108	161000	282131080	3935	3935	3935	3935	0
314	20231108	160900	282131080	3935	3935	3935	3935	0
315	20231108	160800	282131080	3935	3935	3935	3935	0
316	20231108	160700	282131080	3935	3935	3935	3935	0
317	20231108	160600	282131080	3935	3935	3935	3935	0
318	20231108	160500	282131080	3935	3935	3935	3935	0
319	20231108	160400	282131080	3935	3935	3935	3935	0
320	20231108	160300	282131080	3935	3935	3935	3935	0
321	20231108	160200	282131080	3935	3935	3935	3935	0
322	20231108	160100	282131080	3935	3935	3935	3935	0
323	20231108	160000	282131080	3935	3935	3935	3935	0
324	20231108	155900	282131080	3935	3935	3935	3935	0
325	20231108	155800	282131080	3935	3935	3935	3935	0
326	20231108	155700	282131080	3935	3935	3935	3935	0
327	20231108	155600	282131080	3935	3935	3935	3935	0
328	20231108	155500	282131080	3935	3935	3935	3935	0
329	20231108	155400	282131080	3935	3935	3935	3935	0
330	20231108	155300	282131080	3935	3935	3935	3935	0
331	20231108	155200	282131080	3935	3935	3935	3935	0
332	20231108	155100	282131080	3935	3935	3935	3935	3734
333	20231108	155000	282131080	3935	3935	3935	3935	0
334	20231108	154900	282131080	3935	3935	3935	3935	0
335	20231108	154800	282131080	3935	3935	3935	3935	0
336	20231108	154700	282131080	3935	3935	3935	3935	0
337	20231108	154600	282131080	3935	3935	3935	3935	0
338	20231108	154500	282131080	3935	3935	3935	3935	0
339	20231108	154400	282131080	3935	3935	3935	3935	0
340	20231108	154300	282131080	3935	3935	3935	3935	0
341	20231108	154200	282131080	3935	3935	3935	3935	0
342	20231108	154100	282131080	3935	3935	3935	3935	0
343	20231108	154000	282131080	3935	3935	3935	3935	0
344	20231108	153900	282131080	3935	3935	3935	3935	0
345	20231108	153800	282131080	3935	3935	3935	3935	0
346	20231108	153700	282131080	3935	3935	3935	3935	0
347	20231108	153600	282131080	3935	3935	3935	3935	0
348	20231108	153500	282131080	3935	3935	3935	3935	0
349	20231108	153400	282131080	3935	3935	3935	3935	0
350	20231108	153300	282131080	3935	3935	3935	3935	0
351	20231108	153200	282131080	3935	3935	3935	3935	0
352	20231108	153100	282131080	3935	3935	3935	3935	0
353	20231108	153000	282131080	3935	3935	3935	3935	3734
354	20231108	152900	267437790	3935	3935	3935	3935	0
355	20231108	152800	267437790	3935	3935	3935	3935	0
356	20231108	152700	267437790	3935	3935	3935	3935	0
357	20231108	152600	267437790	3935	3935	3935	3935	0
358	20231108	152500	267437790	3935	3935	3935	3935	0
359	20231108	152400	267437790	3935	3935	3935	3935	0
360	20231108	152300	267437790	3935	3935	3935	3935	0
361	20231108	152200	267437790	3935	3935	3935	3935	0
362	20231108	152100	267437790	3935	3935	3935	3935	0
363	20231108	152000	267437790	3935	3935	3935	3935	0
364	20231108	151900	267437790	3935	3955	3955	3935	133
365	20231108	151800	266913875	3940	3940	3940	3940	150
366	20231108	151700	266322875	3935	3935	3935	3935	0
367	20231108	151600	266322875	3935	3935	3935	3935	0
368	20231108	151500	266322875	3935	3965	3965	3935	2
369	20231108	151400	266314975	3935	3965	3965	3905	8796
370	20231108	151300	231808745	3965	3965	3965	3965	5
371	20231108	151200	231788920	3965	3965	3965	3965	0
372	20231108	151100	231788920	3965	3965	3965	3965	91
373	20231108	151000	231428105	3965	3965	3965	3965	165
374	20231108	150900	230773880	3965	3945	3965	3940	153
375	20231108	150800	230170495	3940	3940	3940	3940	0
376	20231108	150700	230170495	3940	3940	3940	3940	0
377	20231108	150600	230170495	3940	3940	3940	3940	0
378	20231108	150500	230170495	3940	3940	3940	3940	15
379	20231108	150400	230111395	3940	3940	3940	3940	15
380	20231108	150300	230052295	3940	3940	3940	3940	46
381	20231108	150200	229871055	3940	3940	3940	3940	57
382	20231108	150100	229646475	3925	3925	3925	3925	0
383	20231108	150000	229646475	3925	3925	3925	3925	221
384	20231108	145900	228779050	3925	3935	3935	3925	1000
385	20231108	145800	224850450	3935	3935	3935	3935	0
386	20231108	145700	224850450	3935	3935	3935	3935	0
387	20231108	145600	224850450	3935	3940	3940	3935	20
388	20231108	145500	224771690	3935	3935	3935	3935	0
389	20231108	145400	224771690	3935	3935	3935	3935	0
390	20231108	145300	224771690	3935	3935	3935	3935	0
391	20231108	145200	224771690	3935	3935	3950	3935	285
392	20231108	145100	223648290	3945	3950	3950	3945	53
393	20231108	145000	223439175	3945	3945	3950	3945	30
394	20231108	144900	223320775	3950	3950	3950	3950	0
395	20231108	144800	223320775	3950	3940	3950	3940	185
396	20231108	144700	222590455	3925	3930	3940	3925	901
397	20231108	144600	219045150	3925	3940	3940	3925	1559
398	20231108	144500	212911580	3940	3945	3945	3940	472
399	20231108	144400	211050805	3950	3955	3955	3945	36
400	20231108	144300	210908605	3960	3960	3960	3960	52
401	20231108	144200	210702685	3960	3960	3960	3960	203
402	20231108	144100	209898805	3965	3965	3965	3965	0
403	20231108	144000	209898805	3965	3965	3965	3965	0
404	20231108	143900	209898805	3965	3965	3965	3965	98
405	20231108	143800	209510235	3965	3965	3965	3965	0
406	20231108	143700	209510235	3965	3965	3965	3965	11
407	20231108	143600	209466620	3965	3975	3975	3965	72
408	20231108	143500	209181040	3970	3970	3970	3970	0
409	20231108	143400	209181040	3970	3970	3970	3970	11
410	20231108	143300	209137370	3970	3970	3970	3970	0
411	20231108	143200	209137370	3970	3970	3970	3970	0
412	20231108	143100	209137370	3970	3970	3970	3970	139
413	20231108	143000	208585540	3995	3995	3995	3995	0
414	20231108	142900	208585540	3995	3995	3995	3995	0
415	20231108	142800	208585540	3995	3995	3995	3995	0
416	20231108	142700	208585540	3995	4000	4010	3995	502
417	20231108	142600	206573285	4005	4005	4005	4005	0
418	20231108	142500	206573285	4005	3975	4005	3975	100
419	20231108	142400	206174220	3945	3945	3945	3945	0
420	20231108	142300	206174220	3945	3950	3950	3945	1500
421	20231108	142200	200254500	3950	3960	3960	3950	1500
422	20231108	142100	194320840	3960	3960	3960	3960	6
423	20231108	142000	194297080	3960	3975	3975	3960	458
424	20231108	141900	192479530	3960	3970	3970	3960	1687
425	20231108	141800	185784150	3975	3975	3975	3975	0
426	20231108	141700	185784150	3975	3975	3975	3975	420
427	20231108	141600	184114650	3975	3975	3975	3975	10
428	20231108	141500	184074900	3980	3980	3980	3980	30
429	20231108	141400	183955500	3975	3980	3980	3975	1101
430	20231108	141300	179576680	3980	3980	3980	3980	0
431	20231108	141200	179576680	3980	3980	3980	3980	51
432	20231108	141100	179373700	3975	3975	3975	3975	0
433	20231108	141000	179373700	3975	3975	3975	3975	0
434	20231108	140900	179373700	3975	4000	4000	3975	354
435	20231108	140800	177964880	4000	4000	4000	4000	32
436	20231108	140700	177836880	3980	3980	3980	3980	256
437	20231108	140600	176818000	3990	3990	3990	3990	1
438	20231108	140500	176814010	3990	3990	3990	3990	24
439	20231108	140400	176718250	3990	3990	3990	3990	0
440	20231108	140300	176718250	3990	4000	4000	3990	8
441	20231108	140200	176686280	4000	3990	4000	3985	580
442	20231108	140100	174372090	3990	3990	3990	3990	2
443	20231108	140000	174364110	3990	3990	3990	3990	0
444	20231108	135900	174364110	3990	3990	3990	3990	1
445	20231108	135800	174360120	3990	3990	3990	3990	52
446	20231108	135700	174152640	3990	3990	3990	3990	1
447	20231108	135600	174148650	3980	3990	3990	3980	305
448	20231108	135500	172934700	3990	3990	3990	3990	0
449	20231108	135400	172934700	3990	3990	3990	3990	10
450	20231108	135300	172894800	3990	3990	3990	3990	1
451	20231108	135200	172890810	3980	3980	3980	3980	18
452	20231108	135100	172819170	3990	3990	3990	3990	1
453	20231108	135000	172815180	3990	3980	3990	3980	5
454	20231108	134900	172795240	3980	3980	3980	3980	139
455	20231108	134800	172242020	3990	3990	3990	3990	17
456	20231108	134700	172174190	3990	3990	3990	3990	15
457	20231108	134600	172114340	3990	3990	3990	3990	150
458	20231108	134500	171515840	3980	3980	3980	3980	0
459	20231108	134400	171515840	3980	3980	3980	3980	50
460	20231108	134300	171316840	3980	3980	3980	3980	0
461	20231108	134200	171316840	3980	3980	3980	3980	0
462	20231108	134100	171316840	3980	3980	3980	3980	0
463	20231108	134000	171316840	3980	3980	3980	3980	0
464	20231108	133900	171316840	3980	3980	3980	3980	0
465	20231108	133800	171316840	3980	3980	3980	3980	0
466	20231108	133700	171316840	3980	3980	3980	3980	0
467	20231108	133600	171316840	3980	3980	3980	3980	0
468	20231108	133500	171316840	3980	3985	3985	3980	130
469	20231108	133400	170799405	3985	3985	3985	3985	0
470	20231108	133300	170799405	3985	3985	3985	3985	47
471	20231108	133200	170612110	3985	3985	3985	3985	0
472	20231108	133100	170612110	3985	3985	3985	3985	1
473	20231108	133000	170608125	3985	3985	3985	3985	2
474	20231108	132900	170600155	3980	3980	3980	3980	0
475	20231108	132800	170600155	3980	3980	3980	3980	0
476	20231108	132700	170600155	3980	3980	3980	3980	0
477	20231108	132600	170600155	3980	3985	3985	3980	661
478	20231108	132500	167968345	4000	4000	4000	4000	0
479	20231108	132400	167968345	4000	4000	4000	4000	1
480	20231108	132300	167964345	4010	4010	4010	4010	0
481	20231108	132200	167964345	4010	4005	4010	4005	7
482	20231108	132100	167936305	4005	4005	4005	4005	0
483	20231108	132000	167936305	4005	3990	4005	3990	15
484	20231108	131900	167876320	3985	3985	3985	3985	140
485	20231108	131800	167318420	3980	3980	3980	3980	0
486	20231108	131700	167318420	3980	3985	3985	3980	18
487	20231108	131600	167246745	3975	3975	3975	3975	0
488	20231108	131500	167246745	3975	3975	3975	3975	0
489	20231108	131400	167246745	3975	3975	3975	3975	0
490	20231108	131300	167246745	3975	3975	3975	3975	0
491	20231108	131200	167246745	3975	3975	3975	3975	189
492	20231108	131100	166495470	3975	3980	3980	3975	66
493	20231108	131000	166233115	3975	3975	3975	3975	0
494	20231108	130900	166233115	3975	3975	3975	3975	0
495	20231108	130800	166233115	3975	3975	3975	3975	0
496	20231108	130700	166233115	3975	3975	3975	3975	0
497	20231108	130600	166233115	3975	3975	3975	3975	138
498	20231108	130500	165684565	3970	3970	3970	3970	300
499	20231108	130400	164493565	3970	3975	3975	3970	12
500	20231108	130300	164445915	3975	3975	3975	3975	117
501	20231108	130200	163980840	3970	3970	3970	3970	0
502	20231108	130100	163980840	3970	3970	3970	3970	0
503	20231108	130000	163980840	3970	3970	3970	3970	12
504	20231108	125900	163933200	3975	3975	3975	3975	0
505	20231108	125800	163933200	3975	3970	3975	3970	8
506	20231108	125700	163901405	3975	3970	3975	3970	2
507	20231108	125600	163893460	3970	3970	3970	3970	120
508	20231108	125500	163417060	3970	3975	3975	3970	455
509	20231108	125400	161610695	3975	3975	3975	3975	7
510	20231108	125300	161582870	3975	3975	3975	3975	6
511	20231108	125200	161559020	3975	3975	3975	3975	36
512	20231108	125100	161415920	3970	3970	3970	3965	507
513	20231108	125000	159403165	3975	3975	3975	3975	30
514	20231108	124900	159283915	3975	3975	3975	3975	20
515	20231108	124800	159204415	3975	3975	3975	3975	1
516	20231108	124700	159200440	3970	3970	3970	3970	0
517	20231108	124600	159200440	3970	3970	3970	3970	0
518	20231108	124500	159200440	3970	3970	3970	3970	9
519	20231108	124400	159164710	3970	3970	3970	3965	202
520	20231108	124300	158363535	3970	3975	3975	3970	248
521	20231108	124200	157378030	3980	3980	3980	3980	10
522	20231108	124100	157338230	3980	3980	3980	3980	834
523	20231108	124000	154018910	3985	3985	3985	3985	0
524	20231108	123900	154018910	3985	3985	3985	3985	0
525	20231108	123800	154018910	3985	3990	3995	3985	769
526	20231108	123700	150954385	3990	3995	3995	3990	329
527	20231108	123600	149641625	4000	4000	4000	4000	1
528	20231108	123500	149637625	3990	3990	3990	3990	0
529	20231108	123400	149637625	3990	3990	3990	3990	134
530	20231108	123300	149102965	3990	3990	3990	3990	1171
531	20231108	123200	144430675	3995	3995	3995	3995	0
532	20231108	123100	144430675	3995	3995	3995	3995	5
533	20231108	123000	144410700	3990	3990	3990	3990	0
534	20231108	122900	144410700	3990	3990	3990	3990	0
535	20231108	122800	144410700	3990	3990	3990	3990	500
536	20231108	122700	142415700	4010	3995	4010	3995	96
537	20231108	122600	142032165	4015	4015	4015	4015	0
538	20231108	122500	142032165	4015	4015	4015	4015	0
539	20231108	122400	142032165	4015	4015	4015	4015	0
540	20231108	122300	142032165	4015	4000	4020	4000	55
541	20231108	122200	141811575	4000	4000	4000	4000	0
542	20231108	122100	141811575	4000	4000	4000	4000	20
543	20231108	122000	141731575	4010	4010	4010	4010	2
544	20231108	121900	141723555	3995	3995	3995	3995	0
545	20231108	121800	141723555	3995	3990	3995	3990	235
546	20231108	121700	140785135	3995	3995	3995	3995	645
547	20231108	121600	138208360	3995	3995	3995	3995	0
548	20231108	121500	138208360	3995	3995	3995	3995	0
549	20231108	121400	138208360	3995	3995	3995	3995	0
550	20231108	121300	138208360	3995	3995	3995	3995	0
551	20231108	121200	138208360	3995	3995	3995	3995	210
552	20231108	121100	137369410	3995	3995	3995	3995	0
553	20231108	121000	137369410	3995	4000	4000	3995	701
554	20231108	120900	134565485	4000	4000	4000	4000	0
555	20231108	120800	134565485	4000	4000	4000	4000	0
556	20231108	120700	134565485	4000	4000	4000	4000	1
557	20231108	120600	134561485	4000	4000	4000	4000	0
558	20231108	120500	134561485	4000	4000	4000	4000	413
559	20231108	120400	132909485	4000	4005	4005	4000	319
560	20231108	120300	131633410	4005	4005	4005	4005	0
561	20231108	120200	131633410	4005	4005	4005	4005	0
562	20231108	120100	131633410	4005	4005	4005	4005	0
563	20231108	120000	131633410	4005	4005	4005	4005	0
564	20231108	115900	131633410	4005	4005	4005	4005	0
565	20231108	115800	131633410	4005	4010	4010	4005	974
566	20231108	115700	127732490	4015	4010	4015	4010	162
567	20231108	115600	127082830	4010	4010	4010	4010	0
568	20231108	115500	127082830	4010	4010	4010	4010	0
569	20231108	115400	127082830	4010	4010	4010	4010	0
570	20231108	115300	127082830	4010	4010	4010	4010	0
571	20231108	115200	127082830	4010	4010	4010	4010	0
572	20231108	115100	127082830	4010	4010	4010	4010	5
573	20231108	115000	127062780	4010	4010	4010	4010	0
574	20231108	114900	127062780	4010	4010	4010	4010	0
575	20231108	114800	127062780	4010	4010	4010	4010	1
576	20231108	114700	127058770	4010	4010	4010	4010	30
577	20231108	114600	126938470	4010	4010	4010	4010	7
578	20231108	114500	126910400	4010	4010	4010	4010	3
579	20231108	114400	126898370	4005	4005	4005	4005	0
580	20231108	114300	126898370	4005	4005	4005	4005	0
581	20231108	114200	126898370	4005	4005	4005	4005	29
582	20231108	114100	126782225	4005	4005	4005	4005	27
583	20231108	114000	126674090	4005	4000	4005	4000	54
584	20231108	113900	126458070	4020	4020	4020	4020	0
585	20231108	113800	126458070	4020	4010	4020	4005	767
586	20231108	113700	123386210	4020	4020	4020	4020	100
587	20231108	113600	122984210	4020	4020	4020	4020	0
588	20231108	113500	122984210	4020	4020	4020	4020	1
589	20231108	113400	122980190	4020	4020	4020	4020	100
590	20231108	113300	122578190	4020	4020	4020	4020	0
591	20231108	113200	122578190	4020	4020	4020	4020	50
592	20231108	113100	122377190	4020	4020	4020	4020	0
593	20231108	113000	122377190	4020	4020	4020	4020	12
594	20231108	112900	122328950	4020	4020	4020	4020	18
595	20231108	112800	122256590	4020	4020	4020	4005	120
596	20231108	112700	121775275	4020	4020	4020	4020	50
597	20231108	112600	121574275	4010	4010	4010	4010	0
598	20231108	112500	121574275	4010	4010	4010	4010	0
599	20231108	112400	121574275	4010	4010	4010	4010	30
600	20231108	112300	121453975	4010	4010	4010	4010	18
601	20231108	112200	121381795	4020	4015	4020	4015	28
602	20231108	112100	121269245	4020	4020	4020	4020	0
603	20231108	112000	121269245	4020	4020	4020	4020	5
604	20231108	111900	121249145	4020	4020	4020	4020	1
605	20231108	111800	121245125	4015	4015	4015	4015	0
606	20231108	111700	121245125	4015	4015	4015	4015	42
607	20231108	111600	121076495	4005	4005	4005	4005	0
608	20231108	111500	121076495	4005	4005	4005	4005	0
609	20231108	111400	121076495	4005	4005	4005	4005	3
610	20231108	111300	121064480	4000	4000	4000	4000	0
611	20231108	111200	121064480	4000	4000	4000	4000	5
612	20231108	111100	121044480	4015	4000	4015	4000	56
613	20231108	111000	120819680	4000	4000	4015	4000	15
614	20231108	110900	120759545	4005	4005	4005	4005	3
615	20231108	110800	120747530	4015	4015	4015	4015	0
616	20231108	110700	120747530	4015	4015	4015	4015	0
617	20231108	110600	120747530	4015	4015	4015	4015	0
618	20231108	110500	120747530	4015	4000	4015	4000	47
619	20231108	110400	120559500	3995	4000	4000	3995	826
620	20231108	110300	117259450	4000	4020	4020	4000	1066
621	20231108	110200	112990500	4010	4020	4020	4010	5
622	20231108	110100	112970440	4015	4015	4015	4015	0
623	20231108	110000	112970440	4015	4015	4015	4015	0
624	20231108	105900	112970440	4015	4015	4015	4015	24
625	20231108	105800	112874080	4015	4015	4015	4015	7
626	20231108	105700	112845975	4020	4020	4020	4020	0
627	20231108	105600	112845975	4020	4020	4020	4020	1
628	20231108	105500	112841955	4020	4020	4020	4020	0
629	20231108	105400	112841955	4020	4020	4020	4020	0
630	20231108	105300	112841955	4020	4020	4020	4020	33
631	20231108	105200	112709295	4020	4015	4025	4015	70
632	20231108	105100	112427905	4025	4020	4025	4020	50
633	20231108	105000	112226900	4020	4020	4025	4015	36
634	20231108	104900	112082245	4015	4015	4015	4015	9
635	20231108	104800	112046110	4015	4015	4015	4015	106
636	20231108	104700	111620520	4015	4015	4015	4015	243
637	20231108	104600	110644875	4015	4015	4015	4015	2115
638	20231108	104500	102153150	4015	4015	4015	4015	11
639	20231108	104400	102108985	4015	4015	4015	4015	5
640	20231108	104300	102088910	4015	4015	4015	4015	10
641	20231108	104200	102048760	4015	4010	4015	4010	104
642	20231108	104100	101631715	4010	4010	4010	4010	774
643	20231108	104000	98527975	4010	4010	4010	4010	1
644	20231108	103900	98523965	4010	4010	4010	4010	28
645	20231108	103800	98411685	4010	4010	4010	4010	56
646	20231108	103700	98187125	3995	4010	4010	3995	464
647	20231108	103600	96328800	4015	4005	4015	4000	1249
648	20231108	103500	91326880	4005	4010	4010	4005	62
649	20231108	103400	91078320	4010	4020	4020	4010	1052
650	20231108	103300	86856975	4035	4035	4035	4035	3
651	20231108	103200	86844870	4040	4040	4040	4040	0
652	20231108	103100	86844870	4040	4040	4040	4040	0
653	20231108	103000	86844870	4040	4040	4040	4040	2
654	20231108	102900	86836790	4045	4025	4045	4020	1242
655	20231108	102800	81843280	4045	4030	4045	4030	25
656	20231108	102700	81742515	4020	4020	4020	4020	0
657	20231108	102600	81742515	4020	4020	4020	4020	0
658	20231108	102500	81742515	4020	4025	4025	4020	1872
659	20231108	102400	74215265	4030	4030	4030	4030	0
660	20231108	102300	74215265	4030	4035	4035	4030	1200
661	20231108	102200	69379230	4035	4040	4040	4035	438
662	20231108	102100	67611005	4045	4045	4045	4045	0
663	20231108	102000	67611005	4045	4045	4045	4045	10
664	20231108	101900	67570555	4045	4045	4045	4045	0
665	20231108	101800	67570555	4045	4045	4045	4045	18
666	20231108	101700	67497745	4045	4045	4045	4045	0
667	20231108	101600	67497745	4045	4045	4045	4045	0
668	20231108	101500	67497745	4045	4045	4045	4045	1
669	20231108	101400	67493700	4045	4045	4045	4045	50
670	20231108	101300	67291450	4045	4045	4045	4045	0
671	20231108	101200	67291450	4045	4045	4045	4045	0
672	20231108	101100	67291450	4045	4045	4045	4045	18
673	20231108	101000	67218640	4045	4045	4045	4045	0
674	20231108	100900	67218640	4045	4045	4045	4045	325
675	20231108	100800	65904015	4035	4045	4045	4035	21
676	20231108	100700	65819080	4045	4045	4045	4045	49
677	20231108	100600	65620875	4045	4035	4045	4035	512
678	20231108	100500	63550205	4035	4035	4035	4035	463
679	20231108	100400	61682000	4035	4035	4035	4035	0
680	20231108	100300	61682000	4035	4035	4035	4035	13
681	20231108	100200	61629545	4035	4035	4035	4035	1
682	20231108	100100	61625510	4045	4045	4045	4045	10
683	20231108	100000	61585060	4040	4040	4040	4040	0
684	20231108	095900	61585060	4040	4045	4045	4040	509
685	20231108	095800	59528650	4045	4045	4045	4045	0
686	20231108	095700	59528650	4045	4045	4045	4040	69
687	20231108	095600	59249795	4040	4040	4045	4040	32
688	20231108	095500	59120460	4045	4045	4045	4040	158
689	20231108	095400	58481360	4045	4045	4045	4045	602
690	20231108	095300	56046270	4045	4045	4045	4045	2
691	20231108	095200	56038180	4050	4050	4050	4050	0
692	20231108	095100	56038180	4050	4050	4050	4050	88
693	20231108	095000	55681780	4045	4045	4045	4045	183
694	20231108	094900	54941545	4045	4045	4045	4045	0
695	20231108	094800	54941545	4045	4045	4045	4045	50
696	20231108	094700	54739295	4045	4045	4045	4045	0
697	20231108	094600	54739295	4045	4045	4045	4045	0
698	20231108	094500	54739295	4045	4065	4065	4040	2101
699	20231108	094400	46243250	4070	4070	4070	4070	22
700	20231108	094300	46153710	4080	4080	4080	4080	0
701	20231108	094200	46153710	4080	4075	4080	4075	28
702	20231108	094100	46039525	4080	4080	4080	4080	0
703	20231108	094000	46039525	4080	4080	4080	4080	9
704	20231108	093900	46002805	4080	4080	4080	4080	3
705	20231108	093800	45990565	4080	4070	4080	4070	100
706	20231108	093700	45582815	4080	4080	4080	4080	4
707	20231108	093600	45566495	4080	4080	4080	4080	1
708	20231108	093500	45562415	4080	4080	4080	4080	1
709	20231108	093400	45558335	4080	4080	4080	4080	100
710	20231108	093300	45150335	4080	4080	4080	4080	1
711	20231108	093200	45146255	4080	4075	4080	4075	208
712	20231108	093100	44297945	4075	4075	4075	4075	693
713	20231108	093000	41473970	4080	4075	4080	4075	564
714	20231108	092900	39173350	4070	4065	4070	4065	534
715	20231108	092800	37002455	4035	4035	4035	4035	0
716	20231108	092700	37002455	4035	4035	4035	4035	1
717	20231108	092600	36998420	4045	4045	4045	4045	0
718	20231108	092500	36998420	4045	4050	4050	4045	1500
719	20231108	092400	30930735	4050	4050	4055	4050	1070
720	20231108	092300	26596855	4050	4050	4050	4050	0
721	20231108	092200	26596855	4050	4050	4050	4050	7
722	20231108	092100	26568505	4050	4050	4050	4050	50
723	20231108	092000	26366005	4050	4050	4050	4050	32
724	20231108	091900	26236405	4055	4055	4055	4055	24
725	20231108	091800	26139085	4050	4035	4055	4035	46
726	20231108	091700	25953070	4045	4020	4045	4020	119
727	20231108	091600	25472465	4035	4025	4035	4025	1044
728	20231108	091500	21260365	4035	4020	4035	4020	694
729	20231108	091400	18462985	4015	4035	4035	4015	414
730	20231108	091300	16797570	4035	4035	4035	4035	7
731	20231108	091200	16769325	4030	4030	4030	4030	5
732	20231108	091100	16749175	4045	4045	4045	4045	0
733	20231108	091000	16749175	4045	4045	4045	4045	0
734	20231108	090900	16749175	4045	4050	4050	4045	110
735	20231108	090800	16303695	4050	4065	4065	4050	290
736	20231108	090700	15128555	4070	4070	4070	4055	70
737	20231108	090600	14843895	4070	4070	4070	4070	35
738	20231108	090500	14701445	4070	4065	4070	4065	73
739	20231108	090400	14404355	4050	4050	4050	4050	20
740	20231108	090300	14323355	4070	4070	4070	4070	152
741	20231108	090200	13704715	4070	4070	4070	4070	95
742	20231108	090100	13318065	4085	4060	4085	4050	1530
743	20231108	090000	7095625	4060	4050	4060	4050	1752