KissMeData/377740/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	211800	179893675	4135	4135	4135	4135	1159
3	20231108	211700	179893675	4135	4135	4135	4135	0
4	20231108	211600	179893675	4135	4135	4135	4135	0
5	20231108	211500	179893675	4135	4135	4135	4135	0
6	20231108	211400	179893675	4135	4135	4135	4135	0
7	20231108	211300	179893675	4135	4135	4135	4135	0
8	20231108	211200	179893675	4135	4135	4135	4135	0
9	20231108	211100	179893675	4135	4135	4135	4135	0
10	20231108	211000	179893675	4135	4135	4135	4135	0
11	20231108	210900	179893675	4135	4135	4135	4135	0
12	20231108	210800	179893675	4135	4135	4135	4135	0
13	20231108	210700	179893675	4135	4135	4135	4135	0
14	20231108	210600	179893675	4135	4135	4135	4135	0
15	20231108	210500	179893675	4135	4135	4135	4135	0
16	20231108	210400	179893675	4135	4135	4135	4135	0
17	20231108	210300	179893675	4135	4135	4135	4135	0
18	20231108	210200	179893675	4135	4135	4135	4135	0
19	20231108	210100	179893675	4135	4135	4135	4135	0
20	20231108	210000	179893675	4135	4135	4135	4135	0
21	20231108	205900	179893675	4135	4135	4135	4135	0
22	20231108	205800	179893675	4135	4135	4135	4135	0
23	20231108	205700	179893675	4135	4135	4135	4135	0
24	20231108	205600	179893675	4135	4135	4135	4135	0
25	20231108	205500	179893675	4135	4135	4135	4135	0
26	20231108	205400	179893675	4135	4135	4135	4135	0
27	20231108	205300	179893675	4135	4135	4135	4135	0
28	20231108	205200	179893675	4135	4135	4135	4135	0
29	20231108	205100	179893675	4135	4135	4135	4135	0
30	20231108	205000	179893675	4135	4135	4135	4135	0
31	20231108	204900	179893675	4135	4135	4135	4135	0
32	20231108	204800	179893675	4135	4135	4135	4135	1159
33	20231108	204700	179893675	4135	4135	4135	4135	0
34	20231108	204600	179893675	4135	4135	4135	4135	0
35	20231108	204500	179893675	4135	4135	4135	4135	0
36	20231108	204400	179893675	4135	4135	4135	4135	0
37	20231108	204300	179893675	4135	4135	4135	4135	0
38	20231108	204200	179893675	4135	4135	4135	4135	0
39	20231108	204100	179893675	4135	4135	4135	4135	0
40	20231108	204000	179893675	4135	4135	4135	4135	0
41	20231108	203900	179893675	4135	4135	4135	4135	0
42	20231108	203800	179893675	4135	4135	4135	4135	0
43	20231108	203700	179893675	4135	4135	4135	4135	0
44	20231108	203600	179893675	4135	4135	4135	4135	0
45	20231108	203500	179893675	4135	4135	4135	4135	0
46	20231108	203400	179893675	4135	4135	4135	4135	0
47	20231108	203300	179893675	4135	4135	4135	4135	0
48	20231108	203200	179893675	4135	4135	4135	4135	0
49	20231108	203100	179893675	4135	4135	4135	4135	0
50	20231108	203000	179893675	4135	4135	4135	4135	0
51	20231108	202900	179893675	4135	4135	4135	4135	0
52	20231108	202800	179893675	4135	4135	4135	4135	0
53	20231108	202700	179893675	4135	4135	4135	4135	0
54	20231108	202600	179893675	4135	4135	4135	4135	0
55	20231108	202500	179893675	4135	4135	4135	4135	0
56	20231108	202400	179893675	4135	4135	4135	4135	0
57	20231108	202300	179893675	4135	4135	4135	4135	0
58	20231108	202200	179893675	4135	4135	4135	4135	0
59	20231108	202100	179893675	4135	4135	4135	4135	0
60	20231108	202000	179893675	4135	4135	4135	4135	0
61	20231108	201900	179893675	4135	4135	4135	4135	0
62	20231108	201800	179893675	4135	4135	4135	4135	1159
63	20231108	201700	179893675	4135	4135	4135	4135	0
64	20231108	201600	179893675	4135	4135	4135	4135	0
65	20231108	201500	179893675	4135	4135	4135	4135	0
66	20231108	201400	179893675	4135	4135	4135	4135	0
67	20231108	201300	179893675	4135	4135	4135	4135	0
68	20231108	201200	179893675	4135	4135	4135	4135	0
69	20231108	201100	179893675	4135	4135	4135	4135	0
70	20231108	201000	179893675	4135	4135	4135	4135	0
71	20231108	200900	179893675	4135	4135	4135	4135	0
72	20231108	200800	179893675	4135	4135	4135	4135	0
73	20231108	200700	179893675	4135	4135	4135	4135	0
74	20231108	200600	179893675	4135	4135	4135	4135	0
75	20231108	200500	179893675	4135	4135	4135	4135	0
76	20231108	200400	179893675	4135	4135	4135	4135	0
77	20231108	200300	179893675	4135	4135	4135	4135	0
78	20231108	200200	179893675	4135	4135	4135	4135	0
79	20231108	200100	179893675	4135	4135	4135	4135	0
80	20231108	200000	179893675	4135	4135	4135	4135	0
81	20231108	195900	179893675	4135	4135	4135	4135	0
82	20231108	195800	179893675	4135	4135	4135	4135	0
83	20231108	195700	179893675	4135	4135	4135	4135	0
84	20231108	195600	179893675	4135	4135	4135	4135	0
85	20231108	195500	179893675	4135	4135	4135	4135	0
86	20231108	195400	179893675	4135	4135	4135	4135	0
87	20231108	195300	179893675	4135	4135	4135	4135	0
88	20231108	195200	179893675	4135	4135	4135	4135	0
89	20231108	195100	179893675	4135	4135	4135	4135	0
90	20231108	195000	179893675	4135	4135	4135	4135	0
91	20231108	194900	179893675	4135	4135	4135	4135	0
92	20231108	194800	179893675	4135	4135	4135	4135	1159
93	20231108	194700	179893675	4135	4135	4135	4135	0
94	20231108	194600	179893675	4135	4135	4135	4135	0
95	20231108	194500	179893675	4135	4135	4135	4135	0
96	20231108	194400	179893675	4135	4135	4135	4135	0
97	20231108	194300	179893675	4135	4135	4135	4135	0
98	20231108	194200	179893675	4135	4135	4135	4135	0
99	20231108	194100	179893675	4135	4135	4135	4135	0
100	20231108	194000	179893675	4135	4135	4135	4135	0
101	20231108	193900	179893675	4135	4135	4135	4135	0
102	20231108	193800	179893675	4135	4135	4135	4135	0
103	20231108	193700	179893675	4135	4135	4135	4135	0
104	20231108	193600	179893675	4135	4135	4135	4135	0
105	20231108	193500	179893675	4135	4135	4135	4135	0
106	20231108	193400	179893675	4135	4135	4135	4135	0
107	20231108	193300	179893675	4135	4135	4135	4135	0
108	20231108	193200	179893675	4135	4135	4135	4135	0
109	20231108	193100	179893675	4135	4135	4135	4135	0
110	20231108	193000	179893675	4135	4135	4135	4135	0
111	20231108	192900	179893675	4135	4135	4135	4135	0
112	20231108	192800	179893675	4135	4135	4135	4135	0
113	20231108	192700	179893675	4135	4135	4135	4135	0
114	20231108	192600	179893675	4135	4135	4135	4135	0
115	20231108	192500	179893675	4135	4135	4135	4135	0
116	20231108	192400	179893675	4135	4135	4135	4135	0
117	20231108	192300	179893675	4135	4135	4135	4135	0
118	20231108	192200	179893675	4135	4135	4135	4135	0
119	20231108	192100	179893675	4135	4135	4135	4135	0
120	20231108	192000	179893675	4135	4135	4135	4135	0
121	20231108	191900	179893675	4135	4135	4135	4135	0
122	20231108	191800	179893675	4135	4135	4135	4135	1159
123	20231108	191700	179893675	4135	4135	4135	4135	0
124	20231108	191600	179893675	4135	4135	4135	4135	0
125	20231108	191500	179893675	4135	4135	4135	4135	0
126	20231108	191400	179893675	4135	4135	4135	4135	0
127	20231108	191300	179893675	4135	4135	4135	4135	0
128	20231108	191200	179893675	4135	4135	4135	4135	0
129	20231108	191100	179893675	4135	4135	4135	4135	0
130	20231108	191000	179893675	4135	4135	4135	4135	0
131	20231108	190900	179893675	4135	4135	4135	4135	0
132	20231108	190800	179893675	4135	4135	4135	4135	0
133	20231108	190700	179893675	4135	4135	4135	4135	0
134	20231108	190600	179893675	4135	4135	4135	4135	0
135	20231108	190500	179893675	4135	4135	4135	4135	0
136	20231108	190400	179893675	4135	4135	4135	4135	0
137	20231108	190300	179893675	4135	4135	4135	4135	0
138	20231108	190200	179893675	4135	4135	4135	4135	0
139	20231108	190100	179893675	4135	4135	4135	4135	0
140	20231108	190000	179893675	4135	4135	4135	4135	0
141	20231108	185900	179893675	4135	4135	4135	4135	0
142	20231108	185800	179893675	4135	4135	4135	4135	0
143	20231108	185700	179893675	4135	4135	4135	4135	0
144	20231108	185600	179893675	4135	4135	4135	4135	0
145	20231108	185500	179893675	4135	4135	4135	4135	0
146	20231108	185400	179893675	4135	4135	4135	4135	0
147	20231108	185300	179893675	4135	4135	4135	4135	0
148	20231108	185200	179893675	4135	4135	4135	4135	0
149	20231108	185100	179893675	4135	4135	4135	4135	0
150	20231108	185000	179893675	4135	4135	4135	4135	0
151	20231108	184900	179893675	4135	4135	4135	4135	0
152	20231108	184800	179893675	4135	4135	4135	4135	1159
153	20231108	184700	179893675	4135	4135	4135	4135	0
154	20231108	184600	179893675	4135	4135	4135	4135	0
155	20231108	184500	179893675	4135	4135	4135	4135	0
156	20231108	184400	179893675	4135	4135	4135	4135	0
157	20231108	184300	179893675	4135	4135	4135	4135	0
158	20231108	184200	179893675	4135	4135	4135	4135	0
159	20231108	184100	179893675	4135	4135	4135	4135	0
160	20231108	184000	179893675	4135	4135	4135	4135	0
161	20231108	183900	179893675	4135	4135	4135	4135	0
162	20231108	183800	179893675	4135	4135	4135	4135	0
163	20231108	183700	179893675	4135	4135	4135	4135	0
164	20231108	183600	179893675	4135	4135	4135	4135	0
165	20231108	183500	179893675	4135	4135	4135	4135	0
166	20231108	183400	179893675	4135	4135	4135	4135	0
167	20231108	183300	179893675	4135	4135	4135	4135	0
168	20231108	183200	179893675	4135	4135	4135	4135	0
169	20231108	183100	179893675	4135	4135	4135	4135	0
170	20231108	183000	179893675	4135	4135	4135	4135	0
171	20231108	182900	179893675	4135	4135	4135	4135	0
172	20231108	182800	179893675	4135	4135	4135	4135	0
173	20231108	182700	179893675	4135	4135	4135	4135	0
174	20231108	182600	179893675	4135	4135	4135	4135	0
175	20231108	182500	179893675	4135	4135	4135	4135	0
176	20231108	182400	179893675	4135	4135	4135	4135	0
177	20231108	182300	179893675	4135	4135	4135	4135	0
178	20231108	182200	179893675	4135	4135	4135	4135	0
179	20231108	182100	179893675	4135	4135	4135	4135	0
180	20231108	182000	179893675	4135	4135	4135	4135	0
181	20231108	181900	179893675	4135	4135	4135	4135	0
182	20231108	181800	179893675	4135	4135	4135	4135	1159
183	20231108	181700	179893675	4135	4135	4135	4135	0
184	20231108	181600	179893675	4135	4135	4135	4135	0
185	20231108	181500	179893675	4135	4135	4135	4135	0
186	20231108	181400	179893675	4135	4135	4135	4135	0
187	20231108	181300	179893675	4135	4135	4135	4135	0
188	20231108	181200	179893675	4135	4135	4135	4135	0
189	20231108	181100	179893675	4135	4135	4135	4135	0
190	20231108	181000	179893675	4135	4135	4135	4135	0
191	20231108	180900	179893675	4135	4135	4135	4135	0
192	20231108	180800	179893675	4135	4135	4135	4135	0
193	20231108	180700	179893675	4135	4135	4135	4135	0
194	20231108	180600	179893675	4135	4135	4135	4135	0
195	20231108	180500	179893675	4135	4135	4135	4135	0
196	20231108	180400	179893675	4135	4135	4135	4135	0
197	20231108	180300	179893675	4135	4135	4135	4135	0
198	20231108	180200	179893675	4135	4135	4135	4135	0
199	20231108	180100	179893675	4135	4135	4135	4135	0
200	20231108	180000	179893675	4135	4135	4135	4135	0
201	20231108	175900	179893675	4135	4135	4135	4135	0
202	20231108	175800	179893675	4135	4135	4135	4135	0
203	20231108	175700	179893675	4135	4135	4135	4135	0
204	20231108	175600	179893675	4135	4135	4135	4135	0
205	20231108	175500	179893675	4135	4135	4135	4135	0
206	20231108	175400	179893675	4135	4135	4135	4135	0
207	20231108	175300	179893675	4135	4135	4135	4135	0
208	20231108	175200	179893675	4135	4135	4135	4135	0
209	20231108	175100	179893675	4135	4135	4135	4135	0
210	20231108	175000	179893675	4135	4135	4135	4135	0
211	20231108	174900	179893675	4135	4135	4135	4135	0
212	20231108	174800	179893675	4135	4135	4135	4135	1159
213	20231108	174700	179893675	4135	4135	4135	4135	0
214	20231108	174600	179893675	4135	4135	4135	4135	0
215	20231108	174500	179893675	4135	4135	4135	4135	0
216	20231108	174400	179893675	4135	4135	4135	4135	0
217	20231108	174300	179893675	4135	4135	4135	4135	0
218	20231108	174200	179893675	4135	4135	4135	4135	0
219	20231108	174100	179893675	4135	4135	4135	4135	0
220	20231108	174000	179893675	4135	4135	4135	4135	0
221	20231108	173900	179893675	4135	4135	4135	4135	0
222	20231108	173800	179893675	4135	4135	4135	4135	0
223	20231108	173700	179893675	4135	4135	4135	4135	0
224	20231108	173600	179893675	4135	4135	4135	4135	0
225	20231108	173500	179893675	4135	4135	4135	4135	0
226	20231108	173400	179893675	4135	4135	4135	4135	0
227	20231108	173300	179893675	4135	4135	4135	4135	0
228	20231108	173200	179893675	4135	4135	4135	4135	0
229	20231108	173100	179893675	4135	4135	4135	4135	0
230	20231108	173000	179893675	4135	4135	4135	4135	0
231	20231108	172900	179893675	4135	4135	4135	4135	0
232	20231108	172800	179893675	4135	4135	4135	4135	0
233	20231108	172700	179893675	4135	4135	4135	4135	0
234	20231108	172600	179893675	4135	4135	4135	4135	0
235	20231108	172500	179893675	4135	4135	4135	4135	0
236	20231108	172400	179893675	4135	4135	4135	4135	0
237	20231108	172300	179893675	4135	4135	4135	4135	0
238	20231108	172200	179893675	4135	4135	4135	4135	0
239	20231108	172100	179893675	4135	4135	4135	4135	0
240	20231108	172000	179893675	4135	4135	4135	4135	0
241	20231108	171900	179893675	4135	4135	4135	4135	0
242	20231108	171800	179893675	4135	4135	4135	4135	1159
243	20231108	171700	179893675	4135	4135	4135	4135	0
244	20231108	171600	179893675	4135	4135	4135	4135	0
245	20231108	171500	179893675	4135	4135	4135	4135	0
246	20231108	171400	179893675	4135	4135	4135	4135	0
247	20231108	171300	179893675	4135	4135	4135	4135	0
248	20231108	171200	179893675	4135	4135	4135	4135	0
249	20231108	171100	179893675	4135	4135	4135	4135	0
250	20231108	171000	179893675	4135	4135	4135	4135	0
251	20231108	170900	179893675	4135	4135	4135	4135	0
252	20231108	170800	179893675	4135	4135	4135	4135	0
253	20231108	170700	179893675	4135	4135	4135	4135	0
254	20231108	170600	179893675	4135	4135	4135	4135	0
255	20231108	170500	179893675	4135	4135	4135	4135	0
256	20231108	170400	179893675	4135	4135	4135	4135	0
257	20231108	170300	179893675	4135	4135	4135	4135	0
258	20231108	170200	179893675	4135	4135	4135	4135	0
259	20231108	170100	179893675	4135	4135	4135	4135	0
260	20231108	170000	179893675	4135	4135	4135	4135	0
261	20231108	165900	179893675	4135	4135	4135	4135	0
262	20231108	165800	179893675	4135	4135	4135	4135	0
263	20231108	165700	179893675	4135	4135	4135	4135	0
264	20231108	165600	179893675	4135	4135	4135	4135	0
265	20231108	165500	179893675	4135	4135	4135	4135	0
266	20231108	165400	179893675	4135	4135	4135	4135	0
267	20231108	165300	179893675	4135	4135	4135	4135	0
268	20231108	165200	179893675	4135	4135	4135	4135	0
269	20231108	165100	179893675	4135	4135	4135	4135	0
270	20231108	165000	179893675	4135	4135	4135	4135	0
271	20231108	164900	179893675	4135	4135	4135	4135	0
272	20231108	164800	179893675	4135	4135	4135	4135	1159
273	20231108	164700	179893675	4135	4135	4135	4135	0
274	20231108	164600	179893675	4135	4135	4135	4135	0
275	20231108	164500	179893675	4135	4135	4135	4135	0
276	20231108	164400	179893675	4135	4135	4135	4135	0
277	20231108	164300	179893675	4135	4135	4135	4135	0
278	20231108	164200	179893675	4135	4135	4135	4135	0
279	20231108	164100	179893675	4135	4135	4135	4135	0
280	20231108	164000	179893675	4135	4135	4135	4135	0
281	20231108	163900	179893675	4135	4135	4135	4135	0
282	20231108	163800	179893675	4135	4135	4135	4135	0
283	20231108	163700	179893675	4135	4135	4135	4135	0
284	20231108	163600	179893675	4135	4135	4135	4135	0
285	20231108	163500	179893675	4135	4135	4135	4135	0
286	20231108	163400	179893675	4135	4135	4135	4135	0
287	20231108	163300	179893675	4135	4135	4135	4135	0
288	20231108	163200	179893675	4135	4135	4135	4135	0
289	20231108	163100	179893675	4135	4135	4135	4135	0
290	20231108	163000	179893675	4135	4135	4135	4135	0
291	20231108	162900	179893675	4135	4135	4135	4135	0
292	20231108	162800	179893675	4135	4135	4135	4135	0
293	20231108	162700	179893675	4135	4135	4135	4135	0
294	20231108	162600	179893675	4135	4135	4135	4135	0
295	20231108	162500	179893675	4135	4135	4135	4135	0
296	20231108	162400	179893675	4135	4135	4135	4135	0
297	20231108	162300	179893675	4135	4135	4135	4135	0
298	20231108	162200	179893675	4135	4135	4135	4135	0
299	20231108	162100	179893675	4135	4135	4135	4135	0
300	20231108	162000	179893675	4135	4135	4135	4135	0
301	20231108	161900	179893675	4135	4135	4135	4135	0
302	20231108	161800	179893675	4135	4135	4135	4135	1159
303	20231108	161700	179893675	4135	4135	4135	4135	0
304	20231108	161600	179893675	4135	4135	4135	4135	0
305	20231108	161500	179893675	4135	4135	4135	4135	0
306	20231108	161400	179893675	4135	4135	4135	4135	0
307	20231108	161300	179893675	4135	4135	4135	4135	0
308	20231108	161200	179893675	4135	4135	4135	4135	0
309	20231108	161100	179893675	4135	4135	4135	4135	0
310	20231108	161000	179893675	4135	4135	4135	4135	0
311	20231108	160900	179893675	4135	4135	4135	4135	0
312	20231108	160800	179893675	4135	4135	4135	4135	0
313	20231108	160700	179893675	4135	4135	4135	4135	0
314	20231108	160600	179893675	4135	4135	4135	4135	0
315	20231108	160500	179893675	4135	4135	4135	4135	0
316	20231108	160400	179893675	4135	4135	4135	4135	0
317	20231108	160300	179893675	4135	4135	4135	4135	0
318	20231108	160200	179893675	4135	4135	4135	4135	0
319	20231108	160100	179893675	4135	4135	4135	4135	0
320	20231108	160000	179893675	4135	4135	4135	4135	0
321	20231108	155900	179893675	4135	4135	4135	4135	0
322	20231108	155800	179893675	4135	4135	4135	4135	0
323	20231108	155700	179893675	4135	4135	4135	4135	0
324	20231108	155600	179893675	4135	4135	4135	4135	0
325	20231108	155500	179893675	4135	4135	4135	4135	0
326	20231108	155400	179893675	4135	4135	4135	4135	0
327	20231108	155300	179893675	4135	4135	4135	4135	0
328	20231108	155200	179893675	4135	4135	4135	4135	0
329	20231108	155100	179893675	4135	4135	4135	4135	0
330	20231108	155000	179893675	4135	4135	4135	4135	0
331	20231108	154900	179893675	4135	4135	4135	4135	0
332	20231108	154800	179893675	4135	4135	4135	4135	1159
333	20231108	154700	179893675	4135	4135	4135	4135	0
334	20231108	154600	179893675	4135	4135	4135	4135	0
335	20231108	154500	179893675	4135	4135	4135	4135	0
336	20231108	154400	179893675	4135	4135	4135	4135	0
337	20231108	154300	179893675	4135	4135	4135	4135	0
338	20231108	154200	179893675	4135	4135	4135	4135	0
339	20231108	154100	179893675	4135	4135	4135	4135	0
340	20231108	154000	179893675	4135	4135	4135	4135	0
341	20231108	153900	179893675	4135	4135	4135	4135	0
342	20231108	153800	179893675	4135	4135	4135	4135	0
343	20231108	153700	179893675	4135	4135	4135	4135	0
344	20231108	153600	179893675	4135	4135	4135	4135	0
345	20231108	153500	179893675	4135	4135	4135	4135	0
346	20231108	153400	179893675	4135	4135	4135	4135	0
347	20231108	153300	179893675	4135	4135	4135	4135	0
348	20231108	153200	179893675	4135	4135	4135	4135	0
349	20231108	153100	179893675	4135	4135	4135	4135	0
350	20231108	153000	179893675	4135	4135	4135	4135	1159
351	20231108	152900	175101210	4150	4150	4150	4150	0
352	20231108	152800	175101210	4150	4150	4150	4150	0
353	20231108	152700	175101210	4150	4150	4150	4150	0
354	20231108	152600	175101210	4150	4150	4150	4150	0
355	20231108	152500	175101210	4150	4150	4150	4150	0
356	20231108	152400	175101210	4150	4150	4150	4150	0
357	20231108	152300	175101210	4150	4150	4150	4150	0
358	20231108	152200	175101210	4150	4150	4150	4150	0
359	20231108	152100	175101210	4150	4150	4150	4150	0
360	20231108	152000	175101210	4150	4150	4150	4150	0
361	20231108	151900	175101210	4150	4150	4150	4150	17
362	20231108	151800	175030660	4150	4150	4150	4150	22
363	20231108	151700	174939360	4150	4150	4150	4150	0
364	20231108	151600	174939360	4150	4150	4150	4150	38
365	20231108	151500	174781660	4155	4140	4155	4140	6
366	20231108	151400	174756805	4155	4155	4155	4155	41
367	20231108	151300	174586450	4140	4140	4140	4140	150
368	20231108	151200	173965450	4140	4140	4140	4140	0
369	20231108	151100	173965450	4140	4140	4140	4140	0
370	20231108	151000	173965450	4140	4140	4140	4140	0
371	20231108	150900	173965450	4140	4140	4140	4140	0
372	20231108	150800	173965450	4140	4145	4145	4140	634
373	20231108	150700	171339105	4155	4155	4155	4155	90
374	20231108	150600	170965155	4155	4155	4155	4155	0
375	20231108	150500	170965155	4155	4155	4155	4155	0
376	20231108	150400	170965155	4155	4155	4155	4155	0
377	20231108	150300	170965155	4155	4155	4155	4155	347
378	20231108	150200	169523370	4155	4155	4155	4155	1
379	20231108	150100	169519215	4175	4175	4175	4175	0
380	20231108	150000	169519215	4175	4175	4175	4175	24
381	20231108	145900	169419015	4160	4155	4180	4155	10
382	20231108	145800	169377420	4160	4160	4160	4160	49
383	20231108	145700	169173580	4165	4165	4165	4160	57
384	20231108	145600	168936435	4165	4175	4175	4165	292
385	20231108	145500	167720235	4175	4175	4175	4175	11
386	20231108	145400	167674310	4175	4175	4175	4175	42
387	20231108	145300	167498960	4175	4160	4180	4160	109
388	20231108	145200	167045090	4160	4160	4160	4160	15
389	20231108	145100	166982690	4160	4160	4160	4160	2
390	20231108	145000	166974370	4160	4155	4160	4155	76
391	20231108	144900	166658445	4155	4155	4155	4155	3
392	20231108	144800	166645980	4155	4155	4155	4155	0
393	20231108	144700	166645980	4155	4155	4155	4155	6
394	20231108	144600	166621050	4155	4155	4155	4155	2
395	20231108	144500	166612740	4155	4155	4155	4150	175
396	20231108	144400	165886465	4155	4155	4155	4155	3
397	20231108	144300	165874000	4160	4160	4160	4160	1
398	20231108	144200	165869840	4160	4160	4160	4160	5
399	20231108	144100	165849040	4160	4160	4160	4150	33
400	20231108	144000	165712060	4160	4160	4160	4150	195
401	20231108	143900	164902760	4150	4150	4160	4150	13
402	20231108	143800	164848790	4150	4160	4160	4150	20
403	20231108	143700	164765620	4165	4155	4165	4150	101
404	20231108	143600	164346145	4160	4170	4170	4160	125
405	20231108	143500	163826135	4165	4160	4180	4160	314
406	20231108	143400	162516770	4180	4180	4180	4180	1
407	20231108	143300	162512590	4180	4180	4180	4180	3
408	20231108	143200	162500050	4175	4160	4175	4160	93
409	20231108	143100	162113135	4160	4160	4160	4160	95
410	20231108	143000	161717935	4180	4180	4180	4180	7
411	20231108	142900	161688675	4170	4170	4170	4170	67
412	20231108	142800	161409285	4180	4180	4180	4180	5
413	20231108	142700	161388385	4180	4180	4180	4180	3
414	20231108	142600	161375845	4180	4180	4180	4180	61
415	20231108	142500	161120865	4180	4175	4180	4175	109
416	20231108	142400	160665765	4180	4185	4185	4175	185
417	20231108	142300	159892785	4185	4175	4185	4175	420
418	20231108	142200	158135110	4180	4170	4180	4170	7
419	20231108	142100	158105890	4185	4185	4185	4185	2
420	20231108	142000	158097520	4185	4185	4185	4185	6
421	20231108	141900	158072410	4185	4185	4185	4185	1
422	20231108	141800	158068225	4185	4185	4185	4185	4
423	20231108	141700	158051485	4185	4185	4185	4185	59
424	20231108	141600	157804570	4185	4185	4185	4185	3
425	20231108	141500	157792015	4185	4185	4185	4185	38
426	20231108	141400	157632985	4185	4185	4185	4185	1
427	20231108	141300	157628800	4185	4185	4185	4185	6
428	20231108	141200	157603690	4185	4185	4185	4185	1
429	20231108	141100	157599505	4185	4185	4185	4185	185
430	20231108	141000	156825280	4185	4180	4185	4180	8
431	20231108	140900	156791815	4185	4185	4185	4160	1382
432	20231108	140800	151025185	4190	4190	4190	4190	10
433	20231108	140700	150983285	4185	4185	4185	4185	32
434	20231108	140600	150849365	4185	4185	4185	4180	305
435	20231108	140500	149574440	4190	4190	4190	4190	3
436	20231108	140400	149561870	4190	4190	4190	4190	1
437	20231108	140300	149557680	4190	4190	4190	4185	268
438	20231108	140200	148436075	4190	4190	4190	4190	59
439	20231108	140100	148188865	4190	4190	4190	4190	16
440	20231108	140000	148121825	4190	4190	4190	4190	3
441	20231108	135900	148109255	4190	4190	4190	4190	2
442	20231108	135800	148100875	4190	4190	4190	4190	6
443	20231108	135700	148075735	4185	4195	4195	4185	51
444	20231108	135600	147862290	4195	4190	4195	4190	65
445	20231108	135500	147589725	4190	4190	4190	4190	28
446	20231108	135400	147472405	4195	4195	4195	4195	2
447	20231108	135300	147464015	4195	4195	4195	4195	6
448	20231108	135200	147438845	4195	4195	4195	4195	2
449	20231108	135100	147430455	4195	4195	4195	4195	105
450	20231108	135000	146989980	4195	4190	4195	4190	5
451	20231108	134900	146969025	4190	4190	4190	4185	296
452	20231108	134800	145729785	4195	4195	4195	4190	92
453	20231108	134700	145344125	4190	4190	4190	4190	373
454	20231108	134600	143781255	4190	4185	4190	4185	405
455	20231108	134500	142085805	4190	4190	4190	4190	1
456	20231108	134400	142081615	4190	4190	4190	4185	234
457	20231108	134300	141101205	4190	4190	4190	4190	53
458	20231108	134200	140879135	4190	4185	4190	4185	4
459	20231108	134100	140862380	4190	4190	4190	4190	4
460	20231108	134000	140845620	4190	4190	4190	4190	3
461	20231108	133900	140833050	4185	4190	4190	4185	53
462	20231108	133800	140611230	4190	4190	4190	4190	3
463	20231108	133700	140598660	4190	4190	4190	4190	2
464	20231108	133600	140590280	4185	4190	4190	4185	16
465	20231108	133500	140523250	4190	4190	4190	4190	3
466	20231108	133400	140510680	4185	4185	4185	4185	3
467	20231108	133300	140498125	4185	4180	4185	4180	3
468	20231108	133200	140485575	4190	4185	4190	4185	255
469	20231108	133100	139418390	4190	4190	4190	4190	6
470	20231108	133000	139393250	4190	4190	4190	4190	2
471	20231108	132900	139384870	4190	4185	4190	4185	486
472	20231108	132800	137350815	4185	4185	4185	4185	11
473	20231108	132700	137304780	4185	4185	4185	4185	2
474	20231108	132600	137296410	4185	4180	4185	4180	782
475	20231108	132500	134027635	4180	4185	4185	4180	225
476	20231108	132400	133087125	4185	4185	4185	4185	4
477	20231108	132300	133070385	4185	4180	4185	4180	96
478	20231108	132200	132668795	4180	4180	4180	4180	59
479	20231108	132100	132422175	4180	4180	4180	4180	3
480	20231108	132000	132409635	4185	4185	4185	4185	3
481	20231108	131900	132397080	4180	4180	4180	4180	5
482	20231108	131800	132376180	4185	4185	4185	4185	3
483	20231108	131700	132363625	4185	4185	4185	4185	116
484	20231108	131600	131878165	4185	4185	4185	4185	2
485	20231108	131500	131869795	4185	4185	4185	4185	2
486	20231108	131400	131861425	4185	4185	4185	4185	968
487	20231108	131300	127810345	4185	4185	4185	4185	62
488	20231108	131200	127550875	4180	4185	4185	4180	307
489	20231108	131100	126267580	4185	4185	4185	4185	0
490	20231108	131000	126267580	4185	4185	4185	4185	2
491	20231108	130900	126259210	4185	4185	4185	4185	6
492	20231108	130800	126234100	4185	4185	4185	4185	2
493	20231108	130700	126225730	4180	4180	4180	4180	256
494	20231108	130600	125155650	4180	4180	4180	4180	2
495	20231108	130500	125147290	4180	4180	4180	4180	0
496	20231108	130400	125147290	4180	4180	4180	4180	6
497	20231108	130300	125122210	4180	4180	4180	4180	3
498	20231108	130200	125109670	4175	4175	4185	4175	149
499	20231108	130100	124487555	4185	4185	4185	4185	3
500	20231108	130000	124475000	4185	4185	4185	4175	8
501	20231108	125900	124441530	4175	4175	4175	4175	1
502	20231108	125800	124437355	4175	4175	4175	4175	1
503	20231108	125700	124433180	4175	4175	4175	4175	1
504	20231108	125600	124429005	4175	4175	4175	4175	0
505	20231108	125500	124429005	4175	4175	4175	4175	2
506	20231108	125400	124420655	4185	4175	4185	4175	61
507	20231108	125300	124165380	4175	4175	4175	4175	1
508	20231108	125200	124161205	4175	4175	4175	4175	1
509	20231108	125100	124157030	4175	4175	4175	4175	1
510	20231108	125000	124152855	4175	4175	4175	4175	1
511	20231108	124900	124148680	4175	4175	4175	4175	1
512	20231108	124800	124144505	4175	4175	4175	4175	1
513	20231108	124700	124140330	4175	4175	4175	4175	1
514	20231108	124600	124136155	4190	4185	4190	4185	22
515	20231108	124500	124043980	4185	4180	4185	4180	18
516	20231108	124400	123968655	4180	4175	4180	4175	25
517	20231108	124300	123864160	4180	4175	4180	4175	601
518	20231108	124200	121351985	4175	4175	4175	4175	21
519	20231108	124100	121264310	4175	4180	4180	4175	74
520	20231108	124000	120954995	4180	4180	4180	4180	10
521	20231108	123900	120913195	4180	4180	4180	4180	1
522	20231108	123800	120909015	4180	4185	4185	4180	3
523	20231108	123700	120896465	4180	4180	4180	4180	1
524	20231108	123600	120892285	4180	4180	4180	4180	1
525	20231108	123500	120888105	4180	4180	4180	4180	1
526	20231108	123400	120883925	4175	4185	4185	4175	2
527	20231108	123300	120875565	4175	4180	4180	4175	61
528	20231108	123200	120620590	4185	4185	4185	4185	185
529	20231108	123100	119846365	4185	4185	4185	4185	61
530	20231108	123000	119591080	4180	4185	4185	4180	9
531	20231108	122900	119553420	4185	4185	4185	4185	111
532	20231108	122800	119088885	4190	4185	4190	4185	21
533	20231108	122700	119000900	4180	4180	4180	4180	1
534	20231108	122600	118996720	4180	4180	4180	4180	1
535	20231108	122500	118992540	4180	4180	4180	4180	1
536	20231108	122400	118988360	4180	4180	4180	4180	2
537	20231108	122300	118980000	4180	4180	4180	4180	1
538	20231108	122200	118975820	4180	4180	4180	4180	1
539	20231108	122100	118971640	4180	4180	4180	4180	1
540	20231108	122000	118967460	4185	4185	4185	4185	109
541	20231108	121900	118511295	4185	4185	4185	4185	2
542	20231108	121800	118502925	4185	4185	4185	4185	2
543	20231108	121700	118494555	4185	4185	4185	4185	0
544	20231108	121600	118494555	4185	4185	4190	4185	5
545	20231108	121500	118473615	4190	4190	4195	4190	83
546	20231108	121400	118125840	4185	4185	4185	4185	2
547	20231108	121300	118117470	4185	4185	4185	4185	1
548	20231108	121200	118113285	4185	4190	4190	4185	2
549	20231108	121100	118104910	4190	4190	4190	4190	1
550	20231108	121000	118100720	4185	4185	4185	4185	2
551	20231108	120900	118092350	4185	4185	4185	4185	81
552	20231108	120800	117753365	4185	4185	4185	4185	2
553	20231108	120700	117744995	4185	4185	4185	4185	1
554	20231108	120600	117740810	4190	4185	4190	4185	17
555	20231108	120500	117669585	4190	4190	4190	4190	8
556	20231108	120400	117636065	4185	4195	4195	4185	13
557	20231108	120300	117581550	4190	4190	4190	4190	20
558	20231108	120200	117497750	4185	4185	4185	4185	119
559	20231108	120100	116999735	4185	4185	4185	4185	1
560	20231108	120000	116995550	4185	4185	4185	4185	2
561	20231108	115900	116987180	4185	4185	4185	4185	1
562	20231108	115800	116982995	4185	4185	4185	4185	1
563	20231108	115700	116978810	4185	4185	4185	4185	0
564	20231108	115600	116978810	4185	4185	4185	4185	2
565	20231108	115500	116970440	4185	4200	4200	4185	389
566	20231108	115400	115336655	4205	4190	4210	4190	1139
567	20231108	115300	110552690	4190	4165	4190	4165	240
568	20231108	115200	109548025	4160	4160	4160	4160	1
569	20231108	115100	109543865	4185	4185	4185	4185	62
570	20231108	115000	109284395	4155	4155	4155	4155	2
571	20231108	114900	109276085	4155	4155	4155	4155	1
572	20231108	114800	109271930	4155	4155	4155	4155	1
573	20231108	114700	109267775	4155	4155	4155	4155	1
574	20231108	114600	109263620	4155	4155	4155	4155	1
575	20231108	114500	109259465	4155	4155	4155	4155	1
576	20231108	114400	109255310	4155	4155	4155	4155	475
577	20231108	114300	107281685	4155	4155	4155	4155	2
578	20231108	114200	107273375	4155	4155	4155	4155	1
579	20231108	114100	107269220	4185	4170	4185	4145	1540
580	20231108	114000	100875090	4175	4175	4175	4175	11
581	20231108	113900	100829165	4175	4175	4175	4175	57
582	20231108	113800	100591190	4175	4175	4175	4175	41
583	20231108	113700	100420015	4180	4180	4180	4175	16
584	20231108	113600	100353140	4185	4185	4185	4185	27
585	20231108	113500	100240145	4175	4175	4175	4175	42
586	20231108	113400	100064795	4185	4185	4185	4185	3
587	20231108	113300	100052240	4185	4175	4185	4175	22
588	20231108	113200	99960190	4180	4180	4180	4180	20
589	20231108	113100	99876590	4180	4180	4180	4180	73
590	20231108	113000	99571450	4190	4175	4190	4175	81
591	20231108	112900	99232350	4175	4175	4175	4175	2
592	20231108	112800	99224000	4175	4175	4175	4175	396
593	20231108	112700	97570700	4170	4160	4170	4160	84
594	20231108	112600	97220440	4170	4170	4170	4170	0
595	20231108	112500	97220440	4170	4160	4170	4160	108
596	20231108	112400	96770100	4170	4170	4170	4170	53
597	20231108	112300	96549090	4160	4165	4165	4160	6
598	20231108	112200	96524110	4160	4160	4160	4160	0
599	20231108	112100	96524110	4160	4170	4170	4160	10
600	20231108	112000	96482430	4170	4170	4170	4170	20
601	20231108	111900	96399030	4160	4160	4160	4160	2
602	20231108	111800	96390710	4170	4170	4170	4170	0
603	20231108	111700	96390710	4170	4160	4170	4160	64
604	20231108	111600	96123850	4170	4170	4170	4170	118
605	20231108	111500	95631790	4160	4160	4160	4160	2
606	20231108	111400	95623470	4160	4160	4160	4160	0
607	20231108	111300	95623470	4160	4160	4160	4160	2
608	20231108	111200	95615150	4165	4165	4165	4165	49
609	20231108	111100	95411065	4155	4155	4155	4155	2
610	20231108	111000	95402755	4150	4150	4150	4150	0
611	20231108	110900	95402755	4150	4165	4165	4150	66
612	20231108	110800	95127895	4150	4150	4150	4150	1
613	20231108	110700	95123745	4150	4150	4150	4150	1
614	20231108	110600	95119595	4150	4150	4150	4150	4
615	20231108	110500	95102995	4150	4150	4150	4150	2
616	20231108	110400	95094695	4150	4150	4150	4150	0
617	20231108	110300	95094695	4150	4150	4150	4150	2
618	20231108	110200	95086395	4165	4165	4165	4165	57
619	20231108	110100	94848990	4150	4150	4150	4150	2
620	20231108	110000	94840690	4150	4150	4150	4150	5
621	20231108	105900	94819940	4170	4170	4170	4170	59
622	20231108	105800	94573910	4175	4175	4175	4175	56
623	20231108	105700	94340110	4175	4175	4175	4175	0
624	20231108	105600	94340110	4175	4175	4175	4175	60
625	20231108	105500	94089610	4165	4165	4165	4165	65
626	20231108	105400	93818885	4165	4165	4165	4165	61
627	20231108	105300	93564820	4150	4145	4150	4145	2546
628	20231108	105200	82998925	4150	4150	4150	4150	0
629	20231108	105100	82998925	4150	4150	4150	4150	0
630	20231108	105000	82998925	4150	4150	4150	4150	1
631	20231108	104900	82994775	4150	4150	4150	4150	0
632	20231108	104800	82994775	4150	4150	4150	4150	0
633	20231108	104700	82994775	4150	4160	4160	4150	1654
634	20231108	104600	76128830	4165	4165	4165	4165	68
635	20231108	104500	75845610	4165	4165	4165	4165	92
636	20231108	104400	75462430	4160	4160	4160	4160	0
637	20231108	104300	75462430	4160	4160	4160	4160	2
638	20231108	104200	75454110	4150	4150	4150	4150	44
639	20231108	104100	75271510	4165	4165	4165	4165	0
640	20231108	104000	75271510	4165	4160	4165	4160	100
641	20231108	103900	74855170	4150	4150	4150	4150	37
642	20231108	103800	74701620	4150	4150	4150	4150	0
643	20231108	103700	74701620	4150	4150	4150	4150	0
644	20231108	103600	74701620	4150	4150	4150	4150	0
645	20231108	103500	74701620	4150	4150	4150	4150	0
646	20231108	103400	74701620	4150	4160	4160	4150	16
647	20231108	103300	74635210	4155	4155	4155	4155	0
648	20231108	103200	74635210	4155	4155	4155	4155	20
649	20231108	103100	74552110	4155	4155	4155	4155	0
650	20231108	103000	74552110	4155	4155	4155	4155	0
651	20231108	102900	74552110	4155	4155	4155	4155	0
652	20231108	102800	74552110	4155	4155	4155	4155	0
653	20231108	102700	74552110	4155	4155	4155	4155	0
654	20231108	102600	74552110	4155	4155	4155	4155	1
655	20231108	102500	74547955	4155	4155	4155	4155	0
656	20231108	102400	74547955	4155	4155	4155	4155	0
657	20231108	102300	74547955	4155	4155	4155	4155	0
658	20231108	102200	74547955	4155	4155	4155	4155	0
659	20231108	102100	74547955	4155	4155	4155	4155	0
660	20231108	102000	74547955	4155	4155	4155	4155	0
661	20231108	101900	74547955	4155	4155	4155	4155	0
662	20231108	101800	74547955	4155	4155	4155	4155	11
663	20231108	101700	74502250	4165	4165	4165	4165	20
664	20231108	101600	74418950	4155	4155	4155	4155	4
665	20231108	101500	74402330	4150	4150	4150	4150	0
666	20231108	101400	74402330	4150	4150	4150	4150	100
667	20231108	101300	73987330	4150	4150	4150	4150	315
668	20231108	101200	72680080	4145	4145	4145	4145	0
669	20231108	101100	72680080	4145	4145	4145	4145	182
670	20231108	101000	71925690	4175	4170	4175	4170	20
671	20231108	100900	71842195	4140	4165	4165	4140	1000
672	20231108	100800	67698015	4165	4165	4165	4165	100
673	20231108	100700	67281515	4170	4175	4175	4170	159
674	20231108	100600	66617695	4175	4175	4175	4175	0
675	20231108	100500	66617695	4175	4175	4175	4175	50
676	20231108	100400	66408945	4175	4175	4175	4175	220
677	20231108	100300	65490445	4175	4175	4175	4175	0
678	20231108	100200	65490445	4175	4175	4175	4175	0
679	20231108	100100	65490445	4175	4175	4175	4175	117
680	20231108	100000	65001970	4170	4170	4170	4170	4
681	20231108	095900	64985290	4160	4160	4160	4160	0
682	20231108	095800	64985290	4160	4160	4160	4160	0
683	20231108	095700	64985290	4160	4160	4160	4160	90
684	20231108	095600	64610890	4160	4160	4160	4160	0
685	20231108	095500	64610890	4160	4170	4170	4160	111
686	20231108	095400	64148360	4170	4170	4170	4170	39
687	20231108	095300	63985730	4170	4170	4170	4170	0
688	20231108	095200	63985730	4170	4170	4170	4170	11
689	20231108	095100	63939860	4175	4175	4175	4175	0
690	20231108	095000	63939860	4175	4175	4175	4175	3
691	20231108	094900	63927335	4175	4175	4175	4175	0
692	20231108	094800	63927335	4175	4175	4175	4175	0
693	20231108	094700	63927335	4175	4175	4175	4175	0
694	20231108	094600	63927335	4175	4180	4180	4175	2
695	20231108	094500	63918980	4175	4190	4190	4175	1013
696	20231108	094400	59681360	4195	4195	4195	4195	422
697	20231108	094300	57911070	4200	4200	4200	4200	39
698	20231108	094200	57747270	4195	4195	4195	4195	200
699	20231108	094100	56908270	4190	4190	4190	4190	19
700	20231108	094000	56828660	4190	4190	4190	4190	6
701	20231108	093900	56803520	4190	4190	4190	4190	25
702	20231108	093800	56698770	4200	4200	4200	4200	15
703	20231108	093700	56635770	4200	4180	4200	4180	34
704	20231108	093600	56493615	4185	4185	4185	4185	17
705	20231108	093500	56422470	4180	4180	4180	4180	0
706	20231108	093400	56422470	4180	4180	4180	4180	0
707	20231108	093300	56422470	4180	4200	4200	4180	8
708	20231108	093200	56388970	4200	4185	4200	4180	1408
709	20231108	093100	50500635	4195	4195	4195	4195	143
710	20231108	093000	49900750	4190	4190	4190	4190	13
711	20231108	092900	49846280	4185	4180	4185	4180	8
712	20231108	092800	49812805	4175	4175	4175	4175	0
713	20231108	092700	49812805	4175	4175	4175	4175	0
714	20231108	092600	49812805	4175	4175	4175	4175	1
715	20231108	092500	49808630	4185	4185	4185	4185	1
716	20231108	092400	49804445	4180	4180	4180	4180	1
717	20231108	092300	49800265	4190	4170	4190	4140	1159
718	20231108	092200	44947145	4175	4175	4175	4175	0
719	20231108	092100	44947145	4175	4170	4175	4170	8
720	20231108	092000	44913775	4170	4170	4170	4170	3
721	20231108	091900	44901265	4170	4170	4170	4170	35
722	20231108	091800	44755315	4170	4170	4170	4160	57
723	20231108	091700	44518145	4165	4160	4165	4160	7
724	20231108	091600	44489015	4160	4165	4165	4160	18
725	20231108	091500	44414075	4200	4200	4200	4200	0
726	20231108	091400	44414075	4200	4195	4200	4195	53
727	20231108	091300	44191715	4200	4150	4215	4150	106
728	20231108	091200	43746565	4220	4155	4220	4155	6079
729	20231108	091100	18244590	4120	4120	4120	4120	50
730	20231108	091000	18038590	4110	4110	4110	4110	0
731	20231108	090900	18038590	4110	4110	4110	4110	400
732	20231108	090800	16394590	4110	4110	4110	4110	50
733	20231108	090700	16189090	4110	4135	4150	4110	3743
734	20231108	090600	666790	4140	4140	4140	4140	0
735	20231108	090500	666790	4140	4140	4140	4140	0
736	20231108	090400	666790	4140	4140	4140	4140	15
737	20231108	090300	604690	4130	4110	4130	4110	20
738	20231108	090200	522340	4100	4100	4100	4100	0
739	20231108	090100	522340	4100	4100	4100	4100	5
740	20231108	090000	501840	4080	4080	4080	4080	123