KissMeData/275630/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205400	88288420	4670	4670	4670	4670	268
3	20231106	205300	88288420	4670	4670	4670	4670	0
4	20231106	205200	88288420	4670	4670	4670	4670	0
5	20231106	205100	88288420	4670	4670	4670	4670	0
6	20231106	205000	88288420	4670	4670	4670	4670	0
7	20231106	204900	88288420	4670	4670	4670	4670	0
8	20231106	204800	88288420	4670	4670	4670	4670	0
9	20231106	204700	88288420	4670	4670	4670	4670	0
10	20231106	204600	88288420	4670	4670	4670	4670	0
11	20231106	204500	88288420	4670	4670	4670	4670	0
12	20231106	204400	88288420	4670	4670	4670	4670	0
13	20231106	204300	88288420	4670	4670	4670	4670	0
14	20231106	204200	88288420	4670	4670	4670	4670	0
15	20231106	204100	88288420	4670	4670	4670	4670	0
16	20231106	204000	88288420	4670	4670	4670	4670	0
17	20231106	203900	88288420	4670	4670	4670	4670	0
18	20231106	203800	88288420	4670	4670	4670	4670	0
19	20231106	203700	88288420	4670	4670	4670	4670	0
20	20231106	203600	88288420	4670	4670	4670	4670	0
21	20231106	203500	88288420	4670	4670	4670	4670	0
22	20231106	203400	88288420	4670	4670	4670	4670	0
23	20231106	203300	88288420	4670	4670	4670	4670	0
24	20231106	203200	88288420	4670	4670	4670	4670	0
25	20231106	203100	88288420	4670	4670	4670	4670	0
26	20231106	203000	88288420	4670	4670	4670	4670	0
27	20231106	202900	88288420	4670	4670	4670	4670	0
28	20231106	202800	88288420	4670	4670	4670	4670	0
29	20231106	202700	88288420	4670	4670	4670	4670	0
30	20231106	202600	88288420	4670	4670	4670	4670	0
31	20231106	202500	88288420	4670	4670	4670	4670	0
32	20231106	202400	88288420	4670	4670	4670	4670	268
33	20231106	202300	88288420	4670	4670	4670	4670	0
34	20231106	202200	88288420	4670	4670	4670	4670	0
35	20231106	202100	88288420	4670	4670	4670	4670	0
36	20231106	202000	88288420	4670	4670	4670	4670	0
37	20231106	201900	88288420	4670	4670	4670	4670	0
38	20231106	201800	88288420	4670	4670	4670	4670	0
39	20231106	201700	88288420	4670	4670	4670	4670	0
40	20231106	201600	88288420	4670	4670	4670	4670	0
41	20231106	201500	88288420	4670	4670	4670	4670	0
42	20231106	201400	88288420	4670	4670	4670	4670	0
43	20231106	201300	88288420	4670	4670	4670	4670	0
44	20231106	201200	88288420	4670	4670	4670	4670	0
45	20231106	201100	88288420	4670	4670	4670	4670	0
46	20231106	201000	88288420	4670	4670	4670	4670	0
47	20231106	200900	88288420	4670	4670	4670	4670	0
48	20231106	200800	88288420	4670	4670	4670	4670	0
49	20231106	200700	88288420	4670	4670	4670	4670	0
50	20231106	200600	88288420	4670	4670	4670	4670	0
51	20231106	200500	88288420	4670	4670	4670	4670	0
52	20231106	200400	88288420	4670	4670	4670	4670	0
53	20231106	200300	88288420	4670	4670	4670	4670	0
54	20231106	200200	88288420	4670	4670	4670	4670	0
55	20231106	200100	88288420	4670	4670	4670	4670	0
56	20231106	200000	88288420	4670	4670	4670	4670	0
57	20231106	195900	88288420	4670	4670	4670	4670	0
58	20231106	195800	88288420	4670	4670	4670	4670	0
59	20231106	195700	88288420	4670	4670	4670	4670	0
60	20231106	195600	88288420	4670	4670	4670	4670	0
61	20231106	195500	88288420	4670	4670	4670	4670	0
62	20231106	195400	88288420	4670	4670	4670	4670	268
63	20231106	195300	88288420	4670	4670	4670	4670	0
64	20231106	195200	88288420	4670	4670	4670	4670	0
65	20231106	195100	88288420	4670	4670	4670	4670	0
66	20231106	195000	88288420	4670	4670	4670	4670	0
67	20231106	194900	88288420	4670	4670	4670	4670	0
68	20231106	194800	88288420	4670	4670	4670	4670	0
69	20231106	194700	88288420	4670	4670	4670	4670	0
70	20231106	194600	88288420	4670	4670	4670	4670	0
71	20231106	194500	88288420	4670	4670	4670	4670	0
72	20231106	194400	88288420	4670	4670	4670	4670	0
73	20231106	194300	88288420	4670	4670	4670	4670	0
74	20231106	194200	88288420	4670	4670	4670	4670	0
75	20231106	194100	88288420	4670	4670	4670	4670	0
76	20231106	194000	88288420	4670	4670	4670	4670	0
77	20231106	193900	88288420	4670	4670	4670	4670	0
78	20231106	193800	88288420	4670	4670	4670	4670	0
79	20231106	193700	88288420	4670	4670	4670	4670	0
80	20231106	193600	88288420	4670	4670	4670	4670	0
81	20231106	193500	88288420	4670	4670	4670	4670	0
82	20231106	193400	88288420	4670	4670	4670	4670	0
83	20231106	193300	88288420	4670	4670	4670	4670	0
84	20231106	193200	88288420	4670	4670	4670	4670	0
85	20231106	193100	88288420	4670	4670	4670	4670	0
86	20231106	193000	88288420	4670	4670	4670	4670	0
87	20231106	192900	88288420	4670	4670	4670	4670	0
88	20231106	192800	88288420	4670	4670	4670	4670	0
89	20231106	192700	88288420	4670	4670	4670	4670	0
90	20231106	192600	88288420	4670	4670	4670	4670	0
91	20231106	192500	88288420	4670	4670	4670	4670	0
92	20231106	192400	88288420	4670	4670	4670	4670	268
93	20231106	192300	88288420	4670	4670	4670	4670	0
94	20231106	192200	88288420	4670	4670	4670	4670	0
95	20231106	192100	88288420	4670	4670	4670	4670	0
96	20231106	192000	88288420	4670	4670	4670	4670	0
97	20231106	191900	88288420	4670	4670	4670	4670	0
98	20231106	191800	88288420	4670	4670	4670	4670	0
99	20231106	191700	88288420	4670	4670	4670	4670	0
100	20231106	191600	88288420	4670	4670	4670	4670	0
101	20231106	191500	88288420	4670	4670	4670	4670	0
102	20231106	191400	88288420	4670	4670	4670	4670	0
103	20231106	191300	88288420	4670	4670	4670	4670	0
104	20231106	191200	88288420	4670	4670	4670	4670	0
105	20231106	191100	88288420	4670	4670	4670	4670	0
106	20231106	191000	88288420	4670	4670	4670	4670	0
107	20231106	190900	88288420	4670	4670	4670	4670	0
108	20231106	190800	88288420	4670	4670	4670	4670	0
109	20231106	190700	88288420	4670	4670	4670	4670	0
110	20231106	190600	88288420	4670	4670	4670	4670	0
111	20231106	190500	88288420	4670	4670	4670	4670	0
112	20231106	190400	88288420	4670	4670	4670	4670	0
113	20231106	190300	88288420	4670	4670	4670	4670	0
114	20231106	190200	88288420	4670	4670	4670	4670	0
115	20231106	190100	88288420	4670	4670	4670	4670	0
116	20231106	190000	88288420	4670	4670	4670	4670	0
117	20231106	185900	88288420	4670	4670	4670	4670	0
118	20231106	185800	88288420	4670	4670	4670	4670	0
119	20231106	185700	88288420	4670	4670	4670	4670	0
120	20231106	185600	88288420	4670	4670	4670	4670	0
121	20231106	185500	88288420	4670	4670	4670	4670	0
122	20231106	185400	88288420	4670	4670	4670	4670	268
123	20231106	185300	88288420	4670	4670	4670	4670	0
124	20231106	185200	88288420	4670	4670	4670	4670	0
125	20231106	185100	88288420	4670	4670	4670	4670	0
126	20231106	185000	88288420	4670	4670	4670	4670	0
127	20231106	184900	88288420	4670	4670	4670	4670	0
128	20231106	184800	88288420	4670	4670	4670	4670	0
129	20231106	184700	88288420	4670	4670	4670	4670	0
130	20231106	184600	88288420	4670	4670	4670	4670	0
131	20231106	184500	88288420	4670	4670	4670	4670	0
132	20231106	184400	88288420	4670	4670	4670	4670	0
133	20231106	184300	88288420	4670	4670	4670	4670	0
134	20231106	184200	88288420	4670	4670	4670	4670	0
135	20231106	184100	88288420	4670	4670	4670	4670	0
136	20231106	184000	88288420	4670	4670	4670	4670	0
137	20231106	183900	88288420	4670	4670	4670	4670	0
138	20231106	183800	88288420	4670	4670	4670	4670	0
139	20231106	183700	88288420	4670	4670	4670	4670	0
140	20231106	183600	88288420	4670	4670	4670	4670	0
141	20231106	183500	88288420	4670	4670	4670	4670	0
142	20231106	183400	88288420	4670	4670	4670	4670	0
143	20231106	183300	88288420	4670	4670	4670	4670	0
144	20231106	183200	88288420	4670	4670	4670	4670	0
145	20231106	183100	88288420	4670	4670	4670	4670	0
146	20231106	183000	88288420	4670	4670	4670	4670	0
147	20231106	182900	88288420	4670	4670	4670	4670	0
148	20231106	182800	88288420	4670	4670	4670	4670	0
149	20231106	182700	88288420	4670	4670	4670	4670	0
150	20231106	182600	88288420	4670	4670	4670	4670	0
151	20231106	182500	88288420	4670	4670	4670	4670	0
152	20231106	182400	88288420	4670	4670	4670	4670	268
153	20231106	182300	88288420	4670	4670	4670	4670	0
154	20231106	182200	88288420	4670	4670	4670	4670	0
155	20231106	182100	88288420	4670	4670	4670	4670	0
156	20231106	182000	88288420	4670	4670	4670	4670	0
157	20231106	181900	88288420	4670	4670	4670	4670	0
158	20231106	181800	88288420	4670	4670	4670	4670	0
159	20231106	181700	88288420	4670	4670	4670	4670	0
160	20231106	181600	88288420	4670	4670	4670	4670	0
161	20231106	181500	88288420	4670	4670	4670	4670	0
162	20231106	181400	88288420	4670	4670	4670	4670	0
163	20231106	181300	88288420	4670	4670	4670	4670	0
164	20231106	181200	88288420	4670	4670	4670	4670	0
165	20231106	181100	88288420	4670	4670	4670	4670	0
166	20231106	181000	88288420	4670	4670	4670	4670	0
167	20231106	180900	88288420	4670	4670	4670	4670	0
168	20231106	180800	88288420	4670	4670	4670	4670	0
169	20231106	180700	88288420	4670	4670	4670	4670	0
170	20231106	180600	88288420	4670	4670	4670	4670	0
171	20231106	180500	88288420	4670	4670	4670	4670	0
172	20231106	180400	88288420	4670	4670	4670	4670	0
173	20231106	180300	88288420	4670	4670	4670	4670	0
174	20231106	180200	88288420	4670	4670	4670	4670	0
175	20231106	180100	88288420	4670	4670	4670	4670	0
176	20231106	180000	88288420	4670	4670	4670	4670	0
177	20231106	175900	88288420	4670	4670	4670	4670	0
178	20231106	175800	88288420	4670	4670	4670	4670	0
179	20231106	175700	88288420	4670	4670	4670	4670	0
180	20231106	175600	88288420	4670	4670	4670	4670	0
181	20231106	175500	88288420	4670	4670	4670	4670	0
182	20231106	175400	88288420	4670	4670	4670	4670	268
183	20231106	175300	88288420	4670	4670	4670	4670	0
184	20231106	175200	88288420	4670	4670	4670	4670	0
185	20231106	175100	88288420	4670	4670	4670	4670	0
186	20231106	175000	88288420	4670	4670	4670	4670	0
187	20231106	174900	88288420	4670	4670	4670	4670	0
188	20231106	174800	88288420	4670	4670	4670	4670	0
189	20231106	174700	88288420	4670	4670	4670	4670	0
190	20231106	174600	88288420	4670	4670	4670	4670	0
191	20231106	174500	88288420	4670	4670	4670	4670	0
192	20231106	174400	88288420	4670	4670	4670	4670	0
193	20231106	174300	88288420	4670	4670	4670	4670	0
194	20231106	174200	88288420	4670	4670	4670	4670	0
195	20231106	174100	88288420	4670	4670	4670	4670	0
196	20231106	174000	88288420	4670	4670	4670	4670	0
197	20231106	173900	88288420	4670	4670	4670	4670	0
198	20231106	173800	88288420	4670	4670	4670	4670	0
199	20231106	173700	88288420	4670	4670	4670	4670	0
200	20231106	173600	88288420	4670	4670	4670	4670	0
201	20231106	173500	88288420	4670	4670	4670	4670	0
202	20231106	173400	88288420	4670	4670	4670	4670	0
203	20231106	173300	88288420	4670	4670	4670	4670	0
204	20231106	173200	88288420	4670	4670	4670	4670	0
205	20231106	173100	88288420	4670	4670	4670	4670	0
206	20231106	173000	88288420	4670	4670	4670	4670	0
207	20231106	172900	88288420	4670	4670	4670	4670	0
208	20231106	172800	88288420	4670	4670	4670	4670	0
209	20231106	172700	88288420	4670	4670	4670	4670	0
210	20231106	172600	88288420	4670	4670	4670	4670	0
211	20231106	172500	88288420	4670	4670	4670	4670	0
212	20231106	172400	88288420	4670	4670	4670	4670	268
213	20231106	172300	88288420	4670	4670	4670	4670	0
214	20231106	172200	88288420	4670	4670	4670	4670	0
215	20231106	172100	88288420	4670	4670	4670	4670	0
216	20231106	172000	88288420	4670	4670	4670	4670	0
217	20231106	171900	88288420	4670	4670	4670	4670	0
218	20231106	171800	88288420	4670	4670	4670	4670	0
219	20231106	171700	88288420	4670	4670	4670	4670	0
220	20231106	171600	88288420	4670	4670	4670	4670	0
221	20231106	171500	88288420	4670	4670	4670	4670	0
222	20231106	171400	88288420	4670	4670	4670	4670	0
223	20231106	171300	88288420	4670	4670	4670	4670	0
224	20231106	171200	88288420	4670	4670	4670	4670	0
225	20231106	171100	88288420	4670	4670	4670	4670	0
226	20231106	171000	88288420	4670	4670	4670	4670	0
227	20231106	170900	88288420	4670	4670	4670	4670	0
228	20231106	170800	88288420	4670	4670	4670	4670	0
229	20231106	170700	88288420	4670	4670	4670	4670	0
230	20231106	170600	88288420	4670	4670	4670	4670	0
231	20231106	170500	88288420	4670	4670	4670	4670	0
232	20231106	170400	88288420	4670	4670	4670	4670	0
233	20231106	170300	88288420	4670	4670	4670	4670	0
234	20231106	170200	88288420	4670	4670	4670	4670	0
235	20231106	170100	88288420	4670	4670	4670	4670	0
236	20231106	170000	88288420	4670	4670	4670	4670	0
237	20231106	165900	88288420	4670	4670	4670	4670	0
238	20231106	165800	88288420	4670	4670	4670	4670	0
239	20231106	165700	88288420	4670	4670	4670	4670	0
240	20231106	165600	88288420	4670	4670	4670	4670	0
241	20231106	165500	88288420	4670	4670	4670	4670	0
242	20231106	165400	88288420	4670	4670	4670	4670	268
243	20231106	165300	88288420	4670	4670	4670	4670	0
244	20231106	165200	88288420	4670	4670	4670	4670	0
245	20231106	165100	88288420	4670	4670	4670	4670	0
246	20231106	165000	88288420	4670	4670	4670	4670	0
247	20231106	164900	88288420	4670	4670	4670	4670	0
248	20231106	164800	88288420	4670	4670	4670	4670	0
249	20231106	164700	88288420	4670	4670	4670	4670	0
250	20231106	164600	88288420	4670	4670	4670	4670	0
251	20231106	164500	88288420	4670	4670	4670	4670	0
252	20231106	164400	88288420	4670	4670	4670	4670	0
253	20231106	164300	88288420	4670	4670	4670	4670	0
254	20231106	164200	88288420	4670	4670	4670	4670	0
255	20231106	164100	88288420	4670	4670	4670	4670	0
256	20231106	164000	88288420	4670	4670	4670	4670	0
257	20231106	163900	88288420	4670	4670	4670	4670	0
258	20231106	163800	88288420	4670	4670	4670	4670	0
259	20231106	163700	88288420	4670	4670	4670	4670	0
260	20231106	163600	88288420	4670	4670	4670	4670	0
261	20231106	163500	88288420	4670	4670	4670	4670	0
262	20231106	163400	88288420	4670	4670	4670	4670	0
263	20231106	163300	88288420	4670	4670	4670	4670	0
264	20231106	163200	88288420	4670	4670	4670	4670	0
265	20231106	163100	88288420	4670	4670	4670	4670	0
266	20231106	163000	88288420	4670	4670	4670	4670	0
267	20231106	162900	88288420	4670	4670	4670	4670	0
268	20231106	162800	88288420	4670	4670	4670	4670	0
269	20231106	162700	88288420	4670	4670	4670	4670	0
270	20231106	162600	88288420	4670	4670	4670	4670	0
271	20231106	162500	88288420	4670	4670	4670	4670	0
272	20231106	162400	88288420	4670	4670	4670	4670	268
273	20231106	162300	88288420	4670	4670	4670	4670	0
274	20231106	162200	88288420	4670	4670	4670	4670	0
275	20231106	162100	88288420	4670	4670	4670	4670	0
276	20231106	162000	88288420	4670	4670	4670	4670	0
277	20231106	161900	88288420	4670	4670	4670	4670	0
278	20231106	161800	88288420	4670	4670	4670	4670	0
279	20231106	161700	88288420	4670	4670	4670	4670	0
280	20231106	161600	88288420	4670	4670	4670	4670	0
281	20231106	161500	88288420	4670	4670	4670	4670	0
282	20231106	161400	88288420	4670	4670	4670	4670	0
283	20231106	161300	88288420	4670	4670	4670	4670	0
284	20231106	161200	88288420	4670	4670	4670	4670	0
285	20231106	161100	88288420	4670	4670	4670	4670	0
286	20231106	161000	88288420	4670	4670	4670	4670	0
287	20231106	160900	88288420	4670	4670	4670	4670	0
288	20231106	160800	88288420	4670	4670	4670	4670	0
289	20231106	160700	88288420	4670	4670	4670	4670	0
290	20231106	160600	88288420	4670	4670	4670	4670	0
291	20231106	160500	88288420	4670	4670	4670	4670	0
292	20231106	160400	88288420	4670	4670	4670	4670	0
293	20231106	160300	88288420	4670	4670	4670	4670	0
294	20231106	160200	88288420	4670	4670	4670	4670	0
295	20231106	160100	88288420	4670	4670	4670	4670	0
296	20231106	160000	88288420	4670	4670	4670	4670	0
297	20231106	155900	88288420	4670	4670	4670	4670	0
298	20231106	155800	88288420	4670	4670	4670	4670	0
299	20231106	155700	88288420	4670	4670	4670	4670	0
300	20231106	155600	88288420	4670	4670	4670	4670	0
301	20231106	155500	88288420	4670	4670	4670	4670	0
302	20231106	155400	88288420	4670	4670	4670	4670	268
303	20231106	155300	88288420	4670	4670	4670	4670	0
304	20231106	155200	88288420	4670	4670	4670	4670	0
305	20231106	155100	88288420	4670	4670	4670	4670	0
306	20231106	155000	88288420	4670	4670	4670	4670	0
307	20231106	154900	88288420	4670	4670	4670	4670	0
308	20231106	154800	88288420	4670	4670	4670	4670	0
309	20231106	154700	88288420	4670	4670	4670	4670	0
310	20231106	154600	88288420	4670	4670	4670	4670	0
311	20231106	154500	88288420	4670	4670	4670	4670	0
312	20231106	154400	88288420	4670	4670	4670	4670	0
313	20231106	154300	88288420	4670	4670	4670	4670	0
314	20231106	154200	88288420	4670	4670	4670	4670	0
315	20231106	154100	88288420	4670	4670	4670	4670	0
316	20231106	154000	88288420	4670	4670	4670	4670	0
317	20231106	153900	88288420	4670	4670	4670	4670	0
318	20231106	153800	88288420	4670	4670	4670	4670	0
319	20231106	153700	88288420	4670	4670	4670	4670	0
320	20231106	153600	88288420	4670	4670	4670	4670	0
321	20231106	153500	88288420	4670	4670	4670	4670	0
322	20231106	153400	88288420	4670	4670	4670	4670	0
323	20231106	153300	88288420	4670	4670	4670	4670	0
324	20231106	153200	88288420	4670	4670	4670	4670	0
325	20231106	153100	88288420	4670	4670	4670	4670	0
326	20231106	153000	88288420	4670	4670	4670	4670	268
327	20231106	152900	87036860	4665	4665	4665	4665	0
328	20231106	152800	87036860	4665	4665	4665	4665	0
329	20231106	152700	87036860	4665	4665	4665	4665	0
330	20231106	152600	87036860	4665	4665	4665	4665	0
331	20231106	152500	87036860	4665	4665	4665	4665	0
332	20231106	152400	87036860	4665	4665	4665	4665	0
333	20231106	152300	87036860	4665	4665	4665	4665	0
334	20231106	152200	87036860	4665	4665	4665	4665	0
335	20231106	152100	87036860	4665	4665	4665	4665	0
336	20231106	152000	87036860	4665	4665	4665	4665	0
337	20231106	151900	87036860	4665	4665	4665	4665	0
338	20231106	151800	87036860	4665	4665	4665	4665	0
339	20231106	151700	87036860	4665	4665	4665	4665	13
340	20231106	151600	86976215	4665	4665	4665	4665	0
341	20231106	151500	86976215	4665	4665	4665	4665	0
342	20231106	151400	86976215	4665	4665	4665	4665	0
343	20231106	151300	86976215	4665	4665	4665	4665	1
344	20231106	151200	86971550	4660	4660	4660	4660	0
345	20231106	151100	86971550	4660	4660	4660	4660	0
346	20231106	151000	86971550	4660	4660	4660	4660	7
347	20231106	150900	86938930	4660	4660	4660	4660	0
348	20231106	150800	86938930	4660	4660	4660	4660	0
349	20231106	150700	86938930	4660	4660	4660	4660	0
350	20231106	150600	86938930	4660	4660	4660	4660	0
351	20231106	150500	86938930	4660	4660	4660	4660	0
352	20231106	150400	86938930	4660	4660	4660	4660	0
353	20231106	150300	86938930	4660	4660	4660	4660	0
354	20231106	150200	86938930	4660	4660	4660	4660	0
355	20231106	150100	86938930	4660	4660	4660	4660	4
356	20231106	150000	86920290	4660	4660	4660	4660	21
357	20231106	145900	86822430	4660	4660	4660	4660	0
358	20231106	145800	86822430	4660	4660	4660	4660	0
359	20231106	145700	86822430	4660	4660	4660	4660	0
360	20231106	145600	86822430	4660	4660	4660	4660	0
361	20231106	145500	86822430	4660	4660	4660	4660	0
362	20231106	145400	86822430	4660	4655	4660	4655	46
363	20231106	145300	86608205	4655	4655	4655	4655	0
364	20231106	145200	86608205	4655	4655	4655	4655	0
365	20231106	145100	86608205	4655	4655	4655	4655	23
366	20231106	145000	86501140	4635	4635	4635	4635	0
367	20231106	144900	86501140	4635	4635	4635	4635	0
368	20231106	144800	86501140	4635	4635	4635	4635	0
369	20231106	144700	86501140	4635	4645	4645	4635	39
370	20231106	144600	86320155	4650	4650	4650	4650	0
371	20231106	144500	86320155	4650	4650	4650	4650	3
372	20231106	144400	86306205	4650	4650	4650	4650	0
373	20231106	144300	86306205	4650	4650	4650	4650	4
374	20231106	144200	86287605	4650	4650	4650	4650	1
375	20231106	144100	86282955	4650	4650	4650	4650	0
376	20231106	144000	86282955	4650	4650	4650	4650	0
377	20231106	143900	86282955	4650	4650	4650	4650	0
378	20231106	143800	86282955	4650	4650	4650	4650	0
379	20231106	143700	86282955	4650	4650	4650	4650	0
380	20231106	143600	86282955	4650	4650	4650	4650	0
381	20231106	143500	86282955	4650	4650	4650	4650	0
382	20231106	143400	86282955	4650	4650	4650	4650	0
383	20231106	143300	86282955	4650	4650	4650	4650	0
384	20231106	143200	86282955	4650	4650	4650	4650	1
385	20231106	143100	86278305	4650	4650	4650	4650	0
386	20231106	143000	86278305	4650	4650	4650	4650	0
387	20231106	142900	86278305	4650	4650	4650	4650	0
388	20231106	142800	86278305	4650	4650	4650	4650	0
389	20231106	142700	86278305	4650	4650	4650	4650	0
390	20231106	142600	86278305	4650	4650	4650	4650	0
391	20231106	142500	86278305	4650	4650	4650	4650	0
392	20231106	142400	86278305	4650	4650	4650	4650	0
393	20231106	142300	86278305	4650	4650	4650	4650	0
394	20231106	142200	86278305	4650	4650	4650	4650	2
395	20231106	142100	86269005	4650	4650	4650	4650	1
396	20231106	142000	86264355	4650	4650	4650	4650	0
397	20231106	141900	86264355	4650	4650	4650	4650	0
398	20231106	141800	86264355	4650	4650	4650	4650	0
399	20231106	141700	86264355	4650	4650	4650	4650	0
400	20231106	141600	86264355	4650	4650	4650	4650	100
401	20231106	141500	85799355	4645	4645	4645	4645	0
402	20231106	141400	85799355	4645	4645	4645	4645	0
403	20231106	141300	85799355	4645	4645	4645	4645	3
404	20231106	141200	85785420	4645	4645	4645	4645	0
405	20231106	141100	85785420	4645	4645	4645	4645	0
406	20231106	141000	85785420	4645	4645	4645	4645	0
407	20231106	140900	85785420	4645	4645	4645	4645	5
408	20231106	140800	85762195	4650	4650	4650	4650	0
409	20231106	140700	85762195	4650	4650	4650	4650	0
410	20231106	140600	85762195	4650	4650	4650	4650	0
411	20231106	140500	85762195	4650	4650	4650	4650	0
412	20231106	140400	85762195	4650	4650	4650	4650	0
413	20231106	140300	85762195	4650	4650	4650	4650	0
414	20231106	140200	85762195	4650	4650	4650	4650	5
415	20231106	140100	85738945	4650	4650	4650	4650	0
416	20231106	140000	85738945	4650	4650	4650	4650	0
417	20231106	135900	85738945	4650	4650	4650	4650	15
418	20231106	135800	85669195	4655	4655	4655	4655	0
419	20231106	135700	85669195	4655	4655	4655	4655	0
420	20231106	135600	85669195	4655	4655	4655	4655	0
421	20231106	135500	85669195	4655	4655	4655	4655	0
422	20231106	135400	85669195	4655	4655	4655	4655	0
423	20231106	135300	85669195	4655	4655	4655	4655	0
424	20231106	135200	85669195	4655	4655	4655	4655	0
425	20231106	135100	85669195	4655	4655	4655	4655	21
426	20231106	135000	85571440	4645	4645	4645	4645	0
427	20231106	134900	85571440	4645	4645	4645	4645	0
428	20231106	134800	85571440	4645	4645	4645	4645	0
429	20231106	134700	85571440	4645	4645	4645	4645	0
430	20231106	134600	85571440	4645	4645	4645	4645	0
431	20231106	134500	85571440	4645	4645	4645	4645	0
432	20231106	134400	85571440	4645	4645	4645	4645	15
433	20231106	134300	85501765	4655	4655	4655	4655	0
434	20231106	134200	85501765	4655	4650	4655	4650	18
435	20231106	134100	85418050	4650	4650	4650	4650	43
436	20231106	134000	85218100	4650	4650	4650	4650	0
437	20231106	133900	85218100	4650	4650	4650	4650	0
438	20231106	133800	85218100	4650	4650	4650	4650	0
439	20231106	133700	85218100	4650	4650	4650	4650	0
440	20231106	133600	85218100	4650	4650	4650	4650	0
441	20231106	133500	85218100	4650	4650	4650	4650	0
442	20231106	133400	85218100	4650	4650	4650	4650	0
443	20231106	133300	85218100	4650	4650	4650	4650	0
444	20231106	133200	85218100	4650	4650	4650	4650	0
445	20231106	133100	85218100	4650	4650	4650	4650	4
446	20231106	133000	85199500	4650	4650	4650	4650	50
447	20231106	132900	84967000	4650	4650	4650	4650	0
448	20231106	132800	84967000	4650	4650	4650	4650	0
449	20231106	132700	84967000	4650	4625	4650	4620	1052
450	20231106	132600	80106070	4630	4640	4640	4630	630
451	20231106	132500	77186965	4640	4645	4645	4640	100
452	20231106	132400	76722675	4645	4650	4650	4645	200
453	20231106	132300	75793545	4650	4650	4650	4650	0
454	20231106	132200	75793545	4650	4650	4650	4650	1
455	20231106	132100	75788895	4650	4650	4650	4650	0
456	20231106	132000	75788895	4650	4650	4650	4650	5
457	20231106	131900	75765645	4655	4655	4655	4655	0
458	20231106	131800	75765645	4655	4655	4655	4655	0
459	20231106	131700	75765645	4655	4655	4655	4655	0
460	20231106	131600	75765645	4655	4655	4655	4655	64
461	20231106	131500	75467725	4650	4650	4650	4650	0
462	20231106	131400	75467725	4650	4650	4650	4650	0
463	20231106	131300	75467725	4650	4650	4650	4650	0
464	20231106	131200	75467725	4650	4650	4650	4650	2
465	20231106	131100	75458425	4655	4655	4655	4655	3
466	20231106	131000	75444460	4655	4655	4655	4655	0
467	20231106	130900	75444460	4655	4655	4655	4655	0
468	20231106	130800	75444460	4655	4655	4655	4655	0
469	20231106	130700	75444460	4655	4655	4655	4655	0
470	20231106	130600	75444460	4655	4655	4655	4655	0
471	20231106	130500	75444460	4655	4655	4655	4655	0
472	20231106	130400	75444460	4655	4655	4655	4655	32
473	20231106	130300	75295500	4655	4655	4655	4655	0
474	20231106	130200	75295500	4655	4655	4655	4655	1
475	20231106	130100	75290845	4655	4655	4655	4655	3
476	20231106	130000	75276880	4655	4655	4655	4655	0
477	20231106	125900	75276880	4655	4655	4655	4655	0
478	20231106	125800	75276880	4655	4655	4655	4655	0
479	20231106	125700	75276880	4655	4655	4655	4655	0
480	20231106	125600	75276880	4655	4655	4655	4655	0
481	20231106	125500	75276880	4655	4655	4655	4655	0
482	20231106	125400	75276880	4655	4655	4655	4655	0
483	20231106	125300	75276880	4655	4655	4655	4655	0
484	20231106	125200	75276880	4655	4655	4655	4655	0
485	20231106	125100	75276880	4655	4655	4655	4655	3
486	20231106	125000	75262915	4655	4655	4655	4655	0
487	20231106	124900	75262915	4655	4655	4655	4655	1
488	20231106	124800	75258260	4655	4655	4655	4655	0
489	20231106	124700	75258260	4655	4655	4655	4655	0
490	20231106	124600	75258260	4655	4655	4655	4655	0
491	20231106	124500	75258260	4655	4655	4655	4655	0
492	20231106	124400	75258260	4655	4655	4655	4655	0
493	20231106	124300	75258260	4655	4655	4655	4655	0
494	20231106	124200	75258260	4655	4655	4655	4655	64
495	20231106	124100	74960340	4655	4655	4655	4655	3
496	20231106	124000	74946375	4655	4655	4655	4655	0
497	20231106	123900	74946375	4655	4655	4655	4655	0
498	20231106	123800	74946375	4655	4655	4655	4655	0
499	20231106	123700	74946375	4655	4655	4655	4655	1
500	20231106	123600	74941720	4645	4645	4645	4645	0
501	20231106	123500	74941720	4645	4645	4645	4645	0
502	20231106	123400	74941720	4645	4645	4645	4645	1
503	20231106	123300	74937075	4655	4655	4655	4655	0
504	20231106	123200	74937075	4655	4655	4655	4655	0
505	20231106	123100	74937075	4655	4655	4655	4655	3
506	20231106	123000	74923110	4655	4655	4655	4655	0
507	20231106	122900	74923110	4655	4655	4655	4655	0
508	20231106	122800	74923110	4655	4655	4655	4655	0
509	20231106	122700	74923110	4655	4655	4655	4655	0
510	20231106	122600	74923110	4655	4655	4655	4655	0
511	20231106	122500	74923110	4655	4655	4655	4655	0
512	20231106	122400	74923110	4655	4655	4655	4655	0
513	20231106	122300	74923110	4655	4655	4655	4655	0
514	20231106	122200	74923110	4655	4655	4655	4655	0
515	20231106	122100	74923110	4655	4655	4655	4655	3
516	20231106	122000	74909145	4655	4655	4655	4655	0
517	20231106	121900	74909145	4655	4655	4655	4655	0
518	20231106	121800	74909145	4655	4655	4655	4655	0
519	20231106	121700	74909145	4655	4655	4655	4655	0
520	20231106	121600	74909145	4655	4655	4655	4655	0
521	20231106	121500	74909145	4655	4655	4655	4655	0
522	20231106	121400	74909145	4655	4655	4655	4655	0
523	20231106	121300	74909145	4655	4655	4655	4655	0
524	20231106	121200	74909145	4655	4655	4655	4655	1
525	20231106	121100	74904490	4655	4655	4655	4655	2
526	20231106	121000	74895180	4655	4655	4655	4655	0
527	20231106	120900	74895180	4655	4655	4655	4655	0
528	20231106	120800	74895180	4655	4655	4655	4655	0
529	20231106	120700	74895180	4655	4655	4655	4655	0
530	20231106	120600	74895180	4655	4655	4655	4655	0
531	20231106	120500	74895180	4655	4655	4655	4655	0
532	20231106	120400	74895180	4655	4655	4655	4655	0
533	20231106	120300	74895180	4655	4655	4655	4655	0
534	20231106	120200	74895180	4655	4655	4655	4655	0
535	20231106	120100	74895180	4655	4655	4655	4655	4
536	20231106	120000	74876560	4655	4655	4655	4655	0
537	20231106	115900	74876560	4655	4655	4655	4655	0
538	20231106	115800	74876560	4655	4655	4655	4655	0
539	20231106	115700	74876560	4655	4655	4655	4655	0
540	20231106	115600	74876560	4655	4655	4655	4655	0
541	20231106	115500	74876560	4655	4655	4655	4655	0
542	20231106	115400	74876560	4655	4655	4655	4655	0
543	20231106	115300	74876560	4655	4655	4655	4655	0
544	20231106	115200	74876560	4655	4655	4655	4655	0
545	20231106	115100	74876560	4655	4655	4655	4655	2
546	20231106	115000	74867250	4655	4655	4655	4655	0
547	20231106	114900	74867250	4655	4655	4655	4655	0
548	20231106	114800	74867250	4655	4655	4655	4655	0
549	20231106	114700	74867250	4655	4655	4655	4655	1
550	20231106	114600	74862595	4650	4650	4650	4650	5
551	20231106	114500	74839345	4650	4655	4655	4650	132
552	20231106	114400	74225385	4660	4660	4660	4660	0
553	20231106	114300	74225385	4660	4660	4660	4660	4
554	20231106	114200	74206745	4660	4665	4665	4660	64
555	20231106	114100	73908345	4670	4670	4670	4670	3
556	20231106	114000	73894335	4670	4670	4670	4670	0
557	20231106	113900	73894335	4670	4670	4670	4670	41
558	20231106	113800	73702865	4670	4670	4670	4670	0
559	20231106	113700	73702865	4670	4670	4670	4670	0
560	20231106	113600	73702865	4670	4670	4670	4670	0
561	20231106	113500	73702865	4670	4670	4670	4670	0
562	20231106	113400	73702865	4670	4670	4670	4670	0
563	20231106	113300	73702865	4670	4670	4670	4670	0
564	20231106	113200	73702865	4670	4670	4670	4670	0
565	20231106	113100	73702865	4670	4670	4670	4670	4
566	20231106	113000	73684185	4650	4650	4650	4650	1300
567	20231106	112900	67639185	4670	4670	4670	4670	0
568	20231106	112800	67639185	4670	4670	4670	4670	0
569	20231106	112700	67639185	4670	4670	4670	4670	0
570	20231106	112600	67639185	4670	4670	4670	4670	0
571	20231106	112500	67639185	4670	4670	4670	4670	0
572	20231106	112400	67639185	4670	4670	4670	4670	0
573	20231106	112300	67639185	4670	4670	4670	4670	0
574	20231106	112200	67639185	4670	4670	4670	4670	1
575	20231106	112100	67634515	4670	4660	4670	4660	102
576	20231106	112000	67158975	4660	4660	4660	4660	0
577	20231106	111900	67158975	4660	4660	4660	4660	0
578	20231106	111800	67158975	4660	4660	4660	4660	0
579	20231106	111700	67158975	4660	4660	4660	4660	0
580	20231106	111600	67158975	4660	4660	4660	4660	0
581	20231106	111500	67158975	4660	4655	4660	4655	224
582	20231106	111400	66115795	4655	4655	4655	4655	0
583	20231106	111300	66115795	4655	4655	4655	4655	0
584	20231106	111200	66115795	4655	4655	4655	4655	0
585	20231106	111100	66115795	4655	4655	4655	4655	2
586	20231106	111000	66106485	4655	4655	4655	4655	0
587	20231106	110900	66106485	4655	4655	4655	4655	0
588	20231106	110800	66106485	4655	4655	4655	4655	0
589	20231106	110700	66106485	4655	4655	4655	4655	0
590	20231106	110600	66106485	4655	4655	4655	4655	0
591	20231106	110500	66106485	4655	4655	4655	4655	0
592	20231106	110400	66106485	4655	4655	4655	4655	0
593	20231106	110300	66106485	4655	4655	4655	4655	0
594	20231106	110200	66106485	4655	4655	4655	4655	0
595	20231106	110100	66106485	4655	4655	4655	4655	0
596	20231106	110000	66106485	4655	4655	4655	4655	0
597	20231106	105900	66106485	4655	4655	4655	4655	0
598	20231106	105800	66106485	4655	4655	4655	4655	0
599	20231106	105700	66106485	4655	4655	4655	4655	1
600	20231106	105600	66101830	4635	4635	4635	4635	0
601	20231106	105500	66101830	4635	4635	4635	4635	13
602	20231106	105400	66041575	4655	4655	4655	4655	0
603	20231106	105300	66041575	4655	4655	4655	4655	82
604	20231106	105200	65659865	4655	4655	4655	4655	1
605	20231106	105100	65655210	4655	4655	4655	4655	0
606	20231106	105000	65655210	4655	4655	4655	4655	300
607	20231106	104900	64258710	4655	4655	4655	4655	0
608	20231106	104800	64258710	4655	4655	4655	4655	0
609	20231106	104700	64258710	4655	4655	4655	4655	0
610	20231106	104600	64258710	4655	4655	4655	4655	0
611	20231106	104500	64258710	4655	4655	4655	4655	0
612	20231106	104400	64258710	4655	4655	4655	4655	118
613	20231106	104300	63709420	4655	4655	4655	4655	0
614	20231106	104200	63709420	4655	4655	4655	4655	0
615	20231106	104100	63709420	4655	4655	4655	4655	0
616	20231106	104000	63709420	4655	4655	4655	4655	0
617	20231106	103900	63709420	4655	4655	4655	4655	0
618	20231106	103800	63709420	4655	4655	4655	4655	0
619	20231106	103700	63709420	4655	4655	4655	4655	0
620	20231106	103600	63709420	4655	4655	4655	4655	0
621	20231106	103500	63709420	4655	4655	4655	4655	0
622	20231106	103400	63709420	4655	4655	4655	4655	0
623	20231106	103300	63709420	4655	4655	4655	4655	0
624	20231106	103200	63709420	4655	4655	4655	4655	1
625	20231106	103100	63704765	4655	4655	4655	4655	0
626	20231106	103000	63704765	4655	4655	4655	4655	0
627	20231106	102900	63704765	4655	4655	4655	4655	0
628	20231106	102800	63704765	4655	4655	4655	4655	0
629	20231106	102700	63704765	4655	4655	4655	4655	0
630	20231106	102600	63704765	4655	4655	4655	4655	0
631	20231106	102500	63704765	4655	4655	4655	4655	0
632	20231106	102400	63704765	4655	4655	4655	4655	0
633	20231106	102300	63704765	4655	4655	4655	4655	0
634	20231106	102200	63704765	4655	4655	4655	4655	0
635	20231106	102100	63704765	4655	4655	4655	4655	0
636	20231106	102000	63704765	4655	4655	4655	4655	105
637	20231106	101900	63215990	4655	4655	4655	4655	0
638	20231106	101800	63215990	4655	4655	4655	4655	0
639	20231106	101700	63215990	4655	4655	4655	4655	1
640	20231106	101600	63211335	4610	4640	4640	4610	493
641	20231106	101500	60935920	4670	4665	4670	4665	175
642	20231106	101400	60119540	4640	4640	4640	4640	0
643	20231106	101300	60119540	4640	4640	4640	4640	5600
644	20231106	101200	34135540	4665	4665	4665	4665	0
645	20231106	101100	34135540	4665	4665	4665	4665	1
646	20231106	101000	34130875	4640	4640	4640	4640	0
647	20231106	100900	34130875	4640	4640	4640	4640	0
648	20231106	100800	34130875	4640	4640	4640	4640	0
649	20231106	100700	34130875	4640	4640	4640	4640	0
650	20231106	100600	34130875	4640	4640	4640	4640	0
651	20231106	100500	34130875	4640	4650	4650	4640	4000
652	20231106	100400	15548200	4665	4665	4665	4665	10
653	20231106	100300	15501550	4650	4650	4650	4650	336
654	20231106	100200	13939150	4650	4650	4650	4650	0
655	20231106	100100	13939150	4650	4650	4650	4650	0
656	20231106	100000	13939150	4650	4650	4650	4650	0
657	20231106	095900	13939150	4650	4650	4650	4650	0
658	20231106	095800	13939150	4650	4650	4650	4650	0
659	20231106	095700	13939150	4650	4650	4650	4650	0
660	20231106	095600	13939150	4650	4650	4650	4650	0
661	20231106	095500	13939150	4650	4650	4650	4650	1
662	20231106	095400	13934500	4645	4615	4645	4615	10
663	20231106	095300	13888320	4615	4610	4615	4610	7
664	20231106	095200	13856025	4610	4615	4615	4610	6
665	20231106	095100	13828340	4615	4615	4615	4615	0
666	20231106	095000	13828340	4615	4615	4615	4615	0
667	20231106	094900	13828340	4615	4615	4615	4615	0
668	20231106	094800	13828340	4615	4615	4615	4615	86
669	20231106	094700	13431450	4615	4615	4615	4615	0
670	20231106	094600	13431450	4615	4615	4615	4615	0
671	20231106	094500	13431450	4615	4620	4620	4615	174
672	20231106	094400	12628280	4625	4635	4635	4625	140
673	20231106	094300	11980150	4640	4640	4640	4640	32
674	20231106	094200	11831670	4645	4645	4645	4645	0
675	20231106	094100	11831670	4645	4650	4650	4645	70
676	20231106	094000	11506330	4655	4655	4655	4655	0
677	20231106	093900	11506330	4655	4655	4655	4655	32
678	20231106	093800	11357370	4660	4660	4660	4660	0
679	20231106	093700	11357370	4660	4670	4670	4660	82
680	20231106	093600	10974610	4670	4670	4670	4670	0
681	20231106	093500	10974610	4670	4670	4670	4670	0
682	20231106	093400	10974610	4670	4670	4670	4670	0
683	20231106	093300	10974610	4670	4660	4670	4660	67
684	20231106	093200	10662035	4660	4660	4660	4660	0
685	20231106	093100	10662035	4660	4660	4660	4660	0
686	20231106	093000	10662035	4660	4660	4660	4660	31
687	20231106	092900	10517575	4665	4665	4665	4665	0
688	20231106	092800	10517575	4665	4665	4665	4665	5
689	20231106	092700	10494250	4660	4660	4660	4660	1
690	20231106	092600	10489590	4650	4650	4650	4650	0
691	20231106	092500	10489590	4650	4650	4650	4650	0
692	20231106	092400	10489590	4650	4650	4650	4650	22
693	20231106	092300	10387290	4670	4670	4670	4670	0
694	20231106	092200	10387290	4670	4670	4670	4670	3
695	20231106	092100	10373280	4670	4670	4670	4670	0
696	20231106	092000	10373280	4670	4670	4670	4670	0
697	20231106	091900	10373280	4670	4670	4670	4670	0
698	20231106	091800	10373280	4670	4670	4670	4670	0
699	20231106	091700	10373280	4670	4670	4670	4670	0
700	20231106	091600	10373280	4670	4670	4670	4670	0
701	20231106	091500	10373280	4670	4670	4670	4670	0
702	20231106	091400	10373280	4670	4665	4670	4665	12
703	20231106	091300	10317295	4670	4670	4670	4670	0
704	20231106	091200	10317295	4670	4670	4670	4670	0
705	20231106	091100	10317295	4670	4670	4670	4670	0
706	20231106	091000	10317295	4670	4670	4670	4670	0
707	20231106	090900	10317295	4670	4670	4670	4670	0
708	20231106	090800	10317295	4670	4635	4670	4620	598
709	20231106	090700	7550995	4625	4640	4640	4625	47
710	20231106	090600	7333495	4680	4675	4680	4675	11
711	20231106	090500	7282065	4665	4665	4665	4665	0
712	20231106	090400	7282065	4665	4665	4665	4665	0
713	20231106	090300	7282065	4665	4665	4665	4665	0
714	20231106	090200	7282065	4665	4665	4665	4665	0
715	20231106	090100	7282065	4665	4665	4665	4665	1436
716	20231106	090000	583125	4665	4665	4665	4665	125