KissMeData/291810/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205800	87870165	4435	4435	4435	4435	1993
3	20231108	205700	87870165	4435	4435	4435	4435	0
4	20231108	205600	87870165	4435	4435	4435	4435	0
5	20231108	205500	87870165	4435	4435	4435	4435	0
6	20231108	205400	87870165	4435	4435	4435	4435	0
7	20231108	205300	87870165	4435	4435	4435	4435	0
8	20231108	205200	87870165	4435	4435	4435	4435	0
9	20231108	205100	87870165	4435	4435	4435	4435	0
10	20231108	205000	87870165	4435	4435	4435	4435	0
11	20231108	204900	87870165	4435	4435	4435	4435	0
12	20231108	204800	87870165	4435	4435	4435	4435	0
13	20231108	204700	87870165	4435	4435	4435	4435	0
14	20231108	204600	87870165	4435	4435	4435	4435	0
15	20231108	204500	87870165	4435	4435	4435	4435	0
16	20231108	204400	87870165	4435	4435	4435	4435	0
17	20231108	204300	87870165	4435	4435	4435	4435	0
18	20231108	204200	87870165	4435	4435	4435	4435	0
19	20231108	204100	87870165	4435	4435	4435	4435	0
20	20231108	204000	87870165	4435	4435	4435	4435	0
21	20231108	203900	87870165	4435	4435	4435	4435	0
22	20231108	203800	87870165	4435	4435	4435	4435	0
23	20231108	203700	87870165	4435	4435	4435	4435	0
24	20231108	203600	87870165	4435	4435	4435	4435	0
25	20231108	203500	87870165	4435	4435	4435	4435	0
26	20231108	203400	87870165	4435	4435	4435	4435	0
27	20231108	203300	87870165	4435	4435	4435	4435	0
28	20231108	203200	87870165	4435	4435	4435	4435	0
29	20231108	203100	87870165	4435	4435	4435	4435	0
30	20231108	203000	87870165	4435	4435	4435	4435	0
31	20231108	202900	87870165	4435	4435	4435	4435	0
32	20231108	202800	87870165	4435	4435	4435	4435	1993
33	20231108	202700	87870165	4435	4435	4435	4435	0
34	20231108	202600	87870165	4435	4435	4435	4435	0
35	20231108	202500	87870165	4435	4435	4435	4435	0
36	20231108	202400	87870165	4435	4435	4435	4435	0
37	20231108	202300	87870165	4435	4435	4435	4435	0
38	20231108	202200	87870165	4435	4435	4435	4435	0
39	20231108	202100	87870165	4435	4435	4435	4435	0
40	20231108	202000	87870165	4435	4435	4435	4435	0
41	20231108	201900	87870165	4435	4435	4435	4435	0
42	20231108	201800	87870165	4435	4435	4435	4435	0
43	20231108	201700	87870165	4435	4435	4435	4435	0
44	20231108	201600	87870165	4435	4435	4435	4435	0
45	20231108	201500	87870165	4435	4435	4435	4435	0
46	20231108	201400	87870165	4435	4435	4435	4435	0
47	20231108	201300	87870165	4435	4435	4435	4435	0
48	20231108	201200	87870165	4435	4435	4435	4435	0
49	20231108	201100	87870165	4435	4435	4435	4435	0
50	20231108	201000	87870165	4435	4435	4435	4435	0
51	20231108	200900	87870165	4435	4435	4435	4435	0
52	20231108	200800	87870165	4435	4435	4435	4435	0
53	20231108	200700	87870165	4435	4435	4435	4435	0
54	20231108	200600	87870165	4435	4435	4435	4435	0
55	20231108	200500	87870165	4435	4435	4435	4435	0
56	20231108	200400	87870165	4435	4435	4435	4435	0
57	20231108	200300	87870165	4435	4435	4435	4435	0
58	20231108	200200	87870165	4435	4435	4435	4435	0
59	20231108	200100	87870165	4435	4435	4435	4435	0
60	20231108	200000	87870165	4435	4435	4435	4435	0
61	20231108	195900	87870165	4435	4435	4435	4435	0
62	20231108	195800	87870165	4435	4435	4435	4435	1993
63	20231108	195700	87870165	4435	4435	4435	4435	0
64	20231108	195600	87870165	4435	4435	4435	4435	0
65	20231108	195500	87870165	4435	4435	4435	4435	0
66	20231108	195400	87870165	4435	4435	4435	4435	0
67	20231108	195300	87870165	4435	4435	4435	4435	0
68	20231108	195200	87870165	4435	4435	4435	4435	0
69	20231108	195100	87870165	4435	4435	4435	4435	0
70	20231108	195000	87870165	4435	4435	4435	4435	0
71	20231108	194900	87870165	4435	4435	4435	4435	0
72	20231108	194800	87870165	4435	4435	4435	4435	0
73	20231108	194700	87870165	4435	4435	4435	4435	0
74	20231108	194600	87870165	4435	4435	4435	4435	0
75	20231108	194500	87870165	4435	4435	4435	4435	0
76	20231108	194400	87870165	4435	4435	4435	4435	0
77	20231108	194300	87870165	4435	4435	4435	4435	0
78	20231108	194200	87870165	4435	4435	4435	4435	0
79	20231108	194100	87870165	4435	4435	4435	4435	0
80	20231108	194000	87870165	4435	4435	4435	4435	0
81	20231108	193900	87870165	4435	4435	4435	4435	0
82	20231108	193800	87870165	4435	4435	4435	4435	0
83	20231108	193700	87870165	4435	4435	4435	4435	0
84	20231108	193600	87870165	4435	4435	4435	4435	0
85	20231108	193500	87870165	4435	4435	4435	4435	0
86	20231108	193400	87870165	4435	4435	4435	4435	0
87	20231108	193300	87870165	4435	4435	4435	4435	0
88	20231108	193200	87870165	4435	4435	4435	4435	0
89	20231108	193100	87870165	4435	4435	4435	4435	0
90	20231108	193000	87870165	4435	4435	4435	4435	0
91	20231108	192900	87870165	4435	4435	4435	4435	0
92	20231108	192800	87870165	4435	4435	4435	4435	1993
93	20231108	192700	87870165	4435	4435	4435	4435	0
94	20231108	192600	87870165	4435	4435	4435	4435	0
95	20231108	192500	87870165	4435	4435	4435	4435	0
96	20231108	192400	87870165	4435	4435	4435	4435	0
97	20231108	192300	87870165	4435	4435	4435	4435	0
98	20231108	192200	87870165	4435	4435	4435	4435	0
99	20231108	192100	87870165	4435	4435	4435	4435	0
100	20231108	192000	87870165	4435	4435	4435	4435	0
101	20231108	191900	87870165	4435	4435	4435	4435	0
102	20231108	191800	87870165	4435	4435	4435	4435	0
103	20231108	191700	87870165	4435	4435	4435	4435	0
104	20231108	191600	87870165	4435	4435	4435	4435	0
105	20231108	191500	87870165	4435	4435	4435	4435	0
106	20231108	191400	87870165	4435	4435	4435	4435	0
107	20231108	191300	87870165	4435	4435	4435	4435	0
108	20231108	191200	87870165	4435	4435	4435	4435	0
109	20231108	191100	87870165	4435	4435	4435	4435	0
110	20231108	191000	87870165	4435	4435	4435	4435	0
111	20231108	190900	87870165	4435	4435	4435	4435	0
112	20231108	190800	87870165	4435	4435	4435	4435	0
113	20231108	190700	87870165	4435	4435	4435	4435	0
114	20231108	190600	87870165	4435	4435	4435	4435	0
115	20231108	190500	87870165	4435	4435	4435	4435	0
116	20231108	190400	87870165	4435	4435	4435	4435	0
117	20231108	190300	87870165	4435	4435	4435	4435	0
118	20231108	190200	87870165	4435	4435	4435	4435	0
119	20231108	190100	87870165	4435	4435	4435	4435	0
120	20231108	190000	87870165	4435	4435	4435	4435	0
121	20231108	185900	87870165	4435	4435	4435	4435	0
122	20231108	185800	87870165	4435	4435	4435	4435	1993
123	20231108	185700	87870165	4435	4435	4435	4435	0
124	20231108	185600	87870165	4435	4435	4435	4435	0
125	20231108	185500	87870165	4435	4435	4435	4435	0
126	20231108	185400	87870165	4435	4435	4435	4435	0
127	20231108	185300	87870165	4435	4435	4435	4435	0
128	20231108	185200	87870165	4435	4435	4435	4435	0
129	20231108	185100	87870165	4435	4435	4435	4435	0
130	20231108	185000	87870165	4435	4435	4435	4435	0
131	20231108	184900	87870165	4435	4435	4435	4435	0
132	20231108	184800	87870165	4435	4435	4435	4435	0
133	20231108	184700	87870165	4435	4435	4435	4435	0
134	20231108	184600	87870165	4435	4435	4435	4435	0
135	20231108	184500	87870165	4435	4435	4435	4435	0
136	20231108	184400	87870165	4435	4435	4435	4435	0
137	20231108	184300	87870165	4435	4435	4435	4435	0
138	20231108	184200	87870165	4435	4435	4435	4435	0
139	20231108	184100	87870165	4435	4435	4435	4435	0
140	20231108	184000	87870165	4435	4435	4435	4435	0
141	20231108	183900	87870165	4435	4435	4435	4435	0
142	20231108	183800	87870165	4435	4435	4435	4435	0
143	20231108	183700	87870165	4435	4435	4435	4435	0
144	20231108	183600	87870165	4435	4435	4435	4435	0
145	20231108	183500	87870165	4435	4435	4435	4435	0
146	20231108	183400	87870165	4435	4435	4435	4435	0
147	20231108	183300	87870165	4435	4435	4435	4435	0
148	20231108	183200	87870165	4435	4435	4435	4435	0
149	20231108	183100	87870165	4435	4435	4435	4435	0
150	20231108	183000	87870165	4435	4435	4435	4435	0
151	20231108	182900	87870165	4435	4435	4435	4435	0
152	20231108	182800	87870165	4435	4435	4435	4435	1993
153	20231108	182700	87870165	4435	4435	4435	4435	0
154	20231108	182600	87870165	4435	4435	4435	4435	0
155	20231108	182500	87870165	4435	4435	4435	4435	0
156	20231108	182400	87870165	4435	4435	4435	4435	0
157	20231108	182300	87870165	4435	4435	4435	4435	0
158	20231108	182200	87870165	4435	4435	4435	4435	0
159	20231108	182100	87870165	4435	4435	4435	4435	0
160	20231108	182000	87870165	4435	4435	4435	4435	0
161	20231108	181900	87870165	4435	4435	4435	4435	0
162	20231108	181800	87870165	4435	4435	4435	4435	0
163	20231108	181700	87870165	4435	4435	4435	4435	0
164	20231108	181600	87870165	4435	4435	4435	4435	0
165	20231108	181500	87870165	4435	4435	4435	4435	0
166	20231108	181400	87870165	4435	4435	4435	4435	0
167	20231108	181300	87870165	4435	4435	4435	4435	0
168	20231108	181200	87870165	4435	4435	4435	4435	0
169	20231108	181100	87870165	4435	4435	4435	4435	0
170	20231108	181000	87870165	4435	4435	4435	4435	0
171	20231108	180900	87870165	4435	4435	4435	4435	0
172	20231108	180800	87870165	4435	4435	4435	4435	0
173	20231108	180700	87870165	4435	4435	4435	4435	0
174	20231108	180600	87870165	4435	4435	4435	4435	0
175	20231108	180500	87870165	4435	4435	4435	4435	0
176	20231108	180400	87870165	4435	4435	4435	4435	0
177	20231108	180300	87870165	4435	4435	4435	4435	0
178	20231108	180200	87870165	4435	4435	4435	4435	0
179	20231108	180100	87870165	4435	4435	4435	4435	0
180	20231108	180000	87870165	4435	4435	4435	4435	0
181	20231108	175900	87870165	4435	4435	4435	4435	0
182	20231108	175800	87870165	4435	4435	4435	4435	1993
183	20231108	175700	87870165	4435	4435	4435	4435	0
184	20231108	175600	87870165	4435	4435	4435	4435	0
185	20231108	175500	87870165	4435	4435	4435	4435	0
186	20231108	175400	87870165	4435	4435	4435	4435	0
187	20231108	175300	87870165	4435	4435	4435	4435	0
188	20231108	175200	87870165	4435	4435	4435	4435	0
189	20231108	175100	87870165	4435	4435	4435	4435	0
190	20231108	175000	87870165	4435	4435	4435	4435	0
191	20231108	174900	87870165	4435	4435	4435	4435	0
192	20231108	174800	87870165	4435	4435	4435	4435	0
193	20231108	174700	87870165	4435	4435	4435	4435	0
194	20231108	174600	87870165	4435	4435	4435	4435	0
195	20231108	174500	87870165	4435	4435	4435	4435	0
196	20231108	174400	87870165	4435	4435	4435	4435	0
197	20231108	174300	87870165	4435	4435	4435	4435	0
198	20231108	174200	87870165	4435	4435	4435	4435	0
199	20231108	174100	87870165	4435	4435	4435	4435	0
200	20231108	174000	87870165	4435	4435	4435	4435	0
201	20231108	173900	87870165	4435	4435	4435	4435	0
202	20231108	173800	87870165	4435	4435	4435	4435	0
203	20231108	173700	87870165	4435	4435	4435	4435	0
204	20231108	173600	87870165	4435	4435	4435	4435	0
205	20231108	173500	87870165	4435	4435	4435	4435	0
206	20231108	173400	87870165	4435	4435	4435	4435	0
207	20231108	173300	87870165	4435	4435	4435	4435	0
208	20231108	173200	87870165	4435	4435	4435	4435	0
209	20231108	173100	87870165	4435	4435	4435	4435	0
210	20231108	173000	87870165	4435	4435	4435	4435	0
211	20231108	172900	87870165	4435	4435	4435	4435	0
212	20231108	172800	87870165	4435	4435	4435	4435	1993
213	20231108	172700	87870165	4435	4435	4435	4435	0
214	20231108	172600	87870165	4435	4435	4435	4435	0
215	20231108	172500	87870165	4435	4435	4435	4435	0
216	20231108	172400	87870165	4435	4435	4435	4435	0
217	20231108	172300	87870165	4435	4435	4435	4435	0
218	20231108	172200	87870165	4435	4435	4435	4435	0
219	20231108	172100	87870165	4435	4435	4435	4435	0
220	20231108	172000	87870165	4435	4435	4435	4435	0
221	20231108	171900	87870165	4435	4435	4435	4435	0
222	20231108	171800	87870165	4435	4435	4435	4435	0
223	20231108	171700	87870165	4435	4435	4435	4435	0
224	20231108	171600	87870165	4435	4435	4435	4435	0
225	20231108	171500	87870165	4435	4435	4435	4435	0
226	20231108	171400	87870165	4435	4435	4435	4435	0
227	20231108	171300	87870165	4435	4435	4435	4435	0
228	20231108	171200	87870165	4435	4435	4435	4435	0
229	20231108	171100	87870165	4435	4435	4435	4435	0
230	20231108	171000	87870165	4435	4435	4435	4435	0
231	20231108	170900	87870165	4435	4435	4435	4435	0
232	20231108	170800	87870165	4435	4435	4435	4435	0
233	20231108	170700	87870165	4435	4435	4435	4435	0
234	20231108	170600	87870165	4435	4435	4435	4435	0
235	20231108	170500	87870165	4435	4435	4435	4435	0
236	20231108	170400	87870165	4435	4435	4435	4435	0
237	20231108	170300	87870165	4435	4435	4435	4435	0
238	20231108	170200	87870165	4435	4435	4435	4435	0
239	20231108	170100	87870165	4435	4435	4435	4435	0
240	20231108	170000	87870165	4435	4435	4435	4435	0
241	20231108	165900	87870165	4435	4435	4435	4435	0
242	20231108	165800	87870165	4435	4435	4435	4435	1993
243	20231108	165700	87870165	4435	4435	4435	4435	0
244	20231108	165600	87870165	4435	4435	4435	4435	0
245	20231108	165500	87870165	4435	4435	4435	4435	0
246	20231108	165400	87870165	4435	4435	4435	4435	0
247	20231108	165300	87870165	4435	4435	4435	4435	0
248	20231108	165200	87870165	4435	4435	4435	4435	0
249	20231108	165100	87870165	4435	4435	4435	4435	0
250	20231108	165000	87870165	4435	4435	4435	4435	0
251	20231108	164900	87870165	4435	4435	4435	4435	0
252	20231108	164800	87870165	4435	4435	4435	4435	0
253	20231108	164700	87870165	4435	4435	4435	4435	0
254	20231108	164600	87870165	4435	4435	4435	4435	0
255	20231108	164500	87870165	4435	4435	4435	4435	0
256	20231108	164400	87870165	4435	4435	4435	4435	0
257	20231108	164300	87870165	4435	4435	4435	4435	0
258	20231108	164200	87870165	4435	4435	4435	4435	0
259	20231108	164100	87870165	4435	4435	4435	4435	0
260	20231108	164000	87870165	4435	4435	4435	4435	0
261	20231108	163900	87870165	4435	4435	4435	4435	0
262	20231108	163800	87870165	4435	4435	4435	4435	0
263	20231108	163700	87870165	4435	4435	4435	4435	0
264	20231108	163600	87870165	4435	4435	4435	4435	0
265	20231108	163500	87870165	4435	4435	4435	4435	0
266	20231108	163400	87870165	4435	4435	4435	4435	0
267	20231108	163300	87870165	4435	4435	4435	4435	0
268	20231108	163200	87870165	4435	4435	4435	4435	0
269	20231108	163100	87870165	4435	4435	4435	4435	0
270	20231108	163000	87870165	4435	4435	4435	4435	0
271	20231108	162900	87870165	4435	4435	4435	4435	0
272	20231108	162800	87870165	4435	4435	4435	4435	1993
273	20231108	162700	87870165	4435	4435	4435	4435	0
274	20231108	162600	87870165	4435	4435	4435	4435	0
275	20231108	162500	87870165	4435	4435	4435	4435	0
276	20231108	162400	87870165	4435	4435	4435	4435	0
277	20231108	162300	87870165	4435	4435	4435	4435	0
278	20231108	162200	87870165	4435	4435	4435	4435	0
279	20231108	162100	87870165	4435	4435	4435	4435	0
280	20231108	162000	87870165	4435	4435	4435	4435	0
281	20231108	161900	87870165	4435	4435	4435	4435	0
282	20231108	161800	87870165	4435	4435	4435	4435	0
283	20231108	161700	87870165	4435	4435	4435	4435	0
284	20231108	161600	87870165	4435	4435	4435	4435	0
285	20231108	161500	87870165	4435	4435	4435	4435	0
286	20231108	161400	87870165	4435	4435	4435	4435	0
287	20231108	161300	87870165	4435	4435	4435	4435	0
288	20231108	161200	87870165	4435	4435	4435	4435	0
289	20231108	161100	87870165	4435	4435	4435	4435	0
290	20231108	161000	87870165	4435	4435	4435	4435	0
291	20231108	160900	87870165	4435	4435	4435	4435	0
292	20231108	160800	87870165	4435	4435	4435	4435	0
293	20231108	160700	87870165	4435	4435	4435	4435	0
294	20231108	160600	87870165	4435	4435	4435	4435	0
295	20231108	160500	87870165	4435	4435	4435	4435	0
296	20231108	160400	87870165	4435	4435	4435	4435	0
297	20231108	160300	87870165	4435	4435	4435	4435	0
298	20231108	160200	87870165	4435	4435	4435	4435	0
299	20231108	160100	87870165	4435	4435	4435	4435	0
300	20231108	160000	87870165	4435	4435	4435	4435	0
301	20231108	155900	87870165	4435	4435	4435	4435	0
302	20231108	155800	87870165	4435	4435	4435	4435	1993
303	20231108	155700	87870165	4435	4435	4435	4435	0
304	20231108	155600	87870165	4435	4435	4435	4435	0
305	20231108	155500	87870165	4435	4435	4435	4435	0
306	20231108	155400	87870165	4435	4435	4435	4435	0
307	20231108	155300	87870165	4435	4435	4435	4435	0
308	20231108	155200	87870165	4435	4435	4435	4435	0
309	20231108	155100	87870165	4435	4435	4435	4435	0
310	20231108	155000	87870165	4435	4435	4435	4435	0
311	20231108	154900	87870165	4435	4435	4435	4435	0
312	20231108	154800	87870165	4435	4435	4435	4435	0
313	20231108	154700	87870165	4435	4435	4435	4435	0
314	20231108	154600	87870165	4435	4435	4435	4435	0
315	20231108	154500	87870165	4435	4435	4435	4435	0
316	20231108	154400	87870165	4435	4435	4435	4435	0
317	20231108	154300	87870165	4435	4435	4435	4435	0
318	20231108	154200	87870165	4435	4435	4435	4435	0
319	20231108	154100	87870165	4435	4435	4435	4435	0
320	20231108	154000	87870165	4435	4435	4435	4435	0
321	20231108	153900	87870165	4435	4435	4435	4435	0
322	20231108	153800	87870165	4435	4435	4435	4435	0
323	20231108	153700	87870165	4435	4435	4435	4435	0
324	20231108	153600	87870165	4435	4435	4435	4435	0
325	20231108	153500	87870165	4435	4435	4435	4435	0
326	20231108	153400	87870165	4435	4435	4435	4435	0
327	20231108	153300	87870165	4435	4435	4435	4435	0
328	20231108	153200	87870165	4435	4435	4435	4435	0
329	20231108	153100	87870165	4435	4435	4435	4435	0
330	20231108	153000	87870165	4435	4435	4435	4435	1993
331	20231108	152900	79031210	4470	4470	4470	4470	0
332	20231108	152800	79031210	4470	4470	4470	4470	0
333	20231108	152700	79031210	4470	4470	4470	4470	0
334	20231108	152600	79031210	4470	4470	4470	4470	0
335	20231108	152500	79031210	4470	4470	4470	4470	0
336	20231108	152400	79031210	4470	4470	4470	4470	0
337	20231108	152300	79031210	4470	4470	4470	4470	0
338	20231108	152200	79031210	4470	4470	4470	4470	0
339	20231108	152100	79031210	4470	4470	4470	4470	0
340	20231108	152000	79031210	4470	4470	4470	4470	0
341	20231108	151900	79031210	4470	4470	4470	4470	0
342	20231108	151800	79031210	4470	4470	4470	4470	0
343	20231108	151700	79031210	4470	4470	4470	4470	0
344	20231108	151600	79031210	4470	4470	4470	4470	0
345	20231108	151500	79031210	4470	4470	4470	4470	100
346	20231108	151400	78584210	4470	4470	4470	4470	230
347	20231108	151300	77556110	4470	4470	4470	4470	1
348	20231108	151200	77551640	4455	4455	4455	4455	44
349	20231108	151100	77355620	4470	4470	4470	4470	0
350	20231108	151000	77355620	4470	4470	4470	4470	0
351	20231108	150900	77355620	4470	4470	4470	4470	1
352	20231108	150800	77351150	4455	4455	4455	4455	0
353	20231108	150700	77351150	4455	4455	4455	4450	353
354	20231108	150600	75778550	4455	4455	4455	4455	0
355	20231108	150500	75778550	4455	4455	4455	4455	0
356	20231108	150400	75778550	4455	4455	4455	4455	0
357	20231108	150300	75778550	4455	4455	4455	4455	44
358	20231108	150200	75582530	4470	4470	4470	4470	0
359	20231108	150100	75582530	4470	4470	4470	4470	1
360	20231108	150000	75578060	4465	4465	4465	4465	0
361	20231108	145900	75578060	4465	4465	4465	4465	0
362	20231108	145800	75578060	4465	4465	4465	4465	0
363	20231108	145700	75578060	4465	4465	4465	4465	0
364	20231108	145600	75578060	4465	4465	4465	4465	105
365	20231108	145500	75109235	4465	4465	4465	4465	0
366	20231108	145400	75109235	4465	4465	4465	4465	0
367	20231108	145300	75109235	4465	4440	4465	4440	11
368	20231108	145200	75060370	4440	4440	4440	4440	203
369	20231108	145100	74159050	4440	4450	4450	4440	1345
370	20231108	145000	68181515	4450	4450	4450	4450	0
371	20231108	144900	68181515	4450	4450	4450	4450	0
372	20231108	144800	68181515	4450	4460	4460	4450	1032
373	20231108	144700	63584510	4460	4460	4460	4460	240
374	20231108	144600	62514110	4470	4475	4475	4470	689
375	20231108	144500	59431385	4480	4480	4480	4480	595
376	20231108	144400	56765785	4480	4480	4480	4480	0
377	20231108	144300	56765785	4480	4480	4480	4480	125
378	20231108	144200	56205785	4485	4485	4485	4485	0
379	20231108	144100	56205785	4485	4485	4485	4485	0
380	20231108	144000	56205785	4485	4485	4485	4485	0
381	20231108	143900	56205785	4485	4485	4485	4485	0
382	20231108	143800	56205785	4485	4485	4485	4485	0
383	20231108	143700	56205785	4485	4485	4485	4485	0
384	20231108	143600	56205785	4485	4485	4485	4485	0
385	20231108	143500	56205785	4485	4485	4485	4485	104
386	20231108	143400	55739345	4505	4505	4505	4505	0
387	20231108	143300	55739345	4505	4505	4505	4505	0
388	20231108	143200	55739345	4505	4505	4505	4505	0
389	20231108	143100	55739345	4505	4505	4505	4505	0
390	20231108	143000	55739345	4505	4505	4505	4505	0
391	20231108	142900	55739345	4505	4505	4505	4505	0
392	20231108	142800	55739345	4505	4505	4505	4505	0
393	20231108	142700	55739345	4505	4505	4505	4505	1
394	20231108	142600	55734840	4490	4490	4490	4490	0
395	20231108	142500	55734840	4490	4490	4490	4490	0
396	20231108	142400	55734840	4490	4490	4490	4490	50
397	20231108	142300	55510340	4495	4495	4495	4495	44
398	20231108	142200	55312560	4495	4495	4495	4495	0
399	20231108	142100	55312560	4495	4495	4495	4495	0
400	20231108	142000	55312560	4495	4495	4495	4495	0
401	20231108	141900	55312560	4495	4495	4495	4495	0
402	20231108	141800	55312560	4495	4495	4495	4495	2
403	20231108	141700	55303570	4495	4495	4495	4495	0
404	20231108	141600	55303570	4495	4495	4495	4495	0
405	20231108	141500	55303570	4495	4495	4495	4495	0
406	20231108	141400	55303570	4495	4495	4495	4495	10
407	20231108	141300	55258620	4495	4495	4495	4495	200
408	20231108	141200	54359620	4495	4495	4495	4495	18
409	20231108	141100	54278710	4495	4495	4495	4495	1
410	20231108	141000	54274215	4490	4490	4490	4490	17
411	20231108	140900	54197885	4490	4490	4490	4490	0
412	20231108	140800	54197885	4490	4490	4490	4490	0
413	20231108	140700	54197885	4490	4490	4490	4490	60
414	20231108	140600	53928485	4495	4495	4495	4495	1
415	20231108	140500	53923990	4490	4490	4490	4490	98
416	20231108	140400	53483970	4495	4495	4495	4495	0
417	20231108	140300	53483970	4495	4495	4495	4495	0
418	20231108	140200	53483970	4495	4495	4495	4495	0
419	20231108	140100	53483970	4495	4495	4495	4495	0
420	20231108	140000	53483970	4495	4495	4495	4495	0
421	20231108	135900	53483970	4495	4495	4495	4495	0
422	20231108	135800	53483970	4495	4495	4495	4495	0
423	20231108	135700	53483970	4495	4495	4495	4495	10
424	20231108	135600	53439020	4495	4495	4495	4495	0
425	20231108	135500	53439020	4495	4495	4495	4495	0
426	20231108	135400	53439020	4495	4495	4495	4495	0
427	20231108	135300	53439020	4495	4495	4495	4495	0
428	20231108	135200	53439020	4495	4495	4495	4495	0
429	20231108	135100	53439020	4495	4495	4495	4495	0
430	20231108	135000	53439020	4495	4495	4495	4495	0
431	20231108	134900	53439020	4495	4495	4495	4495	0
432	20231108	134800	53439020	4495	4495	4495	4495	0
433	20231108	134700	53439020	4495	4495	4495	4495	0
434	20231108	134600	53439020	4495	4495	4495	4495	0
435	20231108	134500	53439020	4495	4495	4495	4495	0
436	20231108	134400	53439020	4495	4495	4495	4490	62
437	20231108	134300	53160340	4495	4495	4495	4495	0
438	20231108	134200	53160340	4495	4495	4495	4495	128
439	20231108	134100	52584980	4495	4495	4495	4495	0
440	20231108	134000	52584980	4495	4495	4495	4495	1
441	20231108	133900	52580485	4490	4490	4490	4490	5
442	20231108	133800	52558035	4475	4475	4475	4475	0
443	20231108	133700	52558035	4475	4475	4475	4475	0
444	20231108	133600	52558035	4475	4475	4475	4475	0
445	20231108	133500	52558035	4475	4475	4475	4475	0
446	20231108	133400	52558035	4475	4475	4475	4475	0
447	20231108	133300	52558035	4475	4475	4475	4475	20
448	20231108	133200	52468535	4470	4470	4470	4470	0
449	20231108	133100	52468535	4470	4470	4470	4470	0
450	20231108	133000	52468535	4470	4470	4470	4470	0
451	20231108	132900	52468535	4470	4470	4470	4470	0
452	20231108	132800	52468535	4470	4470	4470	4470	0
453	20231108	132700	52468535	4470	4470	4470	4470	0
454	20231108	132600	52468535	4470	4470	4470	4470	0
455	20231108	132500	52468535	4470	4470	4470	4470	0
456	20231108	132400	52468535	4470	4470	4470	4470	0
457	20231108	132300	52468535	4470	4470	4470	4470	0
458	20231108	132200	52468535	4470	4480	4480	4470	230
459	20231108	132100	51439230	4490	4490	4490	4490	0
460	20231108	132000	51439230	4490	4490	4490	4490	0
461	20231108	131900	51439230	4490	4490	4490	4490	0
462	20231108	131800	51439230	4490	4490	4490	4490	0
463	20231108	131700	51439230	4490	4490	4490	4490	0
464	20231108	131600	51439230	4490	4490	4490	4490	0
465	20231108	131500	51439230	4490	4490	4490	4490	0
466	20231108	131400	51439230	4490	4490	4490	4490	20
467	20231108	131300	51349430	4490	4490	4490	4490	0
468	20231108	131200	51349430	4490	4490	4490	4490	0
469	20231108	131100	51349430	4490	4490	4490	4490	1
470	20231108	131000	51344940	4445	4445	4445	4445	0
471	20231108	130900	51344940	4445	4445	4445	4445	0
472	20231108	130800	51344940	4445	4445	4445	4445	0
473	20231108	130700	51344940	4445	4445	4445	4445	0
474	20231108	130600	51344940	4445	4445	4445	4445	0
475	20231108	130500	51344940	4445	4445	4445	4445	0
476	20231108	130400	51344940	4445	4445	4445	4445	0
477	20231108	130300	51344940	4445	4445	4445	4445	0
478	20231108	130200	51344940	4445	4445	4445	4445	0
479	20231108	130100	51344940	4445	4445	4445	4445	0
480	20231108	130000	51344940	4445	4445	4445	4445	0
481	20231108	125900	51344940	4445	4490	4490	4445	1662
482	20231108	125800	43938700	4490	4490	4490	4490	23
483	20231108	125700	43835430	4490	4490	4490	4490	4
484	20231108	125600	43817470	4495	4500	4500	4490	56
485	20231108	125500	43565995	4495	4495	4495	4495	0
486	20231108	125400	43565995	4495	4495	4495	4495	0
487	20231108	125300	43565995	4495	4495	4495	4495	0
488	20231108	125200	43565995	4495	4495	4495	4495	0
489	20231108	125100	43565995	4495	4490	4495	4490	32
490	20231108	125000	43422160	4495	4495	4495	4495	0
491	20231108	124900	43422160	4495	4495	4495	4495	0
492	20231108	124800	43422160	4495	4495	4495	4495	0
493	20231108	124700	43422160	4495	4495	4495	4495	11
494	20231108	124600	43372715	4495	4495	4495	4495	45
495	20231108	124500	43170440	4495	4495	4495	4495	0
496	20231108	124400	43170440	4495	4495	4495	4490	12
497	20231108	124300	43116505	4495	4495	4495	4495	1
498	20231108	124200	43112010	4505	4505	4505	4505	0
499	20231108	124100	43112010	4505	4505	4505	4505	0
500	20231108	124000	43112010	4505	4505	4505	4505	0
501	20231108	123900	43112010	4505	4505	4505	4505	0
502	20231108	123800	43112010	4505	4505	4505	4505	1
503	20231108	123700	43107505	4475	4475	4475	4475	0
504	20231108	123600	43107505	4475	4475	4475	4475	0
505	20231108	123500	43107505	4475	4475	4475	4475	0
506	20231108	123400	43107505	4475	4475	4475	4475	0
507	20231108	123300	43107505	4475	4475	4475	4475	0
508	20231108	123200	43107505	4475	4475	4475	4475	0
509	20231108	123100	43107505	4475	4475	4475	4475	0
510	20231108	123000	43107505	4475	4475	4475	4475	0
511	20231108	122900	43107505	4475	4475	4475	4475	0
512	20231108	122800	43107505	4475	4475	4475	4475	0
513	20231108	122700	43107505	4475	4475	4475	4475	84
514	20231108	122600	42731605	4475	4475	4475	4475	93
515	20231108	122500	42315430	4505	4505	4505	4505	0
516	20231108	122400	42315430	4505	4505	4505	4505	0
517	20231108	122300	42315430	4505	4505	4505	4505	0
518	20231108	122200	42315430	4505	4505	4505	4505	0
519	20231108	122100	42315430	4505	4505	4505	4505	0
520	20231108	122000	42315430	4505	4505	4505	4505	0
521	20231108	121900	42315430	4505	4505	4505	4505	0
522	20231108	121800	42315430	4505	4505	4505	4505	0
523	20231108	121700	42315430	4505	4505	4505	4505	1
524	20231108	121600	42310925	4490	4490	4490	4490	140
525	20231108	121500	41682325	4460	4490	4490	4445	986
526	20231108	121400	37280960	4510	4490	4510	4490	51
527	20231108	121300	37051950	4490	4490	4490	4490	30
528	20231108	121200	36917250	4490	4490	4490	4490	0
529	20231108	121100	36917250	4490	4490	4490	4490	0
530	20231108	121000	36917250	4490	4490	4490	4490	209
531	20231108	120900	35978840	4490	4500	4500	4490	114
532	20231108	120800	35466610	4500	4500	4500	4500	0
533	20231108	120700	35466610	4500	4500	4500	4500	10
534	20231108	120600	35421610	4510	4510	4510	4510	0
535	20231108	120500	35421610	4510	4510	4510	4510	0
536	20231108	120400	35421610	4510	4510	4510	4510	0
537	20231108	120300	35421610	4510	4510	4510	4510	102
538	20231108	120200	34961590	4515	4515	4515	4515	15
539	20231108	120100	34893865	4515	4515	4515	4515	15
540	20231108	120000	34826140	4520	4520	4520	4520	32
541	20231108	115900	34681500	4520	4520	4520	4520	0
542	20231108	115800	34681500	4520	4520	4520	4520	1
543	20231108	115700	34676980	4510	4510	4510	4510	226
544	20231108	115600	33657720	4520	4520	4520	4520	0
545	20231108	115500	33657720	4520	4520	4520	4520	0
546	20231108	115400	33657720	4520	4520	4520	4520	0
547	20231108	115300	33657720	4520	4520	4520	4520	0
548	20231108	115200	33657720	4520	4520	4520	4520	0
549	20231108	115100	33657720	4520	4520	4520	4520	0
550	20231108	115000	33657720	4520	4520	4520	4520	0
551	20231108	114900	33657720	4520	4520	4520	4520	1
552	20231108	114800	33653200	4490	4490	4490	4490	0
553	20231108	114700	33653200	4490	4495	4495	4490	400
554	20231108	114600	31857050	4515	4515	4515	4515	0
555	20231108	114500	31857050	4515	4515	4515	4515	0
556	20231108	114400	31857050	4515	4515	4515	4515	600
557	20231108	114300	29148050	4515	4515	4515	4515	0
558	20231108	114200	29148050	4515	4515	4515	4515	1
559	20231108	114100	29143535	4450	4450	4450	4450	0
560	20231108	114000	29143535	4450	4450	4450	4450	0
561	20231108	113900	29143535	4450	4450	4450	4450	0
562	20231108	113800	29143535	4450	4450	4450	4450	0
563	20231108	113700	29143535	4450	4495	4495	4450	623
564	20231108	113600	26355810	4525	4525	4525	4525	0
565	20231108	113500	26355810	4525	4525	4525	4525	0
566	20231108	113400	26355810	4525	4525	4525	4525	1
567	20231108	113300	26351285	4500	4500	4500	4500	160
568	20231108	113200	25631285	4530	4530	4530	4530	0
569	20231108	113100	25631285	4530	4530	4530	4530	0
570	20231108	113000	25631285	4530	4530	4530	4530	2
571	20231108	112900	25622225	4530	4530	4530	4530	2
572	20231108	112800	25613165	4530	4530	4530	4530	0
573	20231108	112700	25613165	4530	4530	4530	4530	0
574	20231108	112600	25613165	4530	4530	4530	4530	20
575	20231108	112500	25522565	4530	4530	4530	4530	0
576	20231108	112400	25522565	4530	4530	4530	4530	1
577	20231108	112300	25518035	4490	4490	4490	4490	0
578	20231108	112200	25518035	4490	4490	4490	4490	0
579	20231108	112100	25518035	4490	4490	4490	4490	0
580	20231108	112000	25518035	4490	4490	4490	4490	100
581	20231108	111900	25069035	4490	4490	4490	4490	0
582	20231108	111800	25069035	4490	4490	4490	4490	0
583	20231108	111700	25069035	4490	4490	4490	4490	0
584	20231108	111600	25069035	4490	4490	4490	4490	0
585	20231108	111500	25069035	4490	4490	4490	4490	0
586	20231108	111400	25069035	4490	4490	4490	4490	71
587	20231108	111300	24750245	4490	4495	4495	4490	54
588	20231108	111200	24507780	4490	4490	4495	4490	142
589	20231108	111100	23870195	4495	4495	4495	4495	0
590	20231108	111000	23870195	4495	4505	4505	4495	139
591	20231108	110900	23244700	4505	4505	4505	4505	0
592	20231108	110800	23244700	4505	4505	4505	4505	0
593	20231108	110700	23244700	4505	4505	4505	4505	0
594	20231108	110600	23244700	4505	4505	4505	4505	0
595	20231108	110500	23244700	4505	4505	4505	4505	0
596	20231108	110400	23244700	4505	4505	4505	4505	416
597	20231108	110300	21370620	4530	4530	4530	4530	0
598	20231108	110200	21370620	4530	4530	4530	4530	0
599	20231108	110100	21370620	4530	4530	4530	4530	0
600	20231108	110000	21370620	4530	4530	4530	4530	0
601	20231108	105900	21370620	4530	4530	4530	4530	0
602	20231108	105800	21370620	4530	4530	4530	4530	0
603	20231108	105700	21370620	4530	4530	4530	4530	0
604	20231108	105600	21370620	4530	4530	4530	4530	0
605	20231108	105500	21370620	4530	4530	4530	4530	0
606	20231108	105400	21370620	4530	4530	4530	4530	0
607	20231108	105300	21370620	4530	4530	4530	4530	0
608	20231108	105200	21370620	4530	4530	4530	4530	1
609	20231108	105100	21366090	4500	4500	4500	4500	0
610	20231108	105000	21366090	4500	4500	4500	4500	0
611	20231108	104900	21366090	4500	4500	4500	4500	0
612	20231108	104800	21366090	4500	4500	4500	4500	0
613	20231108	104700	21366090	4500	4500	4500	4500	0
614	20231108	104600	21366090	4500	4500	4500	4500	0
615	20231108	104500	21366090	4500	4500	4500	4500	0
616	20231108	104400	21366090	4500	4500	4500	4500	25
617	20231108	104300	21253590	4495	4495	4495	4495	0
618	20231108	104200	21253590	4495	4495	4495	4495	50
619	20231108	104100	21028840	4530	4495	4530	4495	65
620	20231108	104000	20736510	4495	4495	4495	4495	0
621	20231108	103900	20736510	4495	4495	4495	4495	0
622	20231108	103800	20736510	4495	4500	4500	4495	27
623	20231108	103700	20615030	4535	4535	4535	4535	0
624	20231108	103600	20615030	4535	4535	4535	4535	0
625	20231108	103500	20615030	4535	4535	4535	4535	6
626	20231108	103400	20587820	4545	4545	4545	4545	0
627	20231108	103300	20587820	4545	4545	4545	4545	0
628	20231108	103200	20587820	4545	4545	4545	4545	0
629	20231108	103100	20587820	4545	4530	4545	4530	109
630	20231108	103000	20092775	4500	4500	4500	4500	190
631	20231108	102900	19237775	4500	4500	4500	4500	0
632	20231108	102800	19237775	4500	4500	4500	4500	0
633	20231108	102700	19237775	4500	4505	4505	4500	60
634	20231108	102600	18967700	4500	4500	4500	4500	0
635	20231108	102500	18967700	4500	4500	4500	4500	0
636	20231108	102400	18967700	4500	4515	4515	4500	1000
637	20231108	102300	14464765	4515	4515	4515	4515	0
638	20231108	102200	14464765	4515	4515	4515	4515	1
639	20231108	102100	14460250	4515	4515	4515	4515	0
640	20231108	102000	14460250	4515	4515	4515	4515	2
641	20231108	101900	14451220	4545	4545	4545	4545	0
642	20231108	101800	14451220	4545	4545	4545	4545	0
643	20231108	101700	14451220	4545	4545	4545	4545	0
644	20231108	101600	14451220	4545	4545	4545	4545	0
645	20231108	101500	14451220	4545	4525	4545	4510	21
646	20231108	101400	14356355	4505	4535	4535	4505	164
647	20231108	101300	13615910	4545	4545	4545	4545	0
648	20231108	101200	13615910	4545	4535	4545	4535	2
649	20231108	101100	13606830	4535	4535	4535	4535	0
650	20231108	101000	13606830	4535	4535	4535	4535	0
651	20231108	100900	13606830	4535	4535	4535	4535	249
652	20231108	100800	12477615	4535	4535	4535	4535	0
653	20231108	100700	12477615	4535	4535	4535	4535	1
654	20231108	100600	12473080	4515	4520	4520	4515	198
655	20231108	100500	11578680	4520	4520	4520	4520	10
656	20231108	100400	11533480	4520	4520	4520	4520	0
657	20231108	100300	11533480	4520	4520	4520	4520	347
658	20231108	100200	9965040	4535	4530	4535	4530	2
659	20231108	100100	9955975	4520	4525	4525	4520	165
660	20231108	100000	9209425	4530	4530	4530	4530	0
661	20231108	095900	9209425	4530	4530	4530	4530	50
662	20231108	095800	8982925	4535	4535	4535	4535	1
663	20231108	095700	8978390	4540	4540	4540	4540	0
664	20231108	095600	8978390	4540	4540	4540	4540	6
665	20231108	095500	8951150	4540	4540	4540	4540	1089
666	20231108	095400	4007090	4545	4545	4545	4545	100
667	20231108	095300	3552590	4545	4570	4575	4545	207
668	20231108	095200	2608900	4575	4575	4575	4575	0
669	20231108	095100	2608900	4575	4575	4575	4575	0
670	20231108	095000	2608900	4575	4575	4575	4575	0
671	20231108	094900	2608900	4575	4570	4575	4570	26
672	20231108	094800	2489965	4545	4545	4545	4545	2
673	20231108	094700	2480875	4580	4580	4580	4580	0
674	20231108	094600	2480875	4580	4580	4580	4580	0
675	20231108	094500	2480875	4580	4575	4580	4575	109
676	20231108	094400	1982155	4580	4580	4580	4580	0
677	20231108	094300	1982155	4580	4580	4580	4580	0
678	20231108	094200	1982155	4580	4580	4580	4580	0
679	20231108	094100	1982155	4580	4580	4580	4580	0
680	20231108	094000	1982155	4580	4580	4580	4580	0
681	20231108	093900	1982155	4580	4580	4580	4580	2
682	20231108	093800	1972995	4580	4580	4580	4580	0
683	20231108	093700	1972995	4580	4580	4580	4580	1
684	20231108	093600	1968415	4580	4575	4580	4575	9
685	20231108	093500	1927235	4575	4570	4580	4570	5
686	20231108	093400	1904365	4550	4550	4550	4550	0
687	20231108	093300	1904365	4550	4540	4550	4540	53
688	20231108	093200	1663450	4545	4545	4545	4545	1
689	20231108	093100	1658905	4545	4550	4550	4545	21
690	20231108	093000	1563455	4535	4535	4535	4535	0
691	20231108	092900	1563455	4535	4535	4535	4535	0
692	20231108	092800	1563455	4535	4535	4535	4535	0
693	20231108	092700	1563455	4535	4535	4535	4535	0
694	20231108	092600	1563455	4535	4535	4535	4535	0
695	20231108	092500	1563455	4535	4535	4535	4535	0
696	20231108	092400	1563455	4535	4535	4535	4535	0
697	20231108	092300	1563455	4535	4535	4535	4535	0
698	20231108	092200	1563455	4535	4535	4535	4535	1
699	20231108	092100	1558920	4535	4535	4535	4535	1
700	20231108	092000	1554385	4510	4510	4510	4510	1
701	20231108	091900	1549875	4500	4500	4500	4500	0
702	20231108	091800	1549875	4500	4500	4500	4500	0
703	20231108	091700	1549875	4500	4500	4500	4500	0
704	20231108	091600	1549875	4500	4500	4500	4500	0
705	20231108	091500	1549875	4500	4500	4500	4500	0
706	20231108	091400	1549875	4500	4560	4560	4500	51
707	20231108	091300	1319440	4585	4585	4585	4585	0
708	20231108	091200	1319440	4585	4585	4585	4585	0
709	20231108	091100	1319440	4585	4585	4585	4585	0
710	20231108	091000	1319440	4585	4585	4585	4585	0
711	20231108	090900	1319440	4585	4585	4585	4585	0
712	20231108	090800	1319440	4585	4580	4585	4525	17
713	20231108	090700	1242125	4600	4600	4600	4600	0
714	20231108	090600	1242125	4600	4600	4600	4600	0
715	20231108	090500	1242125	4600	4540	4600	4540	35
716	20231108	090400	1082505	4600	4600	4600	4600	0
717	20231108	090300	1082505	4600	4600	4600	4600	0
718	20231108	090200	1082505	4600	4525	4600	4525	20
719	20231108	090100	990835	4525	4480	4525	4480	215
720	20231108	090000	26940	4490	4490	4490	4490	6