KissMeData/361670/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	211500	36407840	4655	4655	4655	4655	3
3	20231108	211400	36407840	4655	4655	4655	4655	0
4	20231108	211300	36407840	4655	4655	4655	4655	0
5	20231108	211200	36407840	4655	4655	4655	4655	0
6	20231108	211100	36407840	4655	4655	4655	4655	0
7	20231108	211000	36407840	4655	4655	4655	4655	0
8	20231108	210900	36407840	4655	4655	4655	4655	0
9	20231108	210800	36407840	4655	4655	4655	4655	0
10	20231108	210700	36407840	4655	4655	4655	4655	0
11	20231108	210600	36407840	4655	4655	4655	4655	0
12	20231108	210500	36407840	4655	4655	4655	4655	0
13	20231108	210400	36407840	4655	4655	4655	4655	0
14	20231108	210300	36407840	4655	4655	4655	4655	0
15	20231108	210200	36407840	4655	4655	4655	4655	0
16	20231108	210100	36407840	4655	4655	4655	4655	0
17	20231108	210000	36407840	4655	4655	4655	4655	0
18	20231108	205900	36407840	4655	4655	4655	4655	0
19	20231108	205800	36407840	4655	4655	4655	4655	0
20	20231108	205700	36407840	4655	4655	4655	4655	0
21	20231108	205600	36407840	4655	4655	4655	4655	0
22	20231108	205500	36407840	4655	4655	4655	4655	0
23	20231108	205400	36407840	4655	4655	4655	4655	0
24	20231108	205300	36407840	4655	4655	4655	4655	0
25	20231108	205200	36407840	4655	4655	4655	4655	0
26	20231108	205100	36407840	4655	4655	4655	4655	0
27	20231108	205000	36407840	4655	4655	4655	4655	0
28	20231108	204900	36407840	4655	4655	4655	4655	0
29	20231108	204800	36407840	4655	4655	4655	4655	0
30	20231108	204700	36407840	4655	4655	4655	4655	0
31	20231108	204600	36407840	4655	4655	4655	4655	0
32	20231108	204500	36407840	4655	4655	4655	4655	3
33	20231108	204400	36407840	4655	4655	4655	4655	0
34	20231108	204300	36407840	4655	4655	4655	4655	0
35	20231108	204200	36407840	4655	4655	4655	4655	0
36	20231108	204100	36407840	4655	4655	4655	4655	0
37	20231108	204000	36407840	4655	4655	4655	4655	0
38	20231108	203900	36407840	4655	4655	4655	4655	0
39	20231108	203800	36407840	4655	4655	4655	4655	0
40	20231108	203700	36407840	4655	4655	4655	4655	0
41	20231108	203600	36407840	4655	4655	4655	4655	0
42	20231108	203500	36407840	4655	4655	4655	4655	0
43	20231108	203400	36407840	4655	4655	4655	4655	0
44	20231108	203300	36407840	4655	4655	4655	4655	0
45	20231108	203200	36407840	4655	4655	4655	4655	0
46	20231108	203100	36407840	4655	4655	4655	4655	0
47	20231108	203000	36407840	4655	4655	4655	4655	0
48	20231108	202900	36407840	4655	4655	4655	4655	0
49	20231108	202800	36407840	4655	4655	4655	4655	0
50	20231108	202700	36407840	4655	4655	4655	4655	0
51	20231108	202600	36407840	4655	4655	4655	4655	0
52	20231108	202500	36407840	4655	4655	4655	4655	0
53	20231108	202400	36407840	4655	4655	4655	4655	0
54	20231108	202300	36407840	4655	4655	4655	4655	0
55	20231108	202200	36407840	4655	4655	4655	4655	0
56	20231108	202100	36407840	4655	4655	4655	4655	0
57	20231108	202000	36407840	4655	4655	4655	4655	0
58	20231108	201900	36407840	4655	4655	4655	4655	0
59	20231108	201800	36407840	4655	4655	4655	4655	0
60	20231108	201700	36407840	4655	4655	4655	4655	0
61	20231108	201600	36407840	4655	4655	4655	4655	0
62	20231108	201500	36407840	4655	4655	4655	4655	3
63	20231108	201400	36407840	4655	4655	4655	4655	0
64	20231108	201300	36407840	4655	4655	4655	4655	0
65	20231108	201200	36407840	4655	4655	4655	4655	0
66	20231108	201100	36407840	4655	4655	4655	4655	0
67	20231108	201000	36407840	4655	4655	4655	4655	0
68	20231108	200900	36407840	4655	4655	4655	4655	0
69	20231108	200800	36407840	4655	4655	4655	4655	0
70	20231108	200700	36407840	4655	4655	4655	4655	0
71	20231108	200600	36407840	4655	4655	4655	4655	0
72	20231108	200500	36407840	4655	4655	4655	4655	0
73	20231108	200400	36407840	4655	4655	4655	4655	0
74	20231108	200300	36407840	4655	4655	4655	4655	0
75	20231108	200200	36407840	4655	4655	4655	4655	0
76	20231108	200100	36407840	4655	4655	4655	4655	0
77	20231108	200000	36407840	4655	4655	4655	4655	0
78	20231108	195900	36407840	4655	4655	4655	4655	0
79	20231108	195800	36407840	4655	4655	4655	4655	0
80	20231108	195700	36407840	4655	4655	4655	4655	0
81	20231108	195600	36407840	4655	4655	4655	4655	0
82	20231108	195500	36407840	4655	4655	4655	4655	0
83	20231108	195400	36407840	4655	4655	4655	4655	0
84	20231108	195300	36407840	4655	4655	4655	4655	0
85	20231108	195200	36407840	4655	4655	4655	4655	0
86	20231108	195100	36407840	4655	4655	4655	4655	0
87	20231108	195000	36407840	4655	4655	4655	4655	0
88	20231108	194900	36407840	4655	4655	4655	4655	0
89	20231108	194800	36407840	4655	4655	4655	4655	0
90	20231108	194700	36407840	4655	4655	4655	4655	0
91	20231108	194600	36407840	4655	4655	4655	4655	0
92	20231108	194500	36407840	4655	4655	4655	4655	3
93	20231108	194400	36407840	4655	4655	4655	4655	0
94	20231108	194300	36407840	4655	4655	4655	4655	0
95	20231108	194200	36407840	4655	4655	4655	4655	0
96	20231108	194100	36407840	4655	4655	4655	4655	0
97	20231108	194000	36407840	4655	4655	4655	4655	0
98	20231108	193900	36407840	4655	4655	4655	4655	0
99	20231108	193800	36407840	4655	4655	4655	4655	0
100	20231108	193700	36407840	4655	4655	4655	4655	0
101	20231108	193600	36407840	4655	4655	4655	4655	0
102	20231108	193500	36407840	4655	4655	4655	4655	0
103	20231108	193400	36407840	4655	4655	4655	4655	0
104	20231108	193300	36407840	4655	4655	4655	4655	0
105	20231108	193200	36407840	4655	4655	4655	4655	0
106	20231108	193100	36407840	4655	4655	4655	4655	0
107	20231108	193000	36407840	4655	4655	4655	4655	0
108	20231108	192900	36407840	4655	4655	4655	4655	0
109	20231108	192800	36407840	4655	4655	4655	4655	0
110	20231108	192700	36407840	4655	4655	4655	4655	0
111	20231108	192600	36407840	4655	4655	4655	4655	0
112	20231108	192500	36407840	4655	4655	4655	4655	0
113	20231108	192400	36407840	4655	4655	4655	4655	0
114	20231108	192300	36407840	4655	4655	4655	4655	0
115	20231108	192200	36407840	4655	4655	4655	4655	0
116	20231108	192100	36407840	4655	4655	4655	4655	0
117	20231108	192000	36407840	4655	4655	4655	4655	0
118	20231108	191900	36407840	4655	4655	4655	4655	0
119	20231108	191800	36407840	4655	4655	4655	4655	0
120	20231108	191700	36407840	4655	4655	4655	4655	0
121	20231108	191600	36407840	4655	4655	4655	4655	0
122	20231108	191500	36407840	4655	4655	4655	4655	3
123	20231108	191400	36407840	4655	4655	4655	4655	0
124	20231108	191300	36407840	4655	4655	4655	4655	0
125	20231108	191200	36407840	4655	4655	4655	4655	0
126	20231108	191100	36407840	4655	4655	4655	4655	0
127	20231108	191000	36407840	4655	4655	4655	4655	0
128	20231108	190900	36407840	4655	4655	4655	4655	0
129	20231108	190800	36407840	4655	4655	4655	4655	0
130	20231108	190700	36407840	4655	4655	4655	4655	0
131	20231108	190600	36407840	4655	4655	4655	4655	0
132	20231108	190500	36407840	4655	4655	4655	4655	0
133	20231108	190400	36407840	4655	4655	4655	4655	0
134	20231108	190300	36407840	4655	4655	4655	4655	0
135	20231108	190200	36407840	4655	4655	4655	4655	0
136	20231108	190100	36407840	4655	4655	4655	4655	0
137	20231108	190000	36407840	4655	4655	4655	4655	0
138	20231108	185900	36407840	4655	4655	4655	4655	0
139	20231108	185800	36407840	4655	4655	4655	4655	0
140	20231108	185700	36407840	4655	4655	4655	4655	0
141	20231108	185600	36407840	4655	4655	4655	4655	0
142	20231108	185500	36407840	4655	4655	4655	4655	0
143	20231108	185400	36407840	4655	4655	4655	4655	0
144	20231108	185300	36407840	4655	4655	4655	4655	0
145	20231108	185200	36407840	4655	4655	4655	4655	0
146	20231108	185100	36407840	4655	4655	4655	4655	0
147	20231108	185000	36407840	4655	4655	4655	4655	0
148	20231108	184900	36407840	4655	4655	4655	4655	0
149	20231108	184800	36407840	4655	4655	4655	4655	0
150	20231108	184700	36407840	4655	4655	4655	4655	0
151	20231108	184600	36407840	4655	4655	4655	4655	0
152	20231108	184500	36407840	4655	4655	4655	4655	3
153	20231108	184400	36407840	4655	4655	4655	4655	0
154	20231108	184300	36407840	4655	4655	4655	4655	0
155	20231108	184200	36407840	4655	4655	4655	4655	0
156	20231108	184100	36407840	4655	4655	4655	4655	0
157	20231108	184000	36407840	4655	4655	4655	4655	0
158	20231108	183900	36407840	4655	4655	4655	4655	0
159	20231108	183800	36407840	4655	4655	4655	4655	0
160	20231108	183700	36407840	4655	4655	4655	4655	0
161	20231108	183600	36407840	4655	4655	4655	4655	0
162	20231108	183500	36407840	4655	4655	4655	4655	0
163	20231108	183400	36407840	4655	4655	4655	4655	0
164	20231108	183300	36407840	4655	4655	4655	4655	0
165	20231108	183200	36407840	4655	4655	4655	4655	0
166	20231108	183100	36407840	4655	4655	4655	4655	0
167	20231108	183000	36407840	4655	4655	4655	4655	0
168	20231108	182900	36407840	4655	4655	4655	4655	0
169	20231108	182800	36407840	4655	4655	4655	4655	0
170	20231108	182700	36407840	4655	4655	4655	4655	0
171	20231108	182600	36407840	4655	4655	4655	4655	0
172	20231108	182500	36407840	4655	4655	4655	4655	0
173	20231108	182400	36407840	4655	4655	4655	4655	0
174	20231108	182300	36407840	4655	4655	4655	4655	0
175	20231108	182200	36407840	4655	4655	4655	4655	0
176	20231108	182100	36407840	4655	4655	4655	4655	0
177	20231108	182000	36407840	4655	4655	4655	4655	0
178	20231108	181900	36407840	4655	4655	4655	4655	0
179	20231108	181800	36407840	4655	4655	4655	4655	0
180	20231108	181700	36407840	4655	4655	4655	4655	0
181	20231108	181600	36407840	4655	4655	4655	4655	0
182	20231108	181500	36407840	4655	4655	4655	4655	3
183	20231108	181400	36407840	4655	4655	4655	4655	0
184	20231108	181300	36407840	4655	4655	4655	4655	0
185	20231108	181200	36407840	4655	4655	4655	4655	0
186	20231108	181100	36407840	4655	4655	4655	4655	0
187	20231108	181000	36407840	4655	4655	4655	4655	0
188	20231108	180900	36407840	4655	4655	4655	4655	0
189	20231108	180800	36407840	4655	4655	4655	4655	0
190	20231108	180700	36407840	4655	4655	4655	4655	0
191	20231108	180600	36407840	4655	4655	4655	4655	0
192	20231108	180500	36407840	4655	4655	4655	4655	0
193	20231108	180400	36407840	4655	4655	4655	4655	0
194	20231108	180300	36407840	4655	4655	4655	4655	0
195	20231108	180200	36407840	4655	4655	4655	4655	0
196	20231108	180100	36407840	4655	4655	4655	4655	0
197	20231108	180000	36407840	4655	4655	4655	4655	0
198	20231108	175900	36407840	4655	4655	4655	4655	0
199	20231108	175800	36407840	4655	4655	4655	4655	0
200	20231108	175700	36407840	4655	4655	4655	4655	0
201	20231108	175600	36407840	4655	4655	4655	4655	0
202	20231108	175500	36407840	4655	4655	4655	4655	0
203	20231108	175400	36407840	4655	4655	4655	4655	0
204	20231108	175300	36407840	4655	4655	4655	4655	0
205	20231108	175200	36407840	4655	4655	4655	4655	0
206	20231108	175100	36407840	4655	4655	4655	4655	0
207	20231108	175000	36407840	4655	4655	4655	4655	0
208	20231108	174900	36407840	4655	4655	4655	4655	0
209	20231108	174800	36407840	4655	4655	4655	4655	0
210	20231108	174700	36407840	4655	4655	4655	4655	0
211	20231108	174600	36407840	4655	4655	4655	4655	0
212	20231108	174500	36407840	4655	4655	4655	4655	3
213	20231108	174400	36407840	4655	4655	4655	4655	0
214	20231108	174300	36407840	4655	4655	4655	4655	0
215	20231108	174200	36407840	4655	4655	4655	4655	0
216	20231108	174100	36407840	4655	4655	4655	4655	0
217	20231108	174000	36407840	4655	4655	4655	4655	0
218	20231108	173900	36407840	4655	4655	4655	4655	0
219	20231108	173800	36407840	4655	4655	4655	4655	0
220	20231108	173700	36407840	4655	4655	4655	4655	0
221	20231108	173600	36407840	4655	4655	4655	4655	0
222	20231108	173500	36407840	4655	4655	4655	4655	0
223	20231108	173400	36407840	4655	4655	4655	4655	0
224	20231108	173300	36407840	4655	4655	4655	4655	0
225	20231108	173200	36407840	4655	4655	4655	4655	0
226	20231108	173100	36407840	4655	4655	4655	4655	0
227	20231108	173000	36407840	4655	4655	4655	4655	0
228	20231108	172900	36407840	4655	4655	4655	4655	0
229	20231108	172800	36407840	4655	4655	4655	4655	0
230	20231108	172700	36407840	4655	4655	4655	4655	0
231	20231108	172600	36407840	4655	4655	4655	4655	0
232	20231108	172500	36407840	4655	4655	4655	4655	0
233	20231108	172400	36407840	4655	4655	4655	4655	0
234	20231108	172300	36407840	4655	4655	4655	4655	0
235	20231108	172200	36407840	4655	4655	4655	4655	0
236	20231108	172100	36407840	4655	4655	4655	4655	0
237	20231108	172000	36407840	4655	4655	4655	4655	0
238	20231108	171900	36407840	4655	4655	4655	4655	0
239	20231108	171800	36407840	4655	4655	4655	4655	0
240	20231108	171700	36407840	4655	4655	4655	4655	0
241	20231108	171600	36407840	4655	4655	4655	4655	0
242	20231108	171500	36407840	4655	4655	4655	4655	3
243	20231108	171400	36407840	4655	4655	4655	4655	0
244	20231108	171300	36407840	4655	4655	4655	4655	0
245	20231108	171200	36407840	4655	4655	4655	4655	0
246	20231108	171100	36407840	4655	4655	4655	4655	0
247	20231108	171000	36407840	4655	4655	4655	4655	0
248	20231108	170900	36407840	4655	4655	4655	4655	0
249	20231108	170800	36407840	4655	4655	4655	4655	0
250	20231108	170700	36407840	4655	4655	4655	4655	0
251	20231108	170600	36407840	4655	4655	4655	4655	0
252	20231108	170500	36407840	4655	4655	4655	4655	0
253	20231108	170400	36407840	4655	4655	4655	4655	0
254	20231108	170300	36407840	4655	4655	4655	4655	0
255	20231108	170200	36407840	4655	4655	4655	4655	0
256	20231108	170100	36407840	4655	4655	4655	4655	0
257	20231108	170000	36407840	4655	4655	4655	4655	0
258	20231108	165900	36407840	4655	4655	4655	4655	0
259	20231108	165800	36407840	4655	4655	4655	4655	0
260	20231108	165700	36407840	4655	4655	4655	4655	0
261	20231108	165600	36407840	4655	4655	4655	4655	0
262	20231108	165500	36407840	4655	4655	4655	4655	0
263	20231108	165400	36407840	4655	4655	4655	4655	0
264	20231108	165300	36407840	4655	4655	4655	4655	0
265	20231108	165200	36407840	4655	4655	4655	4655	0
266	20231108	165100	36407840	4655	4655	4655	4655	0
267	20231108	165000	36407840	4655	4655	4655	4655	0
268	20231108	164900	36407840	4655	4655	4655	4655	0
269	20231108	164800	36407840	4655	4655	4655	4655	0
270	20231108	164700	36407840	4655	4655	4655	4655	0
271	20231108	164600	36407840	4655	4655	4655	4655	0
272	20231108	164500	36407840	4655	4655	4655	4655	3
273	20231108	164400	36407840	4655	4655	4655	4655	0
274	20231108	164300	36407840	4655	4655	4655	4655	0
275	20231108	164200	36407840	4655	4655	4655	4655	0
276	20231108	164100	36407840	4655	4655	4655	4655	0
277	20231108	164000	36407840	4655	4655	4655	4655	0
278	20231108	163900	36407840	4655	4655	4655	4655	0
279	20231108	163800	36407840	4655	4655	4655	4655	0
280	20231108	163700	36407840	4655	4655	4655	4655	0
281	20231108	163600	36407840	4655	4655	4655	4655	0
282	20231108	163500	36407840	4655	4655	4655	4655	0
283	20231108	163400	36407840	4655	4655	4655	4655	0
284	20231108	163300	36407840	4655	4655	4655	4655	0
285	20231108	163200	36407840	4655	4655	4655	4655	0
286	20231108	163100	36407840	4655	4655	4655	4655	0
287	20231108	163000	36407840	4655	4655	4655	4655	0
288	20231108	162900	36407840	4655	4655	4655	4655	0
289	20231108	162800	36407840	4655	4655	4655	4655	0
290	20231108	162700	36407840	4655	4655	4655	4655	0
291	20231108	162600	36407840	4655	4655	4655	4655	0
292	20231108	162500	36407840	4655	4655	4655	4655	0
293	20231108	162400	36407840	4655	4655	4655	4655	0
294	20231108	162300	36407840	4655	4655	4655	4655	0
295	20231108	162200	36407840	4655	4655	4655	4655	0
296	20231108	162100	36407840	4655	4655	4655	4655	0
297	20231108	162000	36407840	4655	4655	4655	4655	0
298	20231108	161900	36407840	4655	4655	4655	4655	0
299	20231108	161800	36407840	4655	4655	4655	4655	0
300	20231108	161700	36407840	4655	4655	4655	4655	0
301	20231108	161600	36407840	4655	4655	4655	4655	0
302	20231108	161500	36407840	4655	4655	4655	4655	3
303	20231108	161400	36407840	4655	4655	4655	4655	0
304	20231108	161300	36407840	4655	4655	4655	4655	0
305	20231108	161200	36407840	4655	4655	4655	4655	0
306	20231108	161100	36407840	4655	4655	4655	4655	0
307	20231108	161000	36407840	4655	4655	4655	4655	0
308	20231108	160900	36407840	4655	4655	4655	4655	0
309	20231108	160800	36407840	4655	4655	4655	4655	0
310	20231108	160700	36407840	4655	4655	4655	4655	0
311	20231108	160600	36407840	4655	4655	4655	4655	0
312	20231108	160500	36407840	4655	4655	4655	4655	0
313	20231108	160400	36407840	4655	4655	4655	4655	0
314	20231108	160300	36407840	4655	4655	4655	4655	0
315	20231108	160200	36407840	4655	4655	4655	4655	0
316	20231108	160100	36407840	4655	4655	4655	4655	0
317	20231108	160000	36407840	4655	4655	4655	4655	0
318	20231108	155900	36407840	4655	4655	4655	4655	0
319	20231108	155800	36407840	4655	4655	4655	4655	0
320	20231108	155700	36407840	4655	4655	4655	4655	0
321	20231108	155600	36407840	4655	4655	4655	4655	0
322	20231108	155500	36407840	4655	4655	4655	4655	0
323	20231108	155400	36407840	4655	4655	4655	4655	0
324	20231108	155300	36407840	4655	4655	4655	4655	0
325	20231108	155200	36407840	4655	4655	4655	4655	0
326	20231108	155100	36407840	4655	4655	4655	4655	0
327	20231108	155000	36407840	4655	4655	4655	4655	0
328	20231108	154900	36407840	4655	4655	4655	4655	0
329	20231108	154800	36407840	4655	4655	4655	4655	0
330	20231108	154700	36407840	4655	4655	4655	4655	0
331	20231108	154600	36407840	4655	4655	4655	4655	0
332	20231108	154500	36407840	4655	4655	4655	4655	3
333	20231108	154400	36407840	4655	4655	4655	4655	0
334	20231108	154300	36407840	4655	4655	4655	4655	0
335	20231108	154200	36407840	4655	4655	4655	4655	0
336	20231108	154100	36407840	4655	4655	4655	4655	0
337	20231108	154000	36407840	4655	4655	4655	4655	0
338	20231108	153900	36407840	4655	4655	4655	4655	0
339	20231108	153800	36407840	4655	4655	4655	4655	0
340	20231108	153700	36407840	4655	4655	4655	4655	0
341	20231108	153600	36407840	4655	4655	4655	4655	0
342	20231108	153500	36407840	4655	4655	4655	4655	0
343	20231108	153400	36407840	4655	4655	4655	4655	0
344	20231108	153300	36407840	4655	4655	4655	4655	0
345	20231108	153200	36407840	4655	4655	4655	4655	0
346	20231108	153100	36407840	4655	4655	4655	4655	0
347	20231108	153000	36407840	4655	4655	4655	4655	3
348	20231108	152900	36393875	4605	4605	4605	4605	0
349	20231108	152800	36393875	4605	4605	4605	4605	0
350	20231108	152700	36393875	4605	4605	4605	4605	0
351	20231108	152600	36393875	4605	4605	4605	4605	0
352	20231108	152500	36393875	4605	4605	4605	4605	0
353	20231108	152400	36393875	4605	4605	4605	4605	0
354	20231108	152300	36393875	4605	4605	4605	4605	0
355	20231108	152200	36393875	4605	4605	4605	4605	0
356	20231108	152100	36393875	4605	4605	4605	4605	0
357	20231108	152000	36393875	4605	4605	4605	4605	0
358	20231108	151900	36393875	4605	4630	4630	4605	306
359	20231108	151800	34984265	4630	4630	4630	4630	0
360	20231108	151700	34984265	4630	4630	4630	4630	0
361	20231108	151600	34984265	4630	4630	4630	4630	4
362	20231108	151500	34965745	4630	4630	4630	4630	0
363	20231108	151400	34965745	4630	4630	4630	4630	0
364	20231108	151300	34965745	4630	4630	4630	4630	0
365	20231108	151200	34965745	4630	4630	4630	4630	0
366	20231108	151100	34965745	4630	4630	4630	4630	0
367	20231108	151000	34965745	4630	4630	4630	4630	0
368	20231108	150900	34965745	4630	4630	4630	4630	0
369	20231108	150800	34965745	4630	4635	4635	4630	199
370	20231108	150700	34044360	4630	4640	4640	4630	253
371	20231108	150600	32872940	4655	4655	4655	4655	0
372	20231108	150500	32872940	4655	4655	4655	4655	0
373	20231108	150400	32872940	4655	4655	4655	4655	0
374	20231108	150300	32872940	4655	4655	4655	4655	0
375	20231108	150200	32872940	4655	4655	4655	4655	0
376	20231108	150100	32872940	4655	4655	4655	4655	0
377	20231108	150000	32872940	4655	4655	4655	4655	1
378	20231108	145900	32868285	4635	4635	4635	4635	0
379	20231108	145800	32868285	4635	4635	4635	4635	0
380	20231108	145700	32868285	4635	4635	4635	4635	0
381	20231108	145600	32868285	4635	4645	4645	4635	100
382	20231108	145500	32403915	4645	4645	4645	4645	0
383	20231108	145400	32403915	4645	4645	4645	4645	0
384	20231108	145300	32403915	4645	4645	4645	4645	0
385	20231108	145200	32403915	4645	4645	4645	4645	0
386	20231108	145100	32403915	4645	4645	4645	4645	0
387	20231108	145000	32403915	4645	4645	4645	4645	190
388	20231108	144900	31521365	4655	4655	4655	4655	0
389	20231108	144800	31521365	4655	4655	4655	4655	0
390	20231108	144700	31521365	4655	4645	4660	4645	666
391	20231108	144600	28421905	4640	4640	4640	4640	0
392	20231108	144500	28421905	4640	4640	4640	4640	0
393	20231108	144400	28421905	4640	4640	4640	4640	0
394	20231108	144300	28421905	4640	4640	4640	4640	0
395	20231108	144200	28421905	4640	4640	4640	4640	0
396	20231108	144100	28421905	4640	4640	4640	4640	0
397	20231108	144000	28421905	4640	4640	4640	4640	0
398	20231108	143900	28421905	4640	4640	4640	4640	0
399	20231108	143800	28421905	4640	4640	4640	4640	0
400	20231108	143700	28421905	4640	4640	4640	4640	0
401	20231108	143600	28421905	4640	4640	4640	4640	0
402	20231108	143500	28421905	4640	4640	4640	4640	0
403	20231108	143400	28421905	4640	4640	4640	4640	0
404	20231108	143300	28421905	4640	4640	4640	4640	0
405	20231108	143200	28421905	4640	4640	4640	4640	0
406	20231108	143100	28421905	4640	4640	4640	4640	0
407	20231108	143000	28421905	4640	4640	4640	4640	0
408	20231108	142900	28421905	4640	4640	4640	4640	0
409	20231108	142800	28421905	4640	4640	4640	4640	0
410	20231108	142700	28421905	4640	4640	4640	4640	30
411	20231108	142600	28282705	4640	4640	4640	4640	0
412	20231108	142500	28282705	4640	4640	4640	4640	0
413	20231108	142400	28282705	4640	4640	4640	4640	0
414	20231108	142300	28282705	4640	4640	4640	4640	0
415	20231108	142200	28282705	4640	4640	4640	4640	10
416	20231108	142100	28236305	4640	4640	4640	4640	0
417	20231108	142000	28236305	4640	4640	4640	4640	0
418	20231108	141900	28236305	4640	4640	4640	4640	0
419	20231108	141800	28236305	4640	4640	4640	4640	10
420	20231108	141700	28189905	4630	4630	4630	4630	0
421	20231108	141600	28189905	4630	4630	4630	4630	13
422	20231108	141500	28129715	4645	4645	4645	4645	0
423	20231108	141400	28129715	4645	4645	4645	4645	0
424	20231108	141300	28129715	4645	4645	4645	4645	0
425	20231108	141200	28129715	4645	4645	4645	4645	0
426	20231108	141100	28129715	4645	4645	4645	4645	0
427	20231108	141000	28129715	4645	4645	4645	4645	0
428	20231108	140900	28129715	4645	4645	4645	4645	0
429	20231108	140800	28129715	4645	4645	4645	4645	0
430	20231108	140700	28129715	4645	4645	4645	4645	0
431	20231108	140600	28129715	4645	4640	4645	4640	38
432	20231108	140500	27953305	4640	4640	4640	4640	0
433	20231108	140400	27953305	4640	4640	4640	4640	30
434	20231108	140300	27814105	4630	4630	4630	4630	0
435	20231108	140200	27814105	4630	4630	4630	4630	0
436	20231108	140100	27814105	4630	4630	4630	4630	0
437	20231108	140000	27814105	4630	4630	4630	4630	0
438	20231108	135900	27814105	4630	4630	4630	4630	0
439	20231108	135800	27814105	4630	4630	4630	4630	0
440	20231108	135700	27814105	4630	4630	4630	4630	0
441	20231108	135600	27814105	4630	4630	4630	4630	0
442	20231108	135500	27814105	4630	4630	4630	4630	0
443	20231108	135400	27814105	4630	4630	4630	4630	0
444	20231108	135300	27814105	4630	4630	4630	4630	0
445	20231108	135200	27814105	4630	4635	4635	4630	90
446	20231108	135100	27397395	4645	4645	4645	4645	0
447	20231108	135000	27397395	4645	4645	4645	4645	0
448	20231108	134900	27397395	4645	4645	4645	4645	0
449	20231108	134800	27397395	4645	4635	4645	4635	38
450	20231108	134700	27221025	4635	4635	4635	4635	0
451	20231108	134600	27221025	4635	4635	4635	4635	0
452	20231108	134500	27221025	4635	4635	4635	4635	234
453	20231108	134400	26136435	4645	4645	4645	4645	0
454	20231108	134300	26136435	4645	4645	4645	4645	0
455	20231108	134200	26136435	4645	4645	4645	4645	0
456	20231108	134100	26136435	4645	4645	4645	4645	30
457	20231108	134000	25997085	4635	4635	4635	4635	0
458	20231108	133900	25997085	4635	4635	4635	4635	1
459	20231108	133800	25992450	4620	4615	4620	4615	148
460	20231108	133700	25308815	4620	4620	4620	4620	1
461	20231108	133600	25304195	4620	4620	4620	4620	0
462	20231108	133500	25304195	4620	4620	4620	4620	0
463	20231108	133400	25304195	4620	4620	4620	4620	0
464	20231108	133300	25304195	4620	4620	4620	4620	0
465	20231108	133200	25304195	4620	4620	4620	4620	0
466	20231108	133100	25304195	4620	4620	4620	4620	0
467	20231108	133000	25304195	4620	4620	4620	4620	38
468	20231108	132900	25128635	4615	4615	4615	4615	0
469	20231108	132800	25128635	4615	4615	4615	4615	0
470	20231108	132700	25128635	4615	4620	4620	4615	25
471	20231108	132600	25013160	4620	4620	4620	4620	0
472	20231108	132500	25013160	4620	4620	4620	4620	0
473	20231108	132400	25013160	4620	4620	4620	4620	0
474	20231108	132300	25013160	4620	4620	4620	4620	0
475	20231108	132200	25013160	4620	4620	4620	4620	65
476	20231108	132100	24712860	4630	4630	4630	4630	0
477	20231108	132000	24712860	4630	4630	4630	4630	0
478	20231108	131900	24712860	4630	4630	4630	4630	0
479	20231108	131800	24712860	4630	4630	4630	4630	30
480	20231108	131700	24573960	4630	4630	4630	4630	0
481	20231108	131600	24573960	4630	4630	4630	4630	0
482	20231108	131500	24573960	4630	4630	4630	4630	0
483	20231108	131400	24573960	4630	4630	4630	4630	0
484	20231108	131300	24573960	4630	4630	4630	4630	0
485	20231108	131200	24573960	4630	4630	4630	4630	38
486	20231108	131100	24398020	4600	4635	4635	4600	131
487	20231108	131000	23794085	4630	4630	4630	4630	0
488	20231108	130900	23794085	4630	4630	4630	4630	0
489	20231108	130800	23794085	4630	4630	4630	4630	0
490	20231108	130700	23794085	4630	4630	4630	4630	0
491	20231108	130600	23794085	4630	4630	4630	4630	0
492	20231108	130500	23794085	4630	4630	4630	4630	0
493	20231108	130400	23794085	4630	4630	4630	4630	0
494	20231108	130300	23794085	4630	4630	4630	4630	50
495	20231108	130200	23562585	4645	4645	4645	4645	0
496	20231108	130100	23562585	4645	4645	4645	4645	0
497	20231108	130000	23562585	4645	4645	4645	4645	0
498	20231108	125900	23562585	4645	4645	4645	4645	0
499	20231108	125800	23562585	4645	4645	4645	4645	0
500	20231108	125700	23562585	4645	4645	4645	4645	0
501	20231108	125600	23562585	4645	4645	4645	4645	0
502	20231108	125500	23562585	4645	4645	4645	4645	30
503	20231108	125400	23423235	4645	4630	4645	4630	131
504	20231108	125300	22816135	4630	4630	4630	4630	0
505	20231108	125200	22816135	4630	4630	4630	4630	0
506	20231108	125100	22816135	4630	4630	4630	4630	0
507	20231108	125000	22816135	4630	4630	4630	4630	0
508	20231108	124900	22816135	4630	4635	4635	4630	150
509	20231108	124800	22121135	4645	4645	4645	4645	0
510	20231108	124700	22121135	4645	4645	4645	4645	0
511	20231108	124600	22121135	4645	4645	4645	4645	0
512	20231108	124500	22121135	4645	4645	4645	4645	0
513	20231108	124400	22121135	4645	4645	4645	4645	20
514	20231108	124300	22028235	4645	4645	4645	4645	0
515	20231108	124200	22028235	4645	4645	4645	4645	0
516	20231108	124100	22028235	4645	4645	4645	4645	0
517	20231108	124000	22028235	4645	4645	4645	4645	0
518	20231108	123900	22028235	4645	4645	4645	4645	0
519	20231108	123800	22028235	4645	4645	4645	4645	0
520	20231108	123700	22028235	4645	4645	4645	4645	0
521	20231108	123600	22028235	4645	4645	4645	4645	38
522	20231108	123500	21851725	4650	4650	4650	4650	3
523	20231108	123400	21837775	4660	4660	4660	4660	0
524	20231108	123300	21837775	4660	4660	4660	4660	0
525	20231108	123200	21837775	4660	4650	4660	4650	31
526	20231108	123100	21693325	4650	4650	4650	4650	0
527	20231108	123000	21693325	4650	4650	4650	4650	0
528	20231108	122900	21693325	4650	4650	4650	4650	0
529	20231108	122800	21693325	4650	4650	4650	4650	0
530	20231108	122700	21693325	4650	4650	4650	4650	0
531	20231108	122600	21693325	4650	4650	4650	4650	256
532	20231108	122500	20502925	4645	4645	4645	4645	0
533	20231108	122400	20502925	4645	4645	4645	4645	40
534	20231108	122300	20317125	4645	4645	4645	4645	0
535	20231108	122200	20317125	4645	4645	4645	4645	0
536	20231108	122100	20317125	4645	4645	4645	4645	0
537	20231108	122000	20317125	4645	4645	4645	4645	0
538	20231108	121900	20317125	4645	4645	4645	4645	60
539	20231108	121800	20038425	4650	4650	4650	4650	39
540	20231108	121700	19857075	4635	4635	4635	4635	0
541	20231108	121600	19857075	4635	4635	4635	4635	10
542	20231108	121500	19810725	4650	4650	4650	4650	0
543	20231108	121400	19810725	4650	4650	4650	4650	0
544	20231108	121300	19810725	4650	4650	4650	4650	0
545	20231108	121200	19810725	4650	4650	4650	4650	0
546	20231108	121100	19810725	4650	4650	4650	4650	0
547	20231108	121000	19810725	4650	4650	4650	4650	0
548	20231108	120900	19810725	4650	4645	4650	4645	30
549	20231108	120800	19671230	4650	4650	4650	4650	0
550	20231108	120700	19671230	4650	4650	4650	4650	0
551	20231108	120600	19671230	4650	4650	4650	4650	0
552	20231108	120500	19671230	4650	4650	4650	4650	0
553	20231108	120400	19671230	4650	4650	4650	4650	0
554	20231108	120300	19671230	4650	4650	4650	4650	0
555	20231108	120200	19671230	4650	4650	4650	4650	0
556	20231108	120100	19671230	4650	4650	4650	4650	0
557	20231108	120000	19671230	4650	4630	4650	4630	44
558	20231108	115900	19466730	4650	4650	4650	4650	0
559	20231108	115800	19466730	4650	4650	4650	4650	30
560	20231108	115700	19327230	4650	4650	4650	4650	0
561	20231108	115600	19327230	4650	4650	4650	4650	0
562	20231108	115500	19327230	4650	4650	4650	4650	0
563	20231108	115400	19327230	4650	4650	4650	4650	0
564	20231108	115300	19327230	4650	4650	4650	4650	0
565	20231108	115200	19327230	4650	4650	4650	4650	0
566	20231108	115100	19327230	4650	4650	4650	4650	0
567	20231108	115000	19327230	4650	4650	4650	4650	0
568	20231108	114900	19327230	4650	4650	4650	4650	0
569	20231108	114800	19327230	4650	4650	4650	4650	0
570	20231108	114700	19327230	4650	4650	4650	4650	0
571	20231108	114600	19327230	4650	4650	4650	4650	30
572	20231108	114500	19187730	4650	4650	4650	4650	0
573	20231108	114400	19187730	4650	4650	4650	4650	0
574	20231108	114300	19187730	4650	4650	4650	4650	0
575	20231108	114200	19187730	4650	4645	4650	4645	39
576	20231108	114100	19006440	4620	4620	4620	4620	0
577	20231108	114000	19006440	4620	4620	4620	4620	0
578	20231108	113900	19006440	4620	4620	4620	4620	0
579	20231108	113800	19006440	4620	4620	4620	4620	0
580	20231108	113700	19006440	4620	4620	4620	4620	0
581	20231108	113600	19006440	4620	4620	4620	4620	0
582	20231108	113500	19006440	4620	4620	4620	4620	0
583	20231108	113400	19006440	4620	4620	4620	4620	0
584	20231108	113300	19006440	4620	4620	4620	4620	0
585	20231108	113200	19006440	4620	4620	4620	4620	0
586	20231108	113100	19006440	4620	4620	4620	4620	5
587	20231108	113000	18983340	4650	4650	4650	4650	0
588	20231108	112900	18983340	4650	4650	4650	4650	0
589	20231108	112800	18983340	4650	4650	4650	4650	0
590	20231108	112700	18983340	4650	4650	4650	4650	0
591	20231108	112600	18983340	4650	4650	4650	4650	0
592	20231108	112500	18983340	4650	4650	4650	4650	0
593	20231108	112400	18983340	4650	4650	4650	4650	39
594	20231108	112300	18801990	4650	4650	4650	4650	30
595	20231108	112200	18662490	4630	4630	4630	4630	0
596	20231108	112100	18662490	4630	4630	4630	4630	0
597	20231108	112000	18662490	4630	4630	4630	4630	0
598	20231108	111900	18662490	4630	4630	4630	4630	0
599	20231108	111800	18662490	4630	4630	4630	4630	0
600	20231108	111700	18662490	4630	4630	4630	4630	7
601	20231108	111600	18630080	4620	4620	4620	4620	0
602	20231108	111500	18630080	4620	4620	4620	4620	0
603	20231108	111400	18630080	4620	4620	4620	4620	0
604	20231108	111300	18630080	4620	4620	4620	4620	0
605	20231108	111200	18630080	4620	4620	4620	4620	20
606	20231108	111100	18537680	4630	4630	4630	4630	0
607	20231108	111000	18537680	4630	4630	4630	4630	0
608	20231108	110900	18537680	4630	4630	4630	4630	0
609	20231108	110800	18537680	4630	4630	4630	4630	0
610	20231108	110700	18537680	4630	4630	4630	4630	0
611	20231108	110600	18537680	4630	4630	4630	4630	39
612	20231108	110500	18357110	4630	4630	4630	4630	0
613	20231108	110400	18357110	4630	4630	4630	4630	0
614	20231108	110300	18357110	4630	4630	4630	4630	0
615	20231108	110200	18357110	4630	4630	4630	4630	0
616	20231108	110100	18357110	4630	4630	4630	4630	0
617	20231108	110000	18357110	4630	4630	4630	4630	31
618	20231108	105900	18213580	4630	4630	4630	4630	0
619	20231108	105800	18213580	4630	4630	4630	4630	0
620	20231108	105700	18213580	4630	4630	4630	4630	0
621	20231108	105600	18213580	4630	4630	4630	4630	0
622	20231108	105500	18213580	4630	4630	4630	4630	0
623	20231108	105400	18213580	4630	4630	4630	4630	0
624	20231108	105300	18213580	4630	4630	4630	4630	0
625	20231108	105200	18213580	4630	4630	4630	4630	0
626	20231108	105100	18213580	4630	4630	4630	4630	0
627	20231108	105000	18213580	4630	4630	4630	4630	0
628	20231108	104900	18213580	4630	4630	4630	4630	0
629	20231108	104800	18213580	4630	4630	4630	4630	39
630	20231108	104700	18033010	4630	4630	4630	4630	0
631	20231108	104600	18033010	4630	4630	4630	4630	0
632	20231108	104500	18033010	4630	4630	4630	4630	0
633	20231108	104400	18033010	4630	4630	4630	4630	0
634	20231108	104300	18033010	4630	4630	4630	4630	0
635	20231108	104200	18033010	4630	4630	4630	4630	0
636	20231108	104100	18033010	4630	4630	4630	4630	0
637	20231108	104000	18033010	4630	4630	4630	4630	0
638	20231108	103900	18033010	4630	4630	4630	4630	0
639	20231108	103800	18033010	4630	4630	4630	4630	0
640	20231108	103700	18033010	4630	4630	4630	4630	0
641	20231108	103600	18033010	4630	4625	4630	4625	3
642	20231108	103500	18019130	4630	4630	4630	4630	0
643	20231108	103400	18019130	4630	4630	4630	4630	0
644	20231108	103300	18019130	4630	4630	4630	4630	0
645	20231108	103200	18019130	4630	4630	4630	4630	0
646	20231108	103100	18019130	4630	4630	4630	4630	0
647	20231108	103000	18019130	4630	4630	4630	4630	39
648	20231108	102900	17838560	4635	4635	4635	4635	0
649	20231108	102800	17838560	4635	4635	4635	4635	0
650	20231108	102700	17838560	4635	4635	4635	4635	0
651	20231108	102600	17838560	4635	4635	4635	4635	0
652	20231108	102500	17838560	4635	4635	4635	4635	0
653	20231108	102400	17838560	4635	4635	4635	4635	0
654	20231108	102300	17838560	4635	4635	4635	4635	0
655	20231108	102200	17838560	4635	4635	4635	4635	0
656	20231108	102100	17838560	4635	4635	4635	4635	0
657	20231108	102000	17838560	4635	4635	4635	4635	0
658	20231108	101900	17838560	4635	4635	4635	4635	0
659	20231108	101800	17838560	4635	4635	4635	4635	9
660	20231108	101700	17796845	4640	4640	4640	4640	0
661	20231108	101600	17796845	4640	4640	4640	4640	0
662	20231108	101500	17796845	4640	4640	4640	4640	0
663	20231108	101400	17796845	4640	4640	4640	4640	0
664	20231108	101300	17796845	4640	4640	4640	4640	0
665	20231108	101200	17796845	4640	4625	4640	4625	39
666	20231108	101100	17615915	4605	4605	4605	4605	0
667	20231108	101000	17615915	4605	4605	4605	4605	0
668	20231108	100900	17615915	4605	4605	4605	4605	0
669	20231108	100800	17615915	4605	4605	4605	4605	0
670	20231108	100700	17615915	4605	4605	4605	4605	0
671	20231108	100600	17615915	4605	4605	4605	4605	0
672	20231108	100500	17615915	4605	4605	4605	4605	0
673	20231108	100400	17615915	4605	4605	4605	4605	0
674	20231108	100300	17615915	4605	4605	4605	4605	0
675	20231108	100200	17615915	4605	4605	4605	4605	0
676	20231108	100100	17615915	4605	4605	4605	4605	0
677	20231108	100000	17615915	4605	4605	4605	4605	3
678	20231108	095900	17602100	4580	4580	4580	4580	0
679	20231108	095800	17602100	4580	4580	4580	4580	0
680	20231108	095700	17602100	4580	4620	4620	4580	300
681	20231108	095600	16225605	4630	4630	4630	4630	52
682	20231108	095500	15984845	4630	4630	4630	4630	1170
683	20231108	095400	10567745	4630	4630	4630	4630	39
684	20231108	095300	10387175	4630	4630	4630	4630	0
685	20231108	095200	10387175	4630	4630	4630	4630	0
686	20231108	095100	10387175	4630	4630	4630	4630	0
687	20231108	095000	10387175	4630	4630	4630	4630	37
688	20231108	094900	10215865	4630	4630	4630	4630	0
689	20231108	094800	10215865	4630	4630	4630	4630	1
690	20231108	094700	10211235	4630	4630	4630	4630	30
691	20231108	094600	10072335	4630	4630	4630	4630	35
692	20231108	094500	9910285	4630	4635	4635	4630	442
693	20231108	094400	7861730	4635	4635	4635	4635	66
694	20231108	094300	7555820	4635	4635	4635	4635	5
695	20231108	094200	7532645	4635	4635	4635	4635	2
696	20231108	094100	7523375	4635	4635	4635	4635	0
697	20231108	094000	7523375	4635	4635	4635	4635	0
698	20231108	093900	7523375	4635	4635	4635	4635	0
699	20231108	093800	7523375	4635	4635	4635	4635	0
700	20231108	093700	7523375	4635	4635	4635	4635	0
701	20231108	093600	7523375	4635	4635	4635	4635	40
702	20231108	093500	7337975	4625	4625	4625	4625	0
703	20231108	093400	7337975	4625	4625	4625	4625	0
704	20231108	093300	7337975	4625	4625	4625	4625	0
705	20231108	093200	7337975	4625	4625	4625	4625	0
706	20231108	093100	7337975	4625	4625	4625	4625	0
707	20231108	093000	7337975	4625	4625	4625	4625	0
708	20231108	092900	7337975	4625	4625	4625	4625	95
709	20231108	092800	6898600	4625	4625	4625	4625	10
710	20231108	092700	6852350	4625	4625	4625	4625	10
711	20231108	092600	6806100	4610	4615	4615	4610	6
712	20231108	092500	6778430	4620	4620	4620	4620	2
713	20231108	092400	6769190	4625	4625	4625	4625	0
714	20231108	092300	6769190	4625	4625	4625	4625	0
715	20231108	092200	6769190	4625	4625	4625	4625	1
716	20231108	092100	6764565	4625	4625	4625	4625	2
717	20231108	092000	6755315	4625	4625	4625	4625	2
718	20231108	091900	6746065	4640	4645	4645	4640	48
719	20231108	091800	6523150	4640	4635	4640	4635	6
720	20231108	091700	6495315	4640	4640	4640	4640	40
721	20231108	091600	6309715	4640	4640	4640	4640	0
722	20231108	091500	6309715	4640	4640	4640	4640	0
723	20231108	091400	6309715	4640	4640	4640	4640	1
724	20231108	091300	6305075	4615	4615	4615	4615	0
725	20231108	091200	6305075	4615	4615	4615	4615	0
726	20231108	091100	6305075	4615	4615	4615	4615	4
727	20231108	091000	6286615	4620	4630	4630	4620	3
728	20231108	090900	6272735	4645	4645	4645	4645	0
729	20231108	090800	6272735	4645	4645	4645	4625	71
730	20231108	090700	5943040	4645	4645	4645	4645	0
731	20231108	090600	5943040	4645	4645	4645	4645	0
732	20231108	090500	5943040	4645	4645	4645	4645	1
733	20231108	090400	5938395	4620	4620	4620	4620	0
734	20231108	090300	5938395	4620	4620	4620	4620	51
735	20231108	090200	5702775	4650	4650	4650	4650	0
736	20231108	090100	5702775	4650	4645	4650	4645	171
737	20231108	090000	4907845	4645	4650	4650	4645	841