KissMeData/244920/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204600	164172605	4065	4065	4065	4065	1066
3	20231108	204500	164172605	4065	4065	4065	4065	0
4	20231108	204400	164172605	4065	4065	4065	4065	0
5	20231108	204300	164172605	4065	4065	4065	4065	0
6	20231108	204200	164172605	4065	4065	4065	4065	0
7	20231108	204100	164172605	4065	4065	4065	4065	0
8	20231108	204000	164172605	4065	4065	4065	4065	0
9	20231108	203900	164172605	4065	4065	4065	4065	0
10	20231108	203800	164172605	4065	4065	4065	4065	0
11	20231108	203700	164172605	4065	4065	4065	4065	0
12	20231108	203600	164172605	4065	4065	4065	4065	0
13	20231108	203500	164172605	4065	4065	4065	4065	0
14	20231108	203400	164172605	4065	4065	4065	4065	0
15	20231108	203300	164172605	4065	4065	4065	4065	0
16	20231108	203200	164172605	4065	4065	4065	4065	0
17	20231108	203100	164172605	4065	4065	4065	4065	0
18	20231108	203000	164172605	4065	4065	4065	4065	0
19	20231108	202900	164172605	4065	4065	4065	4065	0
20	20231108	202800	164172605	4065	4065	4065	4065	0
21	20231108	202700	164172605	4065	4065	4065	4065	0
22	20231108	202600	164172605	4065	4065	4065	4065	0
23	20231108	202500	164172605	4065	4065	4065	4065	0
24	20231108	202400	164172605	4065	4065	4065	4065	0
25	20231108	202300	164172605	4065	4065	4065	4065	0
26	20231108	202200	164172605	4065	4065	4065	4065	0
27	20231108	202100	164172605	4065	4065	4065	4065	0
28	20231108	202000	164172605	4065	4065	4065	4065	0
29	20231108	201900	164172605	4065	4065	4065	4065	0
30	20231108	201800	164172605	4065	4065	4065	4065	0
31	20231108	201700	164172605	4065	4065	4065	4065	0
32	20231108	201600	164172605	4065	4065	4065	4065	1066
33	20231108	201500	164172605	4065	4065	4065	4065	0
34	20231108	201400	164172605	4065	4065	4065	4065	0
35	20231108	201300	164172605	4065	4065	4065	4065	0
36	20231108	201200	164172605	4065	4065	4065	4065	0
37	20231108	201100	164172605	4065	4065	4065	4065	0
38	20231108	201000	164172605	4065	4065	4065	4065	0
39	20231108	200900	164172605	4065	4065	4065	4065	0
40	20231108	200800	164172605	4065	4065	4065	4065	0
41	20231108	200700	164172605	4065	4065	4065	4065	0
42	20231108	200600	164172605	4065	4065	4065	4065	0
43	20231108	200500	164172605	4065	4065	4065	4065	0
44	20231108	200400	164172605	4065	4065	4065	4065	0
45	20231108	200300	164172605	4065	4065	4065	4065	0
46	20231108	200200	164172605	4065	4065	4065	4065	0
47	20231108	200100	164172605	4065	4065	4065	4065	0
48	20231108	200000	164172605	4065	4065	4065	4065	0
49	20231108	195900	164172605	4065	4065	4065	4065	0
50	20231108	195800	164172605	4065	4065	4065	4065	0
51	20231108	195700	164172605	4065	4065	4065	4065	0
52	20231108	195600	164172605	4065	4065	4065	4065	0
53	20231108	195500	164172605	4065	4065	4065	4065	0
54	20231108	195400	164172605	4065	4065	4065	4065	0
55	20231108	195300	164172605	4065	4065	4065	4065	0
56	20231108	195200	164172605	4065	4065	4065	4065	0
57	20231108	195100	164172605	4065	4065	4065	4065	0
58	20231108	195000	164172605	4065	4065	4065	4065	0
59	20231108	194900	164172605	4065	4065	4065	4065	0
60	20231108	194800	164172605	4065	4065	4065	4065	0
61	20231108	194700	164172605	4065	4065	4065	4065	0
62	20231108	194600	164172605	4065	4065	4065	4065	1066
63	20231108	194500	164172605	4065	4065	4065	4065	0
64	20231108	194400	164172605	4065	4065	4065	4065	0
65	20231108	194300	164172605	4065	4065	4065	4065	0
66	20231108	194200	164172605	4065	4065	4065	4065	0
67	20231108	194100	164172605	4065	4065	4065	4065	0
68	20231108	194000	164172605	4065	4065	4065	4065	0
69	20231108	193900	164172605	4065	4065	4065	4065	0
70	20231108	193800	164172605	4065	4065	4065	4065	0
71	20231108	193700	164172605	4065	4065	4065	4065	0
72	20231108	193600	164172605	4065	4065	4065	4065	0
73	20231108	193500	164172605	4065	4065	4065	4065	0
74	20231108	193400	164172605	4065	4065	4065	4065	0
75	20231108	193300	164172605	4065	4065	4065	4065	0
76	20231108	193200	164172605	4065	4065	4065	4065	0
77	20231108	193100	164172605	4065	4065	4065	4065	0
78	20231108	193000	164172605	4065	4065	4065	4065	0
79	20231108	192900	164172605	4065	4065	4065	4065	0
80	20231108	192800	164172605	4065	4065	4065	4065	0
81	20231108	192700	164172605	4065	4065	4065	4065	0
82	20231108	192600	164172605	4065	4065	4065	4065	0
83	20231108	192500	164172605	4065	4065	4065	4065	0
84	20231108	192400	164172605	4065	4065	4065	4065	0
85	20231108	192300	164172605	4065	4065	4065	4065	0
86	20231108	192200	164172605	4065	4065	4065	4065	0
87	20231108	192100	164172605	4065	4065	4065	4065	0
88	20231108	192000	164172605	4065	4065	4065	4065	0
89	20231108	191900	164172605	4065	4065	4065	4065	0
90	20231108	191800	164172605	4065	4065	4065	4065	0
91	20231108	191700	164172605	4065	4065	4065	4065	0
92	20231108	191600	164172605	4065	4065	4065	4065	1066
93	20231108	191500	164172605	4065	4065	4065	4065	0
94	20231108	191400	164172605	4065	4065	4065	4065	0
95	20231108	191300	164172605	4065	4065	4065	4065	0
96	20231108	191200	164172605	4065	4065	4065	4065	0
97	20231108	191100	164172605	4065	4065	4065	4065	0
98	20231108	191000	164172605	4065	4065	4065	4065	0
99	20231108	190900	164172605	4065	4065	4065	4065	0
100	20231108	190800	164172605	4065	4065	4065	4065	0
101	20231108	190700	164172605	4065	4065	4065	4065	0
102	20231108	190600	164172605	4065	4065	4065	4065	0
103	20231108	190500	164172605	4065	4065	4065	4065	0
104	20231108	190400	164172605	4065	4065	4065	4065	0
105	20231108	190300	164172605	4065	4065	4065	4065	0
106	20231108	190200	164172605	4065	4065	4065	4065	0
107	20231108	190100	164172605	4065	4065	4065	4065	0
108	20231108	190000	164172605	4065	4065	4065	4065	0
109	20231108	185900	164172605	4065	4065	4065	4065	0
110	20231108	185800	164172605	4065	4065	4065	4065	0
111	20231108	185700	164172605	4065	4065	4065	4065	0
112	20231108	185600	164172605	4065	4065	4065	4065	0
113	20231108	185500	164172605	4065	4065	4065	4065	0
114	20231108	185400	164172605	4065	4065	4065	4065	0
115	20231108	185300	164172605	4065	4065	4065	4065	0
116	20231108	185200	164172605	4065	4065	4065	4065	0
117	20231108	185100	164172605	4065	4065	4065	4065	0
118	20231108	185000	164172605	4065	4065	4065	4065	0
119	20231108	184900	164172605	4065	4065	4065	4065	0
120	20231108	184800	164172605	4065	4065	4065	4065	0
121	20231108	184700	164172605	4065	4065	4065	4065	0
122	20231108	184600	164172605	4065	4065	4065	4065	1066
123	20231108	184500	164172605	4065	4065	4065	4065	0
124	20231108	184400	164172605	4065	4065	4065	4065	0
125	20231108	184300	164172605	4065	4065	4065	4065	0
126	20231108	184200	164172605	4065	4065	4065	4065	0
127	20231108	184100	164172605	4065	4065	4065	4065	0
128	20231108	184000	164172605	4065	4065	4065	4065	0
129	20231108	183900	164172605	4065	4065	4065	4065	0
130	20231108	183800	164172605	4065	4065	4065	4065	0
131	20231108	183700	164172605	4065	4065	4065	4065	0
132	20231108	183600	164172605	4065	4065	4065	4065	0
133	20231108	183500	164172605	4065	4065	4065	4065	0
134	20231108	183400	164172605	4065	4065	4065	4065	0
135	20231108	183300	164172605	4065	4065	4065	4065	0
136	20231108	183200	164172605	4065	4065	4065	4065	0
137	20231108	183100	164172605	4065	4065	4065	4065	0
138	20231108	183000	164172605	4065	4065	4065	4065	0
139	20231108	182900	164172605	4065	4065	4065	4065	0
140	20231108	182800	164172605	4065	4065	4065	4065	0
141	20231108	182700	164172605	4065	4065	4065	4065	0
142	20231108	182600	164172605	4065	4065	4065	4065	0
143	20231108	182500	164172605	4065	4065	4065	4065	0
144	20231108	182400	164172605	4065	4065	4065	4065	0
145	20231108	182300	164172605	4065	4065	4065	4065	0
146	20231108	182200	164172605	4065	4065	4065	4065	0
147	20231108	182100	164172605	4065	4065	4065	4065	0
148	20231108	182000	164172605	4065	4065	4065	4065	0
149	20231108	181900	164172605	4065	4065	4065	4065	0
150	20231108	181800	164172605	4065	4065	4065	4065	0
151	20231108	181700	164172605	4065	4065	4065	4065	0
152	20231108	181600	164172605	4065	4065	4065	4065	1066
153	20231108	181500	164172605	4065	4065	4065	4065	0
154	20231108	181400	164172605	4065	4065	4065	4065	0
155	20231108	181300	164172605	4065	4065	4065	4065	0
156	20231108	181200	164172605	4065	4065	4065	4065	0
157	20231108	181100	164172605	4065	4065	4065	4065	0
158	20231108	181000	164172605	4065	4065	4065	4065	0
159	20231108	180900	164172605	4065	4065	4065	4065	0
160	20231108	180800	164172605	4065	4065	4065	4065	0
161	20231108	180700	164172605	4065	4065	4065	4065	0
162	20231108	180600	164172605	4065	4065	4065	4065	0
163	20231108	180500	164172605	4065	4065	4065	4065	0
164	20231108	180400	164172605	4065	4065	4065	4065	0
165	20231108	180300	164172605	4065	4065	4065	4065	0
166	20231108	180200	164172605	4065	4065	4065	4065	0
167	20231108	180100	164172605	4065	4065	4065	4065	0
168	20231108	180000	164172605	4065	4065	4065	4065	0
169	20231108	175900	164172605	4065	4065	4065	4065	0
170	20231108	175800	164172605	4065	4065	4065	4065	0
171	20231108	175700	164172605	4065	4065	4065	4065	0
172	20231108	175600	164172605	4065	4065	4065	4065	0
173	20231108	175500	164172605	4065	4065	4065	4065	0
174	20231108	175400	164172605	4065	4065	4065	4065	0
175	20231108	175300	164172605	4065	4065	4065	4065	0
176	20231108	175200	164172605	4065	4065	4065	4065	0
177	20231108	175100	164172605	4065	4065	4065	4065	0
178	20231108	175000	164172605	4065	4065	4065	4065	0
179	20231108	174900	164172605	4065	4065	4065	4065	0
180	20231108	174800	164172605	4065	4065	4065	4065	0
181	20231108	174700	164172605	4065	4065	4065	4065	0
182	20231108	174600	164172605	4065	4065	4065	4065	1066
183	20231108	174500	164172605	4065	4065	4065	4065	0
184	20231108	174400	164172605	4065	4065	4065	4065	0
185	20231108	174300	164172605	4065	4065	4065	4065	0
186	20231108	174200	164172605	4065	4065	4065	4065	0
187	20231108	174100	164172605	4065	4065	4065	4065	0
188	20231108	174000	164172605	4065	4065	4065	4065	0
189	20231108	173900	164172605	4065	4065	4065	4065	0
190	20231108	173800	164172605	4065	4065	4065	4065	0
191	20231108	173700	164172605	4065	4065	4065	4065	0
192	20231108	173600	164172605	4065	4065	4065	4065	0
193	20231108	173500	164172605	4065	4065	4065	4065	0
194	20231108	173400	164172605	4065	4065	4065	4065	0
195	20231108	173300	164172605	4065	4065	4065	4065	0
196	20231108	173200	164172605	4065	4065	4065	4065	0
197	20231108	173100	164172605	4065	4065	4065	4065	0
198	20231108	173000	164172605	4065	4065	4065	4065	0
199	20231108	172900	164172605	4065	4065	4065	4065	0
200	20231108	172800	164172605	4065	4065	4065	4065	0
201	20231108	172700	164172605	4065	4065	4065	4065	0
202	20231108	172600	164172605	4065	4065	4065	4065	0
203	20231108	172500	164172605	4065	4065	4065	4065	0
204	20231108	172400	164172605	4065	4065	4065	4065	0
205	20231108	172300	164172605	4065	4065	4065	4065	0
206	20231108	172200	164172605	4065	4065	4065	4065	0
207	20231108	172100	164172605	4065	4065	4065	4065	0
208	20231108	172000	164172605	4065	4065	4065	4065	0
209	20231108	171900	164172605	4065	4065	4065	4065	0
210	20231108	171800	164172605	4065	4065	4065	4065	0
211	20231108	171700	164172605	4065	4065	4065	4065	0
212	20231108	171600	164172605	4065	4065	4065	4065	1066
213	20231108	171500	164172605	4065	4065	4065	4065	0
214	20231108	171400	164172605	4065	4065	4065	4065	0
215	20231108	171300	164172605	4065	4065	4065	4065	0
216	20231108	171200	164172605	4065	4065	4065	4065	0
217	20231108	171100	164172605	4065	4065	4065	4065	0
218	20231108	171000	164172605	4065	4065	4065	4065	0
219	20231108	170900	164172605	4065	4065	4065	4065	0
220	20231108	170800	164172605	4065	4065	4065	4065	0
221	20231108	170700	164172605	4065	4065	4065	4065	0
222	20231108	170600	164172605	4065	4065	4065	4065	0
223	20231108	170500	164172605	4065	4065	4065	4065	0
224	20231108	170400	164172605	4065	4065	4065	4065	0
225	20231108	170300	164172605	4065	4065	4065	4065	0
226	20231108	170200	164172605	4065	4065	4065	4065	0
227	20231108	170100	164172605	4065	4065	4065	4065	0
228	20231108	170000	164172605	4065	4065	4065	4065	0
229	20231108	165900	164172605	4065	4065	4065	4065	0
230	20231108	165800	164172605	4065	4065	4065	4065	0
231	20231108	165700	164172605	4065	4065	4065	4065	0
232	20231108	165600	164172605	4065	4065	4065	4065	0
233	20231108	165500	164172605	4065	4065	4065	4065	0
234	20231108	165400	164172605	4065	4065	4065	4065	0
235	20231108	165300	164172605	4065	4065	4065	4065	0
236	20231108	165200	164172605	4065	4065	4065	4065	0
237	20231108	165100	164172605	4065	4065	4065	4065	0
238	20231108	165000	164172605	4065	4065	4065	4065	0
239	20231108	164900	164172605	4065	4065	4065	4065	0
240	20231108	164800	164172605	4065	4065	4065	4065	0
241	20231108	164700	164172605	4065	4065	4065	4065	0
242	20231108	164600	164172605	4065	4065	4065	4065	1066
243	20231108	164500	164172605	4065	4065	4065	4065	0
244	20231108	164400	164172605	4065	4065	4065	4065	0
245	20231108	164300	164172605	4065	4065	4065	4065	0
246	20231108	164200	164172605	4065	4065	4065	4065	0
247	20231108	164100	164172605	4065	4065	4065	4065	0
248	20231108	164000	164172605	4065	4065	4065	4065	0
249	20231108	163900	164172605	4065	4065	4065	4065	0
250	20231108	163800	164172605	4065	4065	4065	4065	0
251	20231108	163700	164172605	4065	4065	4065	4065	0
252	20231108	163600	164172605	4065	4065	4065	4065	0
253	20231108	163500	164172605	4065	4065	4065	4065	0
254	20231108	163400	164172605	4065	4065	4065	4065	0
255	20231108	163300	164172605	4065	4065	4065	4065	0
256	20231108	163200	164172605	4065	4065	4065	4065	0
257	20231108	163100	164172605	4065	4065	4065	4065	0
258	20231108	163000	164172605	4065	4065	4065	4065	0
259	20231108	162900	164172605	4065	4065	4065	4065	0
260	20231108	162800	164172605	4065	4065	4065	4065	0
261	20231108	162700	164172605	4065	4065	4065	4065	0
262	20231108	162600	164172605	4065	4065	4065	4065	0
263	20231108	162500	164172605	4065	4065	4065	4065	0
264	20231108	162400	164172605	4065	4065	4065	4065	0
265	20231108	162300	164172605	4065	4065	4065	4065	0
266	20231108	162200	164172605	4065	4065	4065	4065	0
267	20231108	162100	164172605	4065	4065	4065	4065	0
268	20231108	162000	164172605	4065	4065	4065	4065	0
269	20231108	161900	164172605	4065	4065	4065	4065	0
270	20231108	161800	164172605	4065	4065	4065	4065	0
271	20231108	161700	164172605	4065	4065	4065	4065	0
272	20231108	161600	164172605	4065	4065	4065	4065	1066
273	20231108	161500	164172605	4065	4065	4065	4065	0
274	20231108	161400	164172605	4065	4065	4065	4065	0
275	20231108	161300	164172605	4065	4065	4065	4065	0
276	20231108	161200	164172605	4065	4065	4065	4065	0
277	20231108	161100	164172605	4065	4065	4065	4065	0
278	20231108	161000	164172605	4065	4065	4065	4065	0
279	20231108	160900	164172605	4065	4065	4065	4065	0
280	20231108	160800	164172605	4065	4065	4065	4065	0
281	20231108	160700	164172605	4065	4065	4065	4065	0
282	20231108	160600	164172605	4065	4065	4065	4065	0
283	20231108	160500	164172605	4065	4065	4065	4065	0
284	20231108	160400	164172605	4065	4065	4065	4065	0
285	20231108	160300	164172605	4065	4065	4065	4065	0
286	20231108	160200	164172605	4065	4065	4065	4065	0
287	20231108	160100	164172605	4065	4065	4065	4065	0
288	20231108	160000	164172605	4065	4065	4065	4065	0
289	20231108	155900	164172605	4065	4065	4065	4065	0
290	20231108	155800	164172605	4065	4065	4065	4065	0
291	20231108	155700	164172605	4065	4065	4065	4065	0
292	20231108	155600	164172605	4065	4065	4065	4065	0
293	20231108	155500	164172605	4065	4065	4065	4065	0
294	20231108	155400	164172605	4065	4065	4065	4065	0
295	20231108	155300	164172605	4065	4065	4065	4065	0
296	20231108	155200	164172605	4065	4065	4065	4065	0
297	20231108	155100	164172605	4065	4065	4065	4065	0
298	20231108	155000	164172605	4065	4065	4065	4065	0
299	20231108	154900	164172605	4065	4065	4065	4065	0
300	20231108	154800	164172605	4065	4065	4065	4065	0
301	20231108	154700	164172605	4065	4065	4065	4065	0
302	20231108	154600	164172605	4065	4065	4065	4065	1066
303	20231108	154500	164172605	4065	4065	4065	4065	0
304	20231108	154400	164172605	4065	4065	4065	4065	0
305	20231108	154300	164172605	4065	4065	4065	4065	0
306	20231108	154200	164172605	4065	4065	4065	4065	0
307	20231108	154100	164172605	4065	4065	4065	4065	0
308	20231108	154000	164172605	4065	4065	4065	4065	0
309	20231108	153900	164172605	4065	4065	4065	4065	0
310	20231108	153800	164172605	4065	4065	4065	4065	0
311	20231108	153700	164172605	4065	4065	4065	4065	0
312	20231108	153600	164172605	4065	4065	4065	4065	0
313	20231108	153500	164172605	4065	4065	4065	4065	0
314	20231108	153400	164172605	4065	4065	4065	4065	0
315	20231108	153300	164172605	4065	4065	4065	4065	0
316	20231108	153200	164172605	4065	4065	4065	4065	0
317	20231108	153100	164172605	4065	4065	4065	4065	0
318	20231108	153000	164172605	4065	4065	4065	4065	1066
319	20231108	152900	159839315	4065	4065	4065	4065	0
320	20231108	152800	159839315	4065	4065	4065	4065	0
321	20231108	152700	159839315	4065	4065	4065	4065	0
322	20231108	152600	159839315	4065	4065	4065	4065	0
323	20231108	152500	159839315	4065	4065	4065	4065	0
324	20231108	152400	159839315	4065	4065	4065	4065	0
325	20231108	152300	159839315	4065	4065	4065	4065	0
326	20231108	152200	159839315	4065	4065	4065	4065	0
327	20231108	152100	159839315	4065	4065	4065	4065	0
328	20231108	152000	159839315	4065	4065	4065	4065	0
329	20231108	151900	159839315	4065	4065	4065	4065	0
330	20231108	151800	159839315	4065	4065	4065	4065	0
331	20231108	151700	159839315	4065	4065	4065	4065	0
332	20231108	151600	159839315	4065	4065	4065	4065	0
333	20231108	151500	159839315	4065	4065	4065	4065	0
334	20231108	151400	159839315	4065	4065	4065	4065	0
335	20231108	151300	159839315	4065	4065	4065	4065	0
336	20231108	151200	159839315	4065	4065	4065	4065	0
337	20231108	151100	159839315	4065	4065	4065	4065	0
338	20231108	151000	159839315	4065	4065	4065	4065	0
339	20231108	150900	159839315	4065	4065	4065	4065	0
340	20231108	150800	159839315	4065	4065	4065	4065	0
341	20231108	150700	159839315	4065	4065	4065	4065	500
342	20231108	150600	157806815	4080	4080	4080	4080	0
343	20231108	150500	157806815	4080	4080	4080	4080	0
344	20231108	150400	157806815	4080	4080	4080	4080	0
345	20231108	150300	157806815	4080	4080	4080	4080	0
346	20231108	150200	157806815	4080	4080	4080	4080	0
347	20231108	150100	157806815	4080	4080	4080	4080	0
348	20231108	150000	157806815	4080	4080	4080	4080	0
349	20231108	145900	157806815	4080	4080	4080	4080	0
350	20231108	145800	157806815	4080	4080	4080	4080	300
351	20231108	145700	156582815	4080	4080	4080	4080	70
352	20231108	145600	156297215	4080	4080	4080	4080	0
353	20231108	145500	156297215	4080	4080	4080	4080	0
354	20231108	145400	156297215	4080	4080	4080	4080	0
355	20231108	145300	156297215	4080	4080	4080	4080	0
356	20231108	145200	156297215	4080	4080	4080	4080	0
357	20231108	145100	156297215	4080	4080	4080	4080	0
358	20231108	145000	156297215	4080	4080	4080	4080	3
359	20231108	144900	156284975	4080	4080	4080	4080	0
360	20231108	144800	156284975	4080	4080	4080	4080	0
361	20231108	144700	156284975	4080	4080	4080	4080	0
362	20231108	144600	156284975	4080	4080	4080	4080	0
363	20231108	144500	156284975	4080	4080	4080	4080	0
364	20231108	144400	156284975	4080	4080	4080	4080	0
365	20231108	144300	156284975	4080	4070	4080	4070	26
366	20231108	144200	156179060	4070	4070	4070	4070	0
367	20231108	144100	156179060	4070	4070	4070	4070	24
368	20231108	144000	156081380	4070	4070	4070	4070	0
369	20231108	143900	156081380	4070	4070	4070	4070	0
370	20231108	143800	156081380	4070	4070	4070	4070	0
371	20231108	143700	156081380	4070	4070	4070	4070	260
372	20231108	143600	155023180	4080	4080	4080	4080	0
373	20231108	143500	155023180	4080	4080	4080	4080	0
374	20231108	143400	155023180	4080	4080	4080	4080	0
375	20231108	143300	155023180	4080	4080	4080	4080	0
376	20231108	143200	155023180	4080	4080	4080	4080	0
377	20231108	143100	155023180	4080	4080	4080	4080	2
378	20231108	143000	155015020	4080	4080	4080	4080	1
379	20231108	142900	155010940	4085	4085	4085	4085	0
380	20231108	142800	155010940	4085	4085	4085	4085	0
381	20231108	142700	155010940	4085	4085	4085	4085	1
382	20231108	142600	155006855	4070	4070	4070	4070	0
383	20231108	142500	155006855	4070	4070	4070	4070	839
384	20231108	142400	151592125	4080	4080	4080	4080	0
385	20231108	142300	151592125	4080	4080	4080	4080	0
386	20231108	142200	151592125	4080	4070	4080	4070	1648
387	20231108	142100	144871550	4075	4075	4075	4075	0
388	20231108	142000	144871550	4075	4075	4075	4075	0
389	20231108	141900	144871550	4075	4075	4075	4075	0
390	20231108	141800	144871550	4075	4075	4075	4075	0
391	20231108	141700	144871550	4075	4075	4075	4075	0
392	20231108	141600	144871550	4075	4075	4075	4075	0
393	20231108	141500	144871550	4075	4065	4075	4065	750
394	20231108	141400	141817955	4065	4065	4065	4065	0
395	20231108	141300	141817955	4065	4065	4065	4065	24
396	20231108	141200	141720395	4065	4065	4065	4065	0
397	20231108	141100	141720395	4065	4065	4065	4065	0
398	20231108	141000	141720395	4065	4060	4065	4060	265
399	20231108	140900	140644490	4065	4065	4065	4065	1
400	20231108	140800	140640425	4060	4060	4060	4060	237
401	20231108	140700	139678205	4060	4060	4060	4060	0
402	20231108	140600	139678205	4060	4060	4060	4060	0
403	20231108	140500	139678205	4060	4060	4060	4060	0
404	20231108	140400	139678205	4060	4060	4060	4060	0
405	20231108	140300	139678205	4060	4060	4060	4060	0
406	20231108	140200	139678205	4060	4060	4060	4060	0
407	20231108	140100	139678205	4060	4060	4060	4060	0
408	20231108	140000	139678205	4060	4060	4060	4060	0
409	20231108	135900	139678205	4060	4060	4060	4060	0
410	20231108	135800	139678205	4060	4060	4060	4060	0
411	20231108	135700	139678205	4060	4060	4060	4060	0
412	20231108	135600	139678205	4060	4060	4060	4060	0
413	20231108	135500	139678205	4060	4060	4060	4060	0
414	20231108	135400	139678205	4060	4060	4060	4060	1
415	20231108	135300	139674145	4045	4045	4045	4045	0
416	20231108	135200	139674145	4045	4045	4045	4045	0
417	20231108	135100	139674145	4045	4045	4045	4045	0
418	20231108	135000	139674145	4045	4045	4045	4045	0
419	20231108	134900	139674145	4045	4045	4045	4045	0
420	20231108	134800	139674145	4045	4045	4045	4045	0
421	20231108	134700	139674145	4045	4045	4045	4045	0
422	20231108	134600	139674145	4045	4045	4045	4045	0
423	20231108	134500	139674145	4045	4045	4045	4045	0
424	20231108	134400	139674145	4045	4045	4045	4045	0
425	20231108	134300	139674145	4045	4045	4045	4045	1
426	20231108	134200	139670100	4040	4040	4040	4040	1200
427	20231108	134100	134822100	4060	4060	4060	4060	0
428	20231108	134000	134822100	4060	4060	4060	4060	0
429	20231108	133900	134822100	4060	4060	4060	4060	0
430	20231108	133800	134822100	4060	4060	4060	4060	0
431	20231108	133700	134822100	4060	4060	4060	4060	0
432	20231108	133600	134822100	4060	4060	4060	4060	0
433	20231108	133500	134822100	4060	4060	4060	4060	0
434	20231108	133400	134822100	4060	4060	4060	4060	0
435	20231108	133300	134822100	4060	4060	4060	4060	0
436	20231108	133200	134822100	4060	4040	4060	4040	200
437	20231108	133100	134014080	4060	4060	4060	4060	0
438	20231108	133000	134014080	4060	4055	4060	4055	2
439	20231108	132900	134005965	4045	4045	4045	4045	1
440	20231108	132800	134001920	4045	4045	4045	4045	199
441	20231108	132700	133196965	4065	4065	4065	4065	0
442	20231108	132600	133196965	4065	4065	4065	4065	0
443	20231108	132500	133196965	4065	4065	4065	4065	0
444	20231108	132400	133196965	4065	4065	4065	4065	0
445	20231108	132300	133196965	4065	4065	4065	4065	0
446	20231108	132200	133196965	4065	4065	4065	4065	0
447	20231108	132100	133196965	4065	4065	4065	4065	0
448	20231108	132000	133196965	4065	4065	4065	4065	0
449	20231108	131900	133196965	4065	4065	4065	4065	0
450	20231108	131800	133196965	4065	4065	4065	4065	0
451	20231108	131700	133196965	4065	4065	4065	4065	0
452	20231108	131600	133196965	4065	4065	4065	4065	0
453	20231108	131500	133196965	4065	4050	4065	4050	5
454	20231108	131400	133176700	4045	4050	4050	4045	1753
455	20231108	131300	126085795	4050	4050	4050	4050	0
456	20231108	131200	126085795	4050	4050	4050	4050	0
457	20231108	131100	126085795	4050	4050	4050	4050	5
458	20231108	131000	126065545	4050	4050	4050	4050	5
459	20231108	130900	126045295	4050	4050	4050	4050	0
460	20231108	130800	126045295	4050	4050	4050	4050	500
461	20231108	130700	124020295	4050	4050	4050	4050	501
462	20231108	130600	121991245	4050	4050	4050	4050	601
463	20231108	130500	119557195	4050	4050	4050	4050	331
464	20231108	130400	118216645	4065	4065	4065	4065	0
465	20231108	130300	118216645	4065	4065	4065	4065	0
466	20231108	130200	118216645	4065	4065	4065	4065	0
467	20231108	130100	118216645	4065	4065	4065	4065	0
468	20231108	130000	118216645	4065	4065	4065	4065	0
469	20231108	125900	118216645	4065	4065	4065	4065	0
470	20231108	125800	118216645	4065	4065	4065	4065	1
471	20231108	125700	118212580	4050	4050	4050	4050	0
472	20231108	125600	118212580	4050	4050	4050	4050	250
473	20231108	125500	117200080	4050	4050	4050	4050	1432
474	20231108	125400	111400480	4050	4050	4050	4050	0
475	20231108	125300	111400480	4050	4050	4050	4045	291
476	20231108	125200	110221950	4070	4070	4070	4070	1
477	20231108	125100	110217880	4050	4050	4050	4050	234
478	20231108	125000	109270180	4045	4045	4045	4045	0
479	20231108	124900	109270180	4045	4045	4045	4045	0
480	20231108	124800	109270180	4045	4045	4045	4045	1006
481	20231108	124700	105200910	4070	4070	4070	4070	0
482	20231108	124600	105200910	4070	4070	4070	4070	0
483	20231108	124500	105200910	4070	4050	4070	4045	1651
484	20231108	124400	98522260	4070	4070	4070	4070	0
485	20231108	124300	98522260	4070	4070	4070	4070	0
486	20231108	124200	98522260	4070	4070	4070	4070	0
487	20231108	124100	98522260	4070	4070	4070	4070	0
488	20231108	124000	98522260	4070	4070	4070	4070	0
489	20231108	123900	98522260	4070	4070	4070	4070	0
490	20231108	123800	98522260	4070	4070	4070	4070	0
491	20231108	123700	98522260	4070	4070	4070	4070	0
492	20231108	123600	98522260	4070	4070	4070	4070	0
493	20231108	123500	98522260	4070	4070	4070	4070	0
494	20231108	123400	98522260	4070	4070	4070	4070	0
495	20231108	123300	98522260	4070	4070	4070	4070	0
496	20231108	123200	98522260	4070	4070	4070	4070	0
497	20231108	123100	98522260	4070	4070	4070	4070	0
498	20231108	123000	98522260	4070	4070	4070	4070	0
499	20231108	122900	98522260	4070	4070	4070	4070	0
500	20231108	122800	98522260	4070	4070	4070	4070	0
501	20231108	122700	98522260	4070	4070	4070	4070	0
502	20231108	122600	98522260	4070	4070	4070	4070	0
503	20231108	122500	98522260	4070	4070	4070	4070	0
504	20231108	122400	98522260	4070	4070	4070	4070	0
505	20231108	122300	98522260	4070	4070	4070	4070	0
506	20231108	122200	98522260	4070	4070	4070	4070	0
507	20231108	122100	98522260	4070	4070	4070	4070	0
508	20231108	122000	98522260	4070	4050	4070	4050	54
509	20231108	121900	98303540	4050	4050	4050	4050	0
510	20231108	121800	98303540	4050	4050	4050	4050	0
511	20231108	121700	98303540	4050	4050	4050	4050	0
512	20231108	121600	98303540	4050	4050	4050	4050	0
513	20231108	121500	98303540	4050	4050	4050	4050	0
514	20231108	121400	98303540	4050	4050	4050	4050	599
515	20231108	121300	95877590	4065	4065	4065	4065	0
516	20231108	121200	95877590	4065	4065	4065	4065	0
517	20231108	121100	95877590	4065	4065	4065	4065	0
518	20231108	121000	95877590	4065	4065	4065	4065	0
519	20231108	120900	95877590	4065	4065	4065	4065	0
520	20231108	120800	95877590	4065	4065	4065	4065	0
521	20231108	120700	95877590	4065	4065	4065	4065	0
522	20231108	120600	95877590	4065	4065	4065	4065	0
523	20231108	120500	95877590	4065	4065	4065	4065	0
524	20231108	120400	95877590	4065	4065	4065	4065	0
525	20231108	120300	95877590	4065	4065	4065	4065	0
526	20231108	120200	95877590	4065	4065	4065	4065	0
527	20231108	120100	95877590	4065	4065	4065	4065	0
528	20231108	120000	95877590	4065	4065	4065	4065	0
529	20231108	115900	95877590	4065	4065	4065	4065	0
530	20231108	115800	95877590	4065	4065	4065	4065	0
531	20231108	115700	95877590	4065	4065	4065	4065	0
532	20231108	115600	95877590	4065	4065	4065	4065	0
533	20231108	115500	95877590	4065	4065	4065	4065	0
534	20231108	115400	95877590	4065	4065	4065	4065	0
535	20231108	115300	95877590	4065	4060	4065	4060	39
536	20231108	115200	95719245	4060	4060	4060	4060	0
537	20231108	115100	95719245	4060	4060	4060	4060	40
538	20231108	115000	95556845	4060	4060	4060	4060	0
539	20231108	114900	95556845	4060	4060	4060	4060	123
540	20231108	114800	95057465	4060	4060	4060	4060	0
541	20231108	114700	95057465	4060	4060	4060	4060	0
542	20231108	114600	95057465	4060	4060	4060	4060	0
543	20231108	114500	95057465	4060	4060	4060	4060	0
544	20231108	114400	95057465	4060	4060	4060	4060	0
545	20231108	114300	95057465	4060	4060	4060	4060	0
546	20231108	114200	95057465	4060	4060	4060	4060	0
547	20231108	114100	95057465	4060	4060	4060	4060	0
548	20231108	114000	95057465	4060	4060	4060	4060	0
549	20231108	113900	95057465	4060	4060	4060	4060	0
550	20231108	113800	95057465	4060	4060	4060	4060	0
551	20231108	113700	95057465	4060	4060	4060	4060	0
552	20231108	113600	95057465	4060	4060	4060	4060	0
553	20231108	113500	95057465	4060	4060	4060	4060	0
554	20231108	113400	95057465	4060	4060	4060	4060	0
555	20231108	113300	95057465	4060	4060	4060	4060	0
556	20231108	113200	95057465	4060	4060	4060	4060	0
557	20231108	113100	95057465	4060	4060	4060	4060	0
558	20231108	113000	95057465	4060	4060	4060	4060	0
559	20231108	112900	95057465	4060	4060	4060	4060	0
560	20231108	112800	95057465	4060	4060	4060	4060	0
561	20231108	112700	95057465	4060	4060	4060	4060	0
562	20231108	112600	95057465	4060	4045	4060	4045	252
563	20231108	112500	94038095	4045	4045	4045	4045	150
564	20231108	112400	93431345	4050	4050	4050	4050	216
565	20231108	112300	92556545	4050	4050	4050	4050	119
566	20231108	112200	92074595	4060	4060	4060	4060	0
567	20231108	112100	92074595	4060	4060	4060	4060	0
568	20231108	112000	92074595	4060	4060	4060	4060	0
569	20231108	111900	92074595	4060	4050	4060	4045	8501
570	20231108	111800	57680860	4050	4055	4055	4050	102
571	20231108	111700	57267260	4060	4060	4060	4060	1
572	20231108	111600	57263200	4060	4060	4060	4060	0
573	20231108	111500	57263200	4060	4060	4060	4060	0
574	20231108	111400	57263200	4060	4060	4060	4060	0
575	20231108	111300	57263200	4060	4060	4060	4060	0
576	20231108	111200	57263200	4060	4060	4060	4060	0
577	20231108	111100	57263200	4060	4060	4060	4060	0
578	20231108	111000	57263200	4060	4060	4060	4060	0
579	20231108	110900	57263200	4060	4060	4060	4060	1
580	20231108	110800	57259140	4055	4055	4055	4055	1
581	20231108	110700	57255085	4055	4055	4055	4055	1
582	20231108	110600	57251030	4055	4055	4055	4055	2192
583	20231108	110500	48362470	4060	4060	4060	4060	0
584	20231108	110400	48362470	4060	4060	4060	4060	0
585	20231108	110300	48362470	4060	4060	4060	4060	437
586	20231108	110200	46588250	4065	4065	4065	4065	0
587	20231108	110100	46588250	4065	4065	4065	4065	0
588	20231108	110000	46588250	4065	4065	4065	4065	0
589	20231108	105900	46588250	4065	4065	4065	4065	0
590	20231108	105800	46588250	4065	4065	4065	4065	0
591	20231108	105700	46588250	4065	4065	4065	4065	0
592	20231108	105600	46588250	4065	4065	4065	4065	0
593	20231108	105500	46588250	4065	4065	4065	4065	0
594	20231108	105400	46588250	4065	4065	4065	4065	0
595	20231108	105300	46588250	4065	4065	4065	4065	0
596	20231108	105200	46588250	4065	4065	4065	4065	0
597	20231108	105100	46588250	4065	4065	4065	4065	2
598	20231108	105000	46580120	4065	4065	4065	4065	0
599	20231108	104900	46580120	4065	4065	4065	4065	1
600	20231108	104800	46576055	4060	4060	4060	4060	0
601	20231108	104700	46576055	4060	4060	4060	4060	0
602	20231108	104600	46576055	4060	4060	4060	4060	0
603	20231108	104500	46576055	4060	4060	4060	4060	250
604	20231108	104400	45561055	4065	4065	4065	4065	0
605	20231108	104300	45561055	4065	4065	4065	4065	0
606	20231108	104200	45561055	4065	4065	4065	4065	0
607	20231108	104100	45561055	4065	4065	4065	4065	34
608	20231108	104000	45422845	4075	4075	4075	4075	0
609	20231108	103900	45422845	4075	4075	4075	4075	0
610	20231108	103800	45422845	4075	4075	4075	4075	0
611	20231108	103700	45422845	4075	4075	4075	4075	0
612	20231108	103600	45422845	4075	4075	4075	4075	0
613	20231108	103500	45422845	4075	4075	4075	4075	0
614	20231108	103400	45422845	4075	4075	4075	4075	0
615	20231108	103300	45422845	4075	4075	4075	4075	1
616	20231108	103200	45418770	4060	4060	4060	4060	0
617	20231108	103100	45418770	4060	4060	4060	4060	0
618	20231108	103000	45418770	4060	4060	4060	4060	0
619	20231108	102900	45418770	4060	4060	4060	4060	0
620	20231108	102800	45418770	4060	4060	4060	4060	0
621	20231108	102700	45418770	4060	4060	4060	4060	0
622	20231108	102600	45418770	4060	4060	4060	4060	0
623	20231108	102500	45418770	4060	4060	4060	4060	0
624	20231108	102400	45418770	4060	4060	4060	4060	0
625	20231108	102300	45418770	4060	4060	4060	4060	1
626	20231108	102200	45414710	4080	4080	4080	4080	0
627	20231108	102100	45414710	4080	4080	4080	4080	0
628	20231108	102000	45414710	4080	4080	4080	4080	0
629	20231108	101900	45414710	4080	4080	4080	4080	0
630	20231108	101800	45414710	4080	4080	4080	4080	0
631	20231108	101700	45414710	4080	4080	4080	4080	0
632	20231108	101600	45414710	4080	4080	4080	4080	0
633	20231108	101500	45414710	4080	4080	4080	4080	0
634	20231108	101400	45414710	4080	4080	4080	4080	0
635	20231108	101300	45414710	4080	4080	4080	4080	300
636	20231108	101200	44190710	4085	4085	4085	4085	1
637	20231108	101100	44186625	4085	4085	4085	4085	0
638	20231108	101000	44186625	4085	4085	4085	4085	0
639	20231108	100900	44186625	4085	4085	4085	4085	0
640	20231108	100800	44186625	4085	4085	4085	4085	0
641	20231108	100700	44186625	4085	4075	4085	4075	8
642	20231108	100600	44153990	4060	4060	4060	4060	0
643	20231108	100500	44153990	4060	4060	4060	4060	0
644	20231108	100400	44153990	4060	4060	4060	4060	0
645	20231108	100300	44153990	4060	4060	4060	4060	2
646	20231108	100200	44145870	4075	4075	4075	4075	0
647	20231108	100100	44145870	4075	4075	4075	4075	1
648	20231108	100000	44141795	4075	4060	4075	4055	847
649	20231108	095900	40707080	4065	4065	4065	4065	0
650	20231108	095800	40707080	4065	4065	4065	4065	0
651	20231108	095700	40707080	4065	4065	4065	4065	0
652	20231108	095600	40707080	4065	4065	4065	4065	0
653	20231108	095500	40707080	4065	4065	4065	4065	1
654	20231108	095400	40703015	4060	4060	4060	4060	1
655	20231108	095300	40698955	4070	4070	4070	4070	245
656	20231108	095200	39701805	4070	4070	4070	4070	0
657	20231108	095100	39701805	4070	4070	4070	4070	1
658	20231108	095000	39697735	4060	4060	4060	4060	1687
659	20231108	094900	32848515	4065	4065	4065	4065	24
660	20231108	094800	32750955	4085	4085	4085	4085	0
661	20231108	094700	32750955	4085	4085	4085	4085	0
662	20231108	094600	32750955	4085	4085	4085	4085	0
663	20231108	094500	32750955	4085	4085	4085	4085	0
664	20231108	094400	32750955	4085	4085	4085	4085	0
665	20231108	094300	32750955	4085	4065	4085	4065	11
666	20231108	094200	32706220	4065	4065	4065	4065	1
667	20231108	094100	32702155	4095	4095	4095	4095	0
668	20231108	094000	32702155	4095	4095	4095	4095	0
669	20231108	093900	32702155	4095	4095	4095	4095	0
670	20231108	093800	32702155	4095	4095	4095	4095	2
671	20231108	093700	32693965	4100	4085	4100	4085	50
672	20231108	093600	32489170	4110	4110	4110	4110	0
673	20231108	093500	32489170	4110	4095	4110	4090	93
674	20231108	093400	32108355	4130	4080	4130	4080	509
675	20231108	093300	30015225	4070	4070	4070	4070	0
676	20231108	093200	30015225	4070	4060	4070	4060	1835
677	20231108	093100	22552465	4060	4060	4060	4060	24
678	20231108	093000	22455025	4060	4060	4060	4060	1
679	20231108	092900	22450965	4060	4060	4060	4060	0
680	20231108	092800	22450965	4060	4050	4060	4050	420
681	20231108	092700	20747240	4055	4055	4055	4055	246
682	20231108	092600	19749710	4060	4060	4060	4060	460
683	20231108	092500	17882110	4050	4060	4060	4050	2096
684	20231108	092400	9389090	4060	4060	4060	4060	0
685	20231108	092300	9389090	4060	4060	4060	4060	0
686	20231108	092200	9389090	4060	4060	4060	4060	0
687	20231108	092100	9389090	4060	4060	4060	4060	1
688	20231108	092000	9385030	4060	4060	4060	4060	1003
689	20231108	091900	5312850	4060	4060	4060	4060	0
690	20231108	091800	5312850	4060	4060	4060	4060	0
691	20231108	091700	5312850	4060	4060	4060	4060	0
692	20231108	091600	5312850	4060	4060	4060	4060	1
693	20231108	091500	5308790	4060	4060	4060	4060	992
694	20231108	091400	1281270	4060	4060	4060	4050	78
695	20231108	091300	964990	4050	4050	4050	4050	0
696	20231108	091200	964990	4050	4050	4050	4050	0
697	20231108	091100	964990	4050	4050	4050	4050	0
698	20231108	091000	964990	4050	4050	4050	4050	1
699	20231108	090900	960940	4050	4050	4050	4050	0
700	20231108	090800	960940	4050	4050	4050	4050	0
701	20231108	090700	960940	4050	4050	4050	4050	2
702	20231108	090600	952840	4060	4060	4060	4060	0
703	20231108	090500	952840	4060	4060	4060	4060	0
704	20231108	090400	952840	4060	4060	4060	4060	1
705	20231108	090300	948780	4050	4045	4050	4045	28
706	20231108	090200	835385	4045	4050	4050	4045	6
707	20231108	090100	811105	4050	4050	4050	4045	63
708	20231108	090000	555970	4055	4060	4060	4055	137