KissMeData/257990/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	204800	8997920	4985	4985	4985	4985	1
3	20231110	204700	8997920	4985	4985	4985	4985	0
4	20231110	204600	8997920	4985	4985	4985	4985	0
5	20231110	204500	8997920	4985	4985	4985	4985	0
6	20231110	204400	8997920	4985	4985	4985	4985	0
7	20231110	204300	8997920	4985	4985	4985	4985	0
8	20231110	204200	8997920	4985	4985	4985	4985	0
9	20231110	204100	8997920	4985	4985	4985	4985	0
10	20231110	204000	8997920	4985	4985	4985	4985	0
11	20231110	203900	8997920	4985	4985	4985	4985	0
12	20231110	203800	8997920	4985	4985	4985	4985	0
13	20231110	203700	8997920	4985	4985	4985	4985	0
14	20231110	203600	8997920	4985	4985	4985	4985	0
15	20231110	203500	8997920	4985	4985	4985	4985	0
16	20231110	203400	8997920	4985	4985	4985	4985	0
17	20231110	203300	8997920	4985	4985	4985	4985	0
18	20231110	203200	8997920	4985	4985	4985	4985	0
19	20231110	203100	8997920	4985	4985	4985	4985	0
20	20231110	203000	8997920	4985	4985	4985	4985	0
21	20231110	202900	8997920	4985	4985	4985	4985	0
22	20231110	202800	8997920	4985	4985	4985	4985	0
23	20231110	202700	8997920	4985	4985	4985	4985	0
24	20231110	202600	8997920	4985	4985	4985	4985	0
25	20231110	202500	8997920	4985	4985	4985	4985	0
26	20231110	202400	8997920	4985	4985	4985	4985	0
27	20231110	202300	8997920	4985	4985	4985	4985	0
28	20231110	202200	8997920	4985	4985	4985	4985	0
29	20231110	202100	8997920	4985	4985	4985	4985	0
30	20231110	202000	8997920	4985	4985	4985	4985	0
31	20231110	201900	8997920	4985	4985	4985	4985	0
32	20231110	201800	8997920	4985	4985	4985	4985	1
33	20231110	201700	8997920	4985	4985	4985	4985	0
34	20231110	201600	8997920	4985	4985	4985	4985	0
35	20231110	201500	8997920	4985	4985	4985	4985	0
36	20231110	201400	8997920	4985	4985	4985	4985	0
37	20231110	201300	8997920	4985	4985	4985	4985	0
38	20231110	201200	8997920	4985	4985	4985	4985	0
39	20231110	201100	8997920	4985	4985	4985	4985	0
40	20231110	201000	8997920	4985	4985	4985	4985	0
41	20231110	200900	8997920	4985	4985	4985	4985	0
42	20231110	200800	8997920	4985	4985	4985	4985	0
43	20231110	200700	8997920	4985	4985	4985	4985	0
44	20231110	200600	8997920	4985	4985	4985	4985	0
45	20231110	200500	8997920	4985	4985	4985	4985	0
46	20231110	200400	8997920	4985	4985	4985	4985	0
47	20231110	200300	8997920	4985	4985	4985	4985	0
48	20231110	200200	8997920	4985	4985	4985	4985	0
49	20231110	200100	8997920	4985	4985	4985	4985	0
50	20231110	200000	8997920	4985	4985	4985	4985	0
51	20231110	195900	8997920	4985	4985	4985	4985	0
52	20231110	195800	8997920	4985	4985	4985	4985	0
53	20231110	195700	8997920	4985	4985	4985	4985	0
54	20231110	195600	8997920	4985	4985	4985	4985	0
55	20231110	195500	8997920	4985	4985	4985	4985	0
56	20231110	195400	8997920	4985	4985	4985	4985	0
57	20231110	195300	8997920	4985	4985	4985	4985	0
58	20231110	195200	8997920	4985	4985	4985	4985	0
59	20231110	195100	8997920	4985	4985	4985	4985	0
60	20231110	195000	8997920	4985	4985	4985	4985	0
61	20231110	194900	8997920	4985	4985	4985	4985	0
62	20231110	194800	8997920	4985	4985	4985	4985	1
63	20231110	194700	8997920	4985	4985	4985	4985	0
64	20231110	194600	8997920	4985	4985	4985	4985	0
65	20231110	194500	8997920	4985	4985	4985	4985	0
66	20231110	194400	8997920	4985	4985	4985	4985	0
67	20231110	194300	8997920	4985	4985	4985	4985	0
68	20231110	194200	8997920	4985	4985	4985	4985	0
69	20231110	194100	8997920	4985	4985	4985	4985	0
70	20231110	194000	8997920	4985	4985	4985	4985	0
71	20231110	193900	8997920	4985	4985	4985	4985	0
72	20231110	193800	8997920	4985	4985	4985	4985	0
73	20231110	193700	8997920	4985	4985	4985	4985	0
74	20231110	193600	8997920	4985	4985	4985	4985	0
75	20231110	193500	8997920	4985	4985	4985	4985	0
76	20231110	193400	8997920	4985	4985	4985	4985	0
77	20231110	193300	8997920	4985	4985	4985	4985	0
78	20231110	193200	8997920	4985	4985	4985	4985	0
79	20231110	193100	8997920	4985	4985	4985	4985	0
80	20231110	193000	8997920	4985	4985	4985	4985	0
81	20231110	192900	8997920	4985	4985	4985	4985	0
82	20231110	192800	8997920	4985	4985	4985	4985	0
83	20231110	192700	8997920	4985	4985	4985	4985	0
84	20231110	192600	8997920	4985	4985	4985	4985	0
85	20231110	192500	8997920	4985	4985	4985	4985	0
86	20231110	192400	8997920	4985	4985	4985	4985	0
87	20231110	192300	8997920	4985	4985	4985	4985	0
88	20231110	192200	8997920	4985	4985	4985	4985	0
89	20231110	192100	8997920	4985	4985	4985	4985	0
90	20231110	192000	8997920	4985	4985	4985	4985	0
91	20231110	191900	8997920	4985	4985	4985	4985	0
92	20231110	191800	8997920	4985	4985	4985	4985	1
93	20231110	191700	8997920	4985	4985	4985	4985	0
94	20231110	191600	8997920	4985	4985	4985	4985	0
95	20231110	191500	8997920	4985	4985	4985	4985	0
96	20231110	191400	8997920	4985	4985	4985	4985	0
97	20231110	191300	8997920	4985	4985	4985	4985	0
98	20231110	191200	8997920	4985	4985	4985	4985	0
99	20231110	191100	8997920	4985	4985	4985	4985	0
100	20231110	191000	8997920	4985	4985	4985	4985	0
101	20231110	190900	8997920	4985	4985	4985	4985	0
102	20231110	190800	8997920	4985	4985	4985	4985	0
103	20231110	190700	8997920	4985	4985	4985	4985	0
104	20231110	190600	8997920	4985	4985	4985	4985	0
105	20231110	190500	8997920	4985	4985	4985	4985	0
106	20231110	190400	8997920	4985	4985	4985	4985	0
107	20231110	190300	8997920	4985	4985	4985	4985	0
108	20231110	190200	8997920	4985	4985	4985	4985	0
109	20231110	190100	8997920	4985	4985	4985	4985	0
110	20231110	190000	8997920	4985	4985	4985	4985	0
111	20231110	185900	8997920	4985	4985	4985	4985	0
112	20231110	185800	8997920	4985	4985	4985	4985	0
113	20231110	185700	8997920	4985	4985	4985	4985	0
114	20231110	185600	8997920	4985	4985	4985	4985	0
115	20231110	185500	8997920	4985	4985	4985	4985	0
116	20231110	185400	8997920	4985	4985	4985	4985	0
117	20231110	185300	8997920	4985	4985	4985	4985	0
118	20231110	185200	8997920	4985	4985	4985	4985	0
119	20231110	185100	8997920	4985	4985	4985	4985	0
120	20231110	185000	8997920	4985	4985	4985	4985	0
121	20231110	184900	8997920	4985	4985	4985	4985	0
122	20231110	184800	8997920	4985	4985	4985	4985	1
123	20231110	184700	8997920	4985	4985	4985	4985	0
124	20231110	184600	8997920	4985	4985	4985	4985	0
125	20231110	184500	8997920	4985	4985	4985	4985	0
126	20231110	184400	8997920	4985	4985	4985	4985	0
127	20231110	184300	8997920	4985	4985	4985	4985	0
128	20231110	184200	8997920	4985	4985	4985	4985	0
129	20231110	184100	8997920	4985	4985	4985	4985	0
130	20231110	184000	8997920	4985	4985	4985	4985	0
131	20231110	183900	8997920	4985	4985	4985	4985	0
132	20231110	183800	8997920	4985	4985	4985	4985	0
133	20231110	183700	8997920	4985	4985	4985	4985	0
134	20231110	183600	8997920	4985	4985	4985	4985	0
135	20231110	183500	8997920	4985	4985	4985	4985	0
136	20231110	183400	8997920	4985	4985	4985	4985	0
137	20231110	183300	8997920	4985	4985	4985	4985	0
138	20231110	183200	8997920	4985	4985	4985	4985	0
139	20231110	183100	8997920	4985	4985	4985	4985	0
140	20231110	183000	8997920	4985	4985	4985	4985	0
141	20231110	182900	8997920	4985	4985	4985	4985	0
142	20231110	182800	8997920	4985	4985	4985	4985	0
143	20231110	182700	8997920	4985	4985	4985	4985	0
144	20231110	182600	8997920	4985	4985	4985	4985	0
145	20231110	182500	8997920	4985	4985	4985	4985	0
146	20231110	182400	8997920	4985	4985	4985	4985	0
147	20231110	182300	8997920	4985	4985	4985	4985	0
148	20231110	182200	8997920	4985	4985	4985	4985	0
149	20231110	182100	8997920	4985	4985	4985	4985	0
150	20231110	182000	8997920	4985	4985	4985	4985	0
151	20231110	181900	8997920	4985	4985	4985	4985	0
152	20231110	181800	8997920	4985	4985	4985	4985	1
153	20231110	181700	8997920	4985	4985	4985	4985	0
154	20231110	181600	8997920	4985	4985	4985	4985	0
155	20231110	181500	8997920	4985	4985	4985	4985	0
156	20231110	181400	8997920	4985	4985	4985	4985	0
157	20231110	181300	8997920	4985	4985	4985	4985	0
158	20231110	181200	8997920	4985	4985	4985	4985	0
159	20231110	181100	8997920	4985	4985	4985	4985	0
160	20231110	181000	8997920	4985	4985	4985	4985	0
161	20231110	180900	8997920	4985	4985	4985	4985	0
162	20231110	180800	8997920	4985	4985	4985	4985	0
163	20231110	180700	8997920	4985	4985	4985	4985	0
164	20231110	180600	8997920	4985	4985	4985	4985	0
165	20231110	180500	8997920	4985	4985	4985	4985	0
166	20231110	180400	8997920	4985	4985	4985	4985	0
167	20231110	180300	8997920	4985	4985	4985	4985	0
168	20231110	180200	8997920	4985	4985	4985	4985	0
169	20231110	180100	8997920	4985	4985	4985	4985	0
170	20231110	180000	8997920	4985	4985	4985	4985	0
171	20231110	175900	8997920	4985	4985	4985	4985	0
172	20231110	175800	8997920	4985	4985	4985	4985	0
173	20231110	175700	8997920	4985	4985	4985	4985	0
174	20231110	175600	8997920	4985	4985	4985	4985	0
175	20231110	175500	8997920	4985	4985	4985	4985	0
176	20231110	175400	8997920	4985	4985	4985	4985	0
177	20231110	175300	8997920	4985	4985	4985	4985	0
178	20231110	175200	8997920	4985	4985	4985	4985	0
179	20231110	175100	8997920	4985	4985	4985	4985	0
180	20231110	175000	8997920	4985	4985	4985	4985	0
181	20231110	174900	8997920	4985	4985	4985	4985	0
182	20231110	174800	8997920	4985	4985	4985	4985	1
183	20231110	174700	8997920	4985	4985	4985	4985	0
184	20231110	174600	8997920	4985	4985	4985	4985	0
185	20231110	174500	8997920	4985	4985	4985	4985	0
186	20231110	174400	8997920	4985	4985	4985	4985	0
187	20231110	174300	8997920	4985	4985	4985	4985	0
188	20231110	174200	8997920	4985	4985	4985	4985	0
189	20231110	174100	8997920	4985	4985	4985	4985	0
190	20231110	174000	8997920	4985	4985	4985	4985	0
191	20231110	173900	8997920	4985	4985	4985	4985	0
192	20231110	173800	8997920	4985	4985	4985	4985	0
193	20231110	173700	8997920	4985	4985	4985	4985	0
194	20231110	173600	8997920	4985	4985	4985	4985	0
195	20231110	173500	8997920	4985	4985	4985	4985	0
196	20231110	173400	8997920	4985	4985	4985	4985	0
197	20231110	173300	8997920	4985	4985	4985	4985	0
198	20231110	173200	8997920	4985	4985	4985	4985	0
199	20231110	173100	8997920	4985	4985	4985	4985	0
200	20231110	173000	8997920	4985	4985	4985	4985	0
201	20231110	172900	8997920	4985	4985	4985	4985	0
202	20231110	172800	8997920	4985	4985	4985	4985	0
203	20231110	172700	8997920	4985	4985	4985	4985	0
204	20231110	172600	8997920	4985	4985	4985	4985	0
205	20231110	172500	8997920	4985	4985	4985	4985	0
206	20231110	172400	8997920	4985	4985	4985	4985	0
207	20231110	172300	8997920	4985	4985	4985	4985	0
208	20231110	172200	8997920	4985	4985	4985	4985	0
209	20231110	172100	8997920	4985	4985	4985	4985	0
210	20231110	172000	8997920	4985	4985	4985	4985	0
211	20231110	171900	8997920	4985	4985	4985	4985	0
212	20231110	171800	8997920	4985	4985	4985	4985	1
213	20231110	171700	8997920	4985	4985	4985	4985	0
214	20231110	171600	8997920	4985	4985	4985	4985	0
215	20231110	171500	8997920	4985	4985	4985	4985	0
216	20231110	171400	8997920	4985	4985	4985	4985	0
217	20231110	171300	8997920	4985	4985	4985	4985	0
218	20231110	171200	8997920	4985	4985	4985	4985	0
219	20231110	171100	8997920	4985	4985	4985	4985	0
220	20231110	171000	8997920	4985	4985	4985	4985	0
221	20231110	170900	8997920	4985	4985	4985	4985	0
222	20231110	170800	8997920	4985	4985	4985	4985	0
223	20231110	170700	8997920	4985	4985	4985	4985	0
224	20231110	170600	8997920	4985	4985	4985	4985	0
225	20231110	170500	8997920	4985	4985	4985	4985	0
226	20231110	170400	8997920	4985	4985	4985	4985	0
227	20231110	170300	8997920	4985	4985	4985	4985	0
228	20231110	170200	8997920	4985	4985	4985	4985	0
229	20231110	170100	8997920	4985	4985	4985	4985	0
230	20231110	170000	8997920	4985	4985	4985	4985	0
231	20231110	165900	8997920	4985	4985	4985	4985	0
232	20231110	165800	8997920	4985	4985	4985	4985	0
233	20231110	165700	8997920	4985	4985	4985	4985	0
234	20231110	165600	8997920	4985	4985	4985	4985	0
235	20231110	165500	8997920	4985	4985	4985	4985	0
236	20231110	165400	8997920	4985	4985	4985	4985	0
237	20231110	165300	8997920	4985	4985	4985	4985	0
238	20231110	165200	8997920	4985	4985	4985	4985	0
239	20231110	165100	8997920	4985	4985	4985	4985	0
240	20231110	165000	8997920	4985	4985	4985	4985	0
241	20231110	164900	8997920	4985	4985	4985	4985	0
242	20231110	164800	8997920	4985	4985	4985	4985	1
243	20231110	164700	8997920	4985	4985	4985	4985	0
244	20231110	164600	8997920	4985	4985	4985	4985	0
245	20231110	164500	8997920	4985	4985	4985	4985	0
246	20231110	164400	8997920	4985	4985	4985	4985	0
247	20231110	164300	8997920	4985	4985	4985	4985	0
248	20231110	164200	8997920	4985	4985	4985	4985	0
249	20231110	164100	8997920	4985	4985	4985	4985	0
250	20231110	164000	8997920	4985	4985	4985	4985	0
251	20231110	163900	8997920	4985	4985	4985	4985	0
252	20231110	163800	8997920	4985	4985	4985	4985	0
253	20231110	163700	8997920	4985	4985	4985	4985	0
254	20231110	163600	8997920	4985	4985	4985	4985	0
255	20231110	163500	8997920	4985	4985	4985	4985	0
256	20231110	163400	8997920	4985	4985	4985	4985	0
257	20231110	163300	8997920	4985	4985	4985	4985	0
258	20231110	163200	8997920	4985	4985	4985	4985	0
259	20231110	163100	8997920	4985	4985	4985	4985	0
260	20231110	163000	8997920	4985	4985	4985	4985	0
261	20231110	162900	8997920	4985	4985	4985	4985	0
262	20231110	162800	8997920	4985	4985	4985	4985	0
263	20231110	162700	8997920	4985	4985	4985	4985	0
264	20231110	162600	8997920	4985	4985	4985	4985	0
265	20231110	162500	8997920	4985	4985	4985	4985	0
266	20231110	162400	8997920	4985	4985	4985	4985	0
267	20231110	162300	8997920	4985	4985	4985	4985	0
268	20231110	162200	8997920	4985	4985	4985	4985	0
269	20231110	162100	8997920	4985	4985	4985	4985	0
270	20231110	162000	8997920	4985	4985	4985	4985	0
271	20231110	161900	8997920	4985	4985	4985	4985	0
272	20231110	161800	8997920	4985	4985	4985	4985	1
273	20231110	161700	8997920	4985	4985	4985	4985	0
274	20231110	161600	8997920	4985	4985	4985	4985	0
275	20231110	161500	8997920	4985	4985	4985	4985	0
276	20231110	161400	8997920	4985	4985	4985	4985	0
277	20231110	161300	8997920	4985	4985	4985	4985	0
278	20231110	161200	8997920	4985	4985	4985	4985	0
279	20231110	161100	8997920	4985	4985	4985	4985	0
280	20231110	161000	8997920	4985	4985	4985	4985	0
281	20231110	160900	8997920	4985	4985	4985	4985	0
282	20231110	160800	8997920	4985	4985	4985	4985	0
283	20231110	160700	8997920	4985	4985	4985	4985	0
284	20231110	160600	8997920	4985	4985	4985	4985	0
285	20231110	160500	8997920	4985	4985	4985	4985	0
286	20231110	160400	8997920	4985	4985	4985	4985	0
287	20231110	160300	8997920	4985	4985	4985	4985	0
288	20231110	160200	8997920	4985	4985	4985	4985	0
289	20231110	160100	8997920	4985	4985	4985	4985	0
290	20231110	160000	8997920	4985	4985	4985	4985	0
291	20231110	155900	8997920	4985	4985	4985	4985	0
292	20231110	155800	8997920	4985	4985	4985	4985	0
293	20231110	155700	8997920	4985	4985	4985	4985	0
294	20231110	155600	8997920	4985	4985	4985	4985	0
295	20231110	155500	8997920	4985	4985	4985	4985	0
296	20231110	155400	8997920	4985	4985	4985	4985	0
297	20231110	155300	8997920	4985	4985	4985	4985	0
298	20231110	155200	8997920	4985	4985	4985	4985	0
299	20231110	155100	8997920	4985	4985	4985	4985	0
300	20231110	155000	8997920	4985	4985	4985	4985	0
301	20231110	154900	8997920	4985	4985	4985	4985	0
302	20231110	154800	8997920	4985	4985	4985	4985	1
303	20231110	154700	8997920	4985	4985	4985	4985	0
304	20231110	154600	8997920	4985	4985	4985	4985	0
305	20231110	154500	8997920	4985	4985	4985	4985	0
306	20231110	154400	8997920	4985	4985	4985	4985	0
307	20231110	154300	8997920	4985	4985	4985	4985	0
308	20231110	154200	8997920	4985	4985	4985	4985	0
309	20231110	154100	8997920	4985	4985	4985	4985	0
310	20231110	154000	8997920	4985	4985	4985	4985	0
311	20231110	153900	8997920	4985	4985	4985	4985	0
312	20231110	153800	8997920	4985	4985	4985	4985	0
313	20231110	153700	8997920	4985	4985	4985	4985	0
314	20231110	153600	8997920	4985	4985	4985	4985	0
315	20231110	153500	8997920	4985	4985	4985	4985	0
316	20231110	153400	8997920	4985	4985	4985	4985	0
317	20231110	153300	8997920	4985	4985	4985	4985	0
318	20231110	153200	8997920	4985	4985	4985	4985	0
319	20231110	153100	8997920	4985	4985	4985	4985	0
320	20231110	153000	8997920	4985	4985	4985	4985	0
321	20231110	152900	8997920	4985	4985	4985	4985	0
322	20231110	152800	8997920	4985	4985	4985	4985	0
323	20231110	152700	8997920	4985	4985	4985	4985	0
324	20231110	152600	8997920	4985	4985	4985	4985	0
325	20231110	152500	8997920	4985	4985	4985	4985	0
326	20231110	152400	8997920	4985	4985	4985	4985	0
327	20231110	152300	8997920	4985	4985	4985	4985	0
328	20231110	152200	8997920	4985	4985	4985	4985	0
329	20231110	152100	8997920	4985	4985	4985	4985	0
330	20231110	152000	8997920	4985	4985	4985	4985	0
331	20231110	151900	8997920	4985	4985	4985	4985	0
332	20231110	151800	8997920	4985	4985	4985	4985	0
333	20231110	151700	8997920	4985	4985	4985	4985	0
334	20231110	151600	8997920	4985	4985	4985	4985	0
335	20231110	151500	8997920	4985	4985	4985	4985	0
336	20231110	151400	8997920	4985	4985	4985	4985	0
337	20231110	151300	8997920	4985	4985	4985	4985	0
338	20231110	151200	8997920	4985	4985	4985	4985	0
339	20231110	151100	8997920	4985	4985	4985	4985	0
340	20231110	151000	8997920	4985	4985	4985	4985	0
341	20231110	150900	8997920	4985	4985	4985	4985	0
342	20231110	150800	8997920	4985	4985	4985	4985	0
343	20231110	150700	8997920	4985	4985	4985	4985	0
344	20231110	150600	8997920	4985	4985	4985	4985	0
345	20231110	150500	8997920	4985	4985	4985	4985	0
346	20231110	150400	8997920	4985	4985	4985	4985	0
347	20231110	150300	8997920	4985	4985	4985	4985	0
348	20231110	150200	8997920	4985	4985	4985	4985	0
349	20231110	150100	8997920	4985	4985	4985	4985	0
350	20231110	150000	8997920	4985	4985	4985	4985	0
351	20231110	145900	8997920	4985	4985	4985	4985	0
352	20231110	145800	8997920	4985	4985	4985	4985	0
353	20231110	145700	8997920	4985	4985	4985	4985	0
354	20231110	145600	8997920	4985	4985	4985	4985	0
355	20231110	145500	8997920	4985	4985	4985	4985	0
356	20231110	145400	8997920	4985	4985	4985	4985	0
357	20231110	145300	8997920	4985	4985	4985	4985	0
358	20231110	145200	8997920	4985	4985	4985	4985	0
359	20231110	145100	8997920	4985	4985	4985	4985	0
360	20231110	145000	8997920	4985	4985	4985	4985	0
361	20231110	144900	8997920	4985	4985	4985	4985	0
362	20231110	144800	8997920	4985	4985	4985	4985	0
363	20231110	144700	8997920	4985	4985	4985	4985	0
364	20231110	144600	8997920	4985	4985	4985	4985	0
365	20231110	144500	8997920	4985	4985	4985	4985	0
366	20231110	144400	8997920	4985	4985	4985	4985	0
367	20231110	144300	8997920	4985	4985	4985	4985	0
368	20231110	144200	8997920	4985	4985	4985	4985	0
369	20231110	144100	8997920	4985	4985	4985	4985	0
370	20231110	144000	8997920	4985	4985	4985	4985	0
371	20231110	143900	8997920	4985	4985	4985	4985	0
372	20231110	143800	8997920	4985	4985	4985	4985	0
373	20231110	143700	8997920	4985	4985	4985	4985	0
374	20231110	143600	8997920	4985	4985	4985	4985	0
375	20231110	143500	8997920	4985	4985	4985	4985	0
376	20231110	143400	8997920	4985	4985	4985	4985	0
377	20231110	143300	8997920	4985	4985	4985	4985	0
378	20231110	143200	8997920	4985	4985	4985	4985	0
379	20231110	143100	8997920	4985	4985	4985	4985	0
380	20231110	143000	8997920	4985	4985	4985	4985	0
381	20231110	142900	8997920	4985	4985	4985	4985	0
382	20231110	142800	8997920	4985	4985	4985	4985	0
383	20231110	142700	8997920	4985	4985	4985	4985	0
384	20231110	142600	8997920	4985	4985	4985	4985	0
385	20231110	142500	8997920	4985	4985	4985	4985	0
386	20231110	142400	8997920	4985	4985	4985	4985	0
387	20231110	142300	8997920	4985	4985	4985	4985	0
388	20231110	142200	8997920	4985	4985	4985	4985	0
389	20231110	142100	8997920	4985	4985	4985	4985	0
390	20231110	142000	8997920	4985	4985	4985	4985	0
391	20231110	141900	8997920	4985	4985	4985	4985	0
392	20231110	141800	8997920	4985	4985	4985	4985	0
393	20231110	141700	8997920	4985	4985	4985	4985	0
394	20231110	141600	8997920	4985	4985	4985	4985	0
395	20231110	141500	8997920	4985	4985	4985	4985	0
396	20231110	141400	8997920	4985	4985	4985	4985	0
397	20231110	141300	8997920	4985	4985	4985	4985	0
398	20231110	141200	8997920	4985	4985	4985	4985	0
399	20231110	141100	8997920	4985	4985	4985	4985	0
400	20231110	141000	8997920	4985	4985	4985	4985	0
401	20231110	140900	8997920	4985	4985	4985	4985	0
402	20231110	140800	8997920	4985	4985	4985	4985	0
403	20231110	140700	8997920	4985	4985	4985	4985	0
404	20231110	140600	8997920	4985	4985	4985	4985	0
405	20231110	140500	8997920	4985	4985	4985	4985	0
406	20231110	140400	8997920	4985	4985	4985	4985	0
407	20231110	140300	8997920	4985	4985	4985	4985	0
408	20231110	140200	8997920	4985	4985	4985	4985	0
409	20231110	140100	8997920	4985	4985	4985	4985	0
410	20231110	140000	8997920	4985	4985	4985	4985	0
411	20231110	135900	8997920	4985	4985	4985	4985	0
412	20231110	135800	8997920	4985	4985	4985	4985	0
413	20231110	135700	8997920	4985	4985	4985	4985	0
414	20231110	135600	8997920	4985	4985	4985	4985	0
415	20231110	135500	8997920	4985	4985	4985	4985	0
416	20231110	135400	8997920	4985	4985	4985	4985	0
417	20231110	135300	8997920	4985	4985	4985	4985	0
418	20231110	135200	8997920	4985	4985	4985	4985	0
419	20231110	135100	8997920	4985	4985	4985	4985	0
420	20231110	135000	8997920	4985	4985	4985	4985	0
421	20231110	134900	8997920	4985	4985	4985	4985	0
422	20231110	134800	8997920	4985	4985	4985	4985	0
423	20231110	134700	8997920	4985	4985	4985	4985	0
424	20231110	134600	8997920	4985	4985	4985	4985	0
425	20231110	134500	8997920	4985	4985	4985	4985	0
426	20231110	134400	8997920	4985	4985	4985	4985	0
427	20231110	134300	8997920	4985	4985	4985	4985	0
428	20231110	134200	8997920	4985	4985	4985	4985	0
429	20231110	134100	8997920	4985	4985	4985	4985	0
430	20231110	134000	8997920	4985	4985	4985	4985	0
431	20231110	133900	8997920	4985	4985	4985	4985	0
432	20231110	133800	8997920	4985	4985	4985	4985	0
433	20231110	133700	8997920	4985	4985	4985	4985	0
434	20231110	133600	8997920	4985	4985	4985	4985	0
435	20231110	133500	8997920	4985	4985	4985	4985	0
436	20231110	133400	8997920	4985	4985	4985	4985	0
437	20231110	133300	8997920	4985	4985	4985	4985	0
438	20231110	133200	8997920	4985	4985	4985	4985	0
439	20231110	133100	8997920	4985	4985	4985	4985	0
440	20231110	133000	8997920	4985	4985	4985	4985	0
441	20231110	132900	8997920	4985	4985	4985	4985	0
442	20231110	132800	8997920	4985	4985	4985	4985	0
443	20231110	132700	8997920	4985	4985	4985	4985	0
444	20231110	132600	8997920	4985	4985	4985	4985	0
445	20231110	132500	8997920	4985	4985	4985	4985	0
446	20231110	132400	8997920	4985	4985	4985	4985	0
447	20231110	132300	8997920	4985	4985	4985	4985	0
448	20231110	132200	8997920	4985	4985	4985	4985	0
449	20231110	132100	8997920	4985	4985	4985	4985	0
450	20231110	132000	8997920	4985	4985	4985	4985	0
451	20231110	131900	8997920	4985	4985	4985	4985	0
452	20231110	131800	8997920	4985	4985	4985	4985	0
453	20231110	131700	8997920	4985	4985	4985	4985	0
454	20231110	131600	8997920	4985	4985	4985	4985	0
455	20231110	131500	8997920	4985	4985	4985	4985	0
456	20231110	131400	8997920	4985	4985	4985	4985	0
457	20231110	131300	8997920	4985	4985	4985	4985	0
458	20231110	131200	8997920	4985	4985	4985	4985	0
459	20231110	131100	8997920	4985	4985	4985	4985	0
460	20231110	131000	8997920	4985	4985	4985	4985	0
461	20231110	130900	8997920	4985	4985	4985	4985	0
462	20231110	130800	8997920	4985	4985	4985	4985	0
463	20231110	130700	8997920	4985	4985	4985	4985	0
464	20231110	130600	8997920	4985	4985	4985	4985	0
465	20231110	130500	8997920	4985	4985	4985	4985	0
466	20231110	130400	8997920	4985	4985	4985	4985	0
467	20231110	130300	8997920	4985	4985	4985	4985	0
468	20231110	130200	8997920	4985	4985	4985	4985	0
469	20231110	130100	8997920	4985	4985	4985	4985	0
470	20231110	130000	8997920	4985	4985	4985	4985	0
471	20231110	125900	8997920	4985	4985	4985	4985	0
472	20231110	125800	8997920	4985	4985	4985	4985	0
473	20231110	125700	8997920	4985	4985	4985	4985	0
474	20231110	125600	8997920	4985	4985	4985	4985	0
475	20231110	125500	8997920	4985	4985	4985	4985	0
476	20231110	125400	8997920	4985	4985	4985	4985	0
477	20231110	125300	8997920	4985	4985	4985	4985	0
478	20231110	125200	8997920	4985	4985	4985	4985	0
479	20231110	125100	8997920	4985	4985	4985	4985	0
480	20231110	125000	8997920	4985	4985	4985	4985	0
481	20231110	124900	8997920	4985	4985	4985	4985	0
482	20231110	124800	8997920	4985	4985	4985	4985	0
483	20231110	124700	8997920	4985	4985	4985	4985	0
484	20231110	124600	8997920	4985	4985	4985	4985	0
485	20231110	124500	8997920	4985	4985	4985	4985	0
486	20231110	124400	8997920	4985	4985	4985	4985	0
487	20231110	124300	8997920	4985	4985	4985	4985	0
488	20231110	124200	8997920	4985	4985	4985	4985	0
489	20231110	124100	8997920	4985	4985	4985	4985	0
490	20231110	124000	8997920	4985	4985	4985	4985	0
491	20231110	123900	8997920	4985	4985	4985	4985	0
492	20231110	123800	8997920	4985	4985	4985	4985	0
493	20231110	123700	8997920	4985	4985	4985	4985	0
494	20231110	123600	8997920	4985	4985	4985	4985	0
495	20231110	123500	8997920	4985	4985	4985	4985	0
496	20231110	123400	8997920	4985	4985	4985	4985	0
497	20231110	123300	8997920	4985	4985	4985	4985	0
498	20231110	123200	8997920	4985	4985	4985	4985	0
499	20231110	123100	8997920	4985	4985	4985	4985	0
500	20231110	123000	8997920	4985	4985	4985	4985	0
501	20231110	122900	8997920	4985	4985	4985	4985	0
502	20231110	122800	8997920	4985	4985	4985	4985	0
503	20231110	122700	8997920	4985	4985	4985	4985	0
504	20231110	122600	8997920	4985	4985	4985	4985	0
505	20231110	122500	8997920	4985	4985	4985	4985	0
506	20231110	122400	8997920	4985	4985	4985	4985	0
507	20231110	122300	8997920	4985	4985	4985	4985	0
508	20231110	122200	8997920	4985	4985	4985	4985	0
509	20231110	122100	8997920	4985	4985	4985	4985	0
510	20231110	122000	8997920	4985	4985	4985	4985	0
511	20231110	121900	8997920	4985	4985	4985	4985	0
512	20231110	121800	8997920	4985	4985	4985	4985	0
513	20231110	121700	8997920	4985	4985	4985	4985	0
514	20231110	121600	8997920	4985	4985	4985	4985	0
515	20231110	121500	8997920	4985	4985	4985	4985	0
516	20231110	121400	8997920	4985	4985	4985	4985	0
517	20231110	121300	8997920	4985	4985	4985	4985	0
518	20231110	121200	8997920	4985	4985	4985	4985	0
519	20231110	121100	8997920	4985	4985	4985	4985	0
520	20231110	121000	8997920	4985	4985	4985	4985	0
521	20231110	120900	8997920	4985	4985	4985	4985	0
522	20231110	120800	8997920	4985	4985	4985	4985	0
523	20231110	120700	8997920	4985	4985	4985	4985	0
524	20231110	120600	8997920	4985	4985	4985	4985	0
525	20231110	120500	8997920	4985	4985	4985	4985	0
526	20231110	120400	8997920	4985	4985	4985	4985	0
527	20231110	120300	8997920	4985	4985	4985	4985	0
528	20231110	120200	8997920	4985	4985	4985	4985	0
529	20231110	120100	8997920	4985	4985	4985	4985	0
530	20231110	120000	8997920	4985	4985	4985	4985	0
531	20231110	115900	8997920	4985	4985	4985	4985	0
532	20231110	115800	8997920	4985	4985	4985	4985	0
533	20231110	115700	8997920	4985	4985	4985	4985	0
534	20231110	115600	8997920	4985	4985	4985	4985	0
535	20231110	115500	8997920	4985	4985	4985	4985	0
536	20231110	115400	8997920	4985	4985	4985	4985	0
537	20231110	115300	8997920	4985	4985	4985	4985	0
538	20231110	115200	8997920	4985	4985	4985	4985	0
539	20231110	115100	8997920	4985	4985	4985	4985	0
540	20231110	115000	8997920	4985	4985	4985	4985	0
541	20231110	114900	8997920	4985	4985	4985	4985	0
542	20231110	114800	8997920	4985	4985	4985	4985	0
543	20231110	114700	8997920	4985	4985	4985	4985	0
544	20231110	114600	8997920	4985	4985	4985	4985	1
545	20231110	114500	8992935	4765	4765	4765	4765	0
546	20231110	114400	8992935	4765	4765	4765	4765	0
547	20231110	114300	8992935	4765	4785	4785	4765	5
548	20231110	114200	8969060	4990	4990	4990	4990	0
549	20231110	114100	8969060	4990	4990	4990	4990	0
550	20231110	114000	8969060	4990	4990	4990	4990	0
551	20231110	113900	8969060	4990	4990	4990	4990	0
552	20231110	113800	8969060	4990	4990	4990	4990	0
553	20231110	113700	8969060	4990	4990	4990	4990	0
554	20231110	113600	8969060	4990	4990	4990	4990	0
555	20231110	113500	8969060	4990	4990	4990	4990	0
556	20231110	113400	8969060	4990	4990	4990	4990	0
557	20231110	113300	8969060	4990	4990	4990	4990	0
558	20231110	113200	8969060	4990	4990	4990	4990	0
559	20231110	113100	8969060	4990	4990	4990	4990	0
560	20231110	113000	8969060	4990	4990	4990	4990	0
561	20231110	112900	8969060	4990	4990	4990	4990	0
562	20231110	112800	8969060	4990	4990	4990	4990	0
563	20231110	112700	8969060	4990	4990	4990	4990	0
564	20231110	112600	8969060	4990	4990	4990	4990	0
565	20231110	112500	8969060	4990	4990	4990	4990	0
566	20231110	112400	8969060	4990	4990	4990	4990	0
567	20231110	112300	8969060	4990	4990	4990	4990	0
568	20231110	112200	8969060	4990	4990	4990	4990	0
569	20231110	112100	8969060	4990	4990	4990	4990	0
570	20231110	112000	8969060	4990	4990	4990	4990	0
571	20231110	111900	8969060	4990	4990	4990	4990	0
572	20231110	111800	8969060	4990	4990	4990	4990	0
573	20231110	111700	8969060	4990	4990	4990	4990	0
574	20231110	111600	8969060	4990	4990	4990	4990	0
575	20231110	111500	8969060	4990	4990	4990	4990	0
576	20231110	111400	8969060	4990	4990	4990	4990	0
577	20231110	111300	8969060	4990	4990	4990	4990	0
578	20231110	111200	8969060	4990	4990	4990	4990	0
579	20231110	111100	8969060	4990	4990	4990	4990	0
580	20231110	111000	8969060	4990	4990	4990	4990	0
581	20231110	110900	8969060	4990	4990	4990	4990	0
582	20231110	110800	8969060	4990	4990	4990	4990	0
583	20231110	110700	8969060	4990	4990	4990	4990	0
584	20231110	110600	8969060	4990	4990	4990	4990	0
585	20231110	110500	8969060	4990	4990	4990	4990	0
586	20231110	110400	8969060	4990	4990	4990	4990	0
587	20231110	110300	8969060	4990	4990	4990	4990	0
588	20231110	110200	8969060	4990	4990	4990	4990	0
589	20231110	110100	8969060	4990	4990	4990	4990	0
590	20231110	110000	8969060	4990	4990	4990	4990	0
591	20231110	105900	8969060	4990	4990	4990	4990	0
592	20231110	105800	8969060	4990	4990	4990	4990	0
593	20231110	105700	8969060	4990	4990	4990	4990	0
594	20231110	105600	8969060	4990	4990	4990	4990	0
595	20231110	105500	8969060	4990	4990	4990	4990	0
596	20231110	105400	8969060	4990	4990	4990	4990	0
597	20231110	105300	8969060	4990	4990	4990	4990	0
598	20231110	105200	8969060	4990	4990	4990	4990	0
599	20231110	105100	8969060	4990	4990	4990	4990	0
600	20231110	105000	8969060	4990	4975	4990	4975	1800
601	20231110	104900	5090	5090	5090	5090	5090	0
602	20231110	104800	5090	5090	5090	5090	5090	0
603	20231110	104700	5090	5090	5090	5090	5090	0
604	20231110	104600	5090	5090	5090	5090	5090	0
605	20231110	104500	5090	5090	5090	5090	5090	0
606	20231110	104400	5090	5090	5090	5090	5090	0
607	20231110	104300	5090	5090	5090	5090	5090	0
608	20231110	104200	5090	5090	5090	5090	5090	0
609	20231110	104100	5090	5090	5090	5090	5090	0
610	20231110	104000	5090	5090	5090	5090	5090	0
611	20231110	103900	5090	5090	5090	5090	5090	0
612	20231110	103800	5090	5090	5090	5090	5090	0
613	20231110	103700	5090	5090	5090	5090	5090	0
614	20231110	103600	5090	5090	5090	5090	5090	0
615	20231110	103500	5090	5090	5090	5090	5090	0
616	20231110	103400	5090	5090	5090	5090	5090	0
617	20231110	103300	5090	5090	5090	5090	5090	0
618	20231110	103200	5090	5090	5090	5090	5090	0
619	20231110	103100	5090	5090	5090	5090	5090	0
620	20231110	103000	5090	5090	5090	5090	5090	0
621	20231110	102900	5090	5090	5090	5090	5090	0
622	20231110	102800	5090	5090	5090	5090	5090	0
623	20231110	102700	5090	5090	5090	5090	5090	0
624	20231110	102600	5090	5090	5090	5090	5090	0
625	20231110	102500	5090	5090	5090	5090	5090	0
626	20231110	102400	5090	5090	5090	5090	5090	0
627	20231110	102300	5090	5090	5090	5090	5090	0
628	20231110	102200	5090	5090	5090	5090	5090	0
629	20231110	102100	5090	5090	5090	5090	5090	0
630	20231110	102000	5090	5090	5090	5090	5090	0
631	20231110	101900	5090	5090	5090	5090	5090	0
632	20231110	101800	5090	5090	5090	5090	5090	0
633	20231110	101700	5090	5090	5090	5090	5090	0
634	20231110	101600	5090	5090	5090	5090	5090	0
635	20231110	101500	5090	5090	5090	5090	5090	0
636	20231110	101400	5090	5090	5090	5090	5090	0
637	20231110	101300	5090	5090	5090	5090	5090	0
638	20231110	101200	5090	5090	5090	5090	5090	0
639	20231110	101100	5090	5090	5090	5090	5090	0
640	20231110	101000	5090	5090	5090	5090	5090	0
641	20231110	100900	5090	5090	5090	5090	5090	0
642	20231110	100800	5090	5090	5090	5090	5090	0
643	20231110	100700	5090	5090	5090	5090	5090	0
644	20231110	100600	5090	5090	5090	5090	5090	0
645	20231110	100500	5090	5090	5090	5090	5090	0
646	20231110	100400	5090	5090	5090	5090	5090	0
647	20231110	100300	5090	5090	5090	5090	5090	0
648	20231110	100200	5090	5090	5090	5090	5090	0
649	20231110	100100	5090	5090	5090	5090	5090	0
650	20231110	100000	5090	5090	5090	5090	5090	0
651	20231110	095900	5090	5090	5090	5090	5090	0
652	20231110	095800	5090	5090	5090	5090	5090	0
653	20231110	095700	5090	5090	5090	5090	5090	0
654	20231110	095600	5090	5090	5090	5090	5090	0
655	20231110	095500	5090	5090	5090	5090	5090	0
656	20231110	095400	5090	5090	5090	5090	5090	0
657	20231110	095300	5090	5090	5090	5090	5090	0
658	20231110	095200	5090	5090	5090	5090	5090	0
659	20231110	095100	5090	5090	5090	5090	5090	0
660	20231110	095000	5090	5090	5090	5090	5090	0
661	20231110	094900	5090	5090	5090	5090	5090	0
662	20231110	094800	5090	5090	5090	5090	5090	0
663	20231110	094700	5090	5090	5090	5090	5090	0
664	20231110	094600	5090	5090	5090	5090	5090	0
665	20231110	094500	5090	5090	5090	5090	5090	0
666	20231110	094400	5090	5090	5090	5090	5090	0
667	20231110	094300	5090	5090	5090	5090	5090	0
668	20231110	094200	5090	5090	5090	5090	5090	0
669	20231110	094100	5090	5090	5090	5090	5090	0
670	20231110	094000	5090	5090	5090	5090	5090	0
671	20231110	093900	5090	5090	5090	5090	5090	0
672	20231110	093800	5090	5090	5090	5090	5090	0
673	20231110	093700	5090	5090	5090	5090	5090	0
674	20231110	093600	5090	5090	5090	5090	5090	0
675	20231110	093500	5090	5090	5090	5090	5090	0
676	20231110	093400	5090	5090	5090	5090	5090	0
677	20231110	093300	5090	5090	5090	5090	5090	0
678	20231110	093200	5090	5090	5090	5090	5090	0
679	20231110	093100	5090	5090	5090	5090	5090	0
680	20231110	093000	5090	5090	5090	5090	5090	0
681	20231110	092900	5090	5090	5090	5090	5090	0
682	20231110	092800	5090	5090	5090	5090	5090	0
683	20231110	092700	5090	5090	5090	5090	5090	0
684	20231110	092600	5090	5090	5090	5090	5090	0
685	20231110	092500	5090	5090	5090	5090	5090	0
686	20231110	092400	5090	5090	5090	5090	5090	0
687	20231110	092300	5090	5090	5090	5090	5090	0
688	20231110	092200	5090	5090	5090	5090	5090	0
689	20231110	092100	5090	5090	5090	5090	5090	0
690	20231110	092000	5090	5090	5090	5090	5090	0
691	20231110	091900	5090	5090	5090	5090	5090	0
692	20231110	091800	5090	5090	5090	5090	5090	0
693	20231110	091700	5090	5090	5090	5090	5090	0
694	20231110	091600	5090	5090	5090	5090	5090	0
695	20231110	091500	5090	5090	5090	5090	5090	0
696	20231110	091400	5090	5090	5090	5090	5090	0
697	20231110	091300	5090	5090	5090	5090	5090	0
698	20231110	091200	5090	5090	5090	5090	5090	0
699	20231110	091100	5090	5090	5090	5090	5090	0
700	20231110	091000	5090	5090	5090	5090	5090	0
701	20231110	090900	5090	5090	5090	5090	5090	0
702	20231110	090800	5090	5090	5090	5090	5090	0
703	20231110	090700	5090	5090	5090	5090	5090	0
704	20231110	090600	5090	5090	5090	5090	5090	0
705	20231110	090500	5090	5090	5090	5090	5090	0
706	20231110	090400	5090	5090	5090	5090	5090	1
707	20231110	090300	0	5000	5000	5000	5000	0
708	20231110	090200	0	5000	5000	5000	5000	0
709	20231110	090100	0	5000	5000	5000	5000	0
710	20231110	090000	0	5000	5000	5000	5000	0