KissMeData/317120/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	210300	110583265	4635	4635	4635	4635	432
3	20231113	210200	110583265	4635	4635	4635	4635	0
4	20231113	210100	110583265	4635	4635	4635	4635	0
5	20231113	210000	110583265	4635	4635	4635	4635	0
6	20231113	205900	110583265	4635	4635	4635	4635	0
7	20231113	205800	110583265	4635	4635	4635	4635	0
8	20231113	205700	110583265	4635	4635	4635	4635	0
9	20231113	205600	110583265	4635	4635	4635	4635	0
10	20231113	205500	110583265	4635	4635	4635	4635	0
11	20231113	205400	110583265	4635	4635	4635	4635	0
12	20231113	205300	110583265	4635	4635	4635	4635	0
13	20231113	205200	110583265	4635	4635	4635	4635	0
14	20231113	205100	110583265	4635	4635	4635	4635	0
15	20231113	205000	110583265	4635	4635	4635	4635	0
16	20231113	204900	110583265	4635	4635	4635	4635	0
17	20231113	204800	110583265	4635	4635	4635	4635	0
18	20231113	204700	110583265	4635	4635	4635	4635	0
19	20231113	204600	110583265	4635	4635	4635	4635	0
20	20231113	204500	110583265	4635	4635	4635	4635	0
21	20231113	204400	110583265	4635	4635	4635	4635	0
22	20231113	204300	110583265	4635	4635	4635	4635	0
23	20231113	204200	110583265	4635	4635	4635	4635	0
24	20231113	204100	110583265	4635	4635	4635	4635	0
25	20231113	204000	110583265	4635	4635	4635	4635	0
26	20231113	203900	110583265	4635	4635	4635	4635	0
27	20231113	203800	110583265	4635	4635	4635	4635	0
28	20231113	203700	110583265	4635	4635	4635	4635	0
29	20231113	203600	110583265	4635	4635	4635	4635	0
30	20231113	203500	110583265	4635	4635	4635	4635	0
31	20231113	203400	110583265	4635	4635	4635	4635	0
32	20231113	203300	110583265	4635	4635	4635	4635	432
33	20231113	203200	110583265	4635	4635	4635	4635	0
34	20231113	203100	110583265	4635	4635	4635	4635	0
35	20231113	203000	110583265	4635	4635	4635	4635	0
36	20231113	202900	110583265	4635	4635	4635	4635	0
37	20231113	202800	110583265	4635	4635	4635	4635	0
38	20231113	202700	110583265	4635	4635	4635	4635	0
39	20231113	202600	110583265	4635	4635	4635	4635	0
40	20231113	202500	110583265	4635	4635	4635	4635	0
41	20231113	202400	110583265	4635	4635	4635	4635	0
42	20231113	202300	110583265	4635	4635	4635	4635	0
43	20231113	202200	110583265	4635	4635	4635	4635	0
44	20231113	202100	110583265	4635	4635	4635	4635	0
45	20231113	202000	110583265	4635	4635	4635	4635	0
46	20231113	201900	110583265	4635	4635	4635	4635	0
47	20231113	201800	110583265	4635	4635	4635	4635	0
48	20231113	201700	110583265	4635	4635	4635	4635	0
49	20231113	201600	110583265	4635	4635	4635	4635	0
50	20231113	201500	110583265	4635	4635	4635	4635	0
51	20231113	201400	110583265	4635	4635	4635	4635	0
52	20231113	201300	110583265	4635	4635	4635	4635	0
53	20231113	201200	110583265	4635	4635	4635	4635	0
54	20231113	201100	110583265	4635	4635	4635	4635	0
55	20231113	201000	110583265	4635	4635	4635	4635	0
56	20231113	200900	110583265	4635	4635	4635	4635	0
57	20231113	200800	110583265	4635	4635	4635	4635	0
58	20231113	200700	110583265	4635	4635	4635	4635	0
59	20231113	200600	110583265	4635	4635	4635	4635	0
60	20231113	200500	110583265	4635	4635	4635	4635	0
61	20231113	200400	110583265	4635	4635	4635	4635	0
62	20231113	200300	110583265	4635	4635	4635	4635	432
63	20231113	200200	110583265	4635	4635	4635	4635	0
64	20231113	200100	110583265	4635	4635	4635	4635	0
65	20231113	200000	110583265	4635	4635	4635	4635	0
66	20231113	195900	110583265	4635	4635	4635	4635	0
67	20231113	195800	110583265	4635	4635	4635	4635	0
68	20231113	195700	110583265	4635	4635	4635	4635	0
69	20231113	195600	110583265	4635	4635	4635	4635	0
70	20231113	195500	110583265	4635	4635	4635	4635	0
71	20231113	195400	110583265	4635	4635	4635	4635	0
72	20231113	195300	110583265	4635	4635	4635	4635	0
73	20231113	195200	110583265	4635	4635	4635	4635	0
74	20231113	195100	110583265	4635	4635	4635	4635	0
75	20231113	195000	110583265	4635	4635	4635	4635	0
76	20231113	194900	110583265	4635	4635	4635	4635	0
77	20231113	194800	110583265	4635	4635	4635	4635	0
78	20231113	194700	110583265	4635	4635	4635	4635	0
79	20231113	194600	110583265	4635	4635	4635	4635	0
80	20231113	194500	110583265	4635	4635	4635	4635	0
81	20231113	194400	110583265	4635	4635	4635	4635	0
82	20231113	194300	110583265	4635	4635	4635	4635	0
83	20231113	194200	110583265	4635	4635	4635	4635	0
84	20231113	194100	110583265	4635	4635	4635	4635	0
85	20231113	194000	110583265	4635	4635	4635	4635	0
86	20231113	193900	110583265	4635	4635	4635	4635	0
87	20231113	193800	110583265	4635	4635	4635	4635	0
88	20231113	193700	110583265	4635	4635	4635	4635	0
89	20231113	193600	110583265	4635	4635	4635	4635	0
90	20231113	193500	110583265	4635	4635	4635	4635	0
91	20231113	193400	110583265	4635	4635	4635	4635	0
92	20231113	193300	110583265	4635	4635	4635	4635	432
93	20231113	193200	110583265	4635	4635	4635	4635	0
94	20231113	193100	110583265	4635	4635	4635	4635	0
95	20231113	193000	110583265	4635	4635	4635	4635	0
96	20231113	192900	110583265	4635	4635	4635	4635	0
97	20231113	192800	110583265	4635	4635	4635	4635	0
98	20231113	192700	110583265	4635	4635	4635	4635	0
99	20231113	192600	110583265	4635	4635	4635	4635	0
100	20231113	192500	110583265	4635	4635	4635	4635	0
101	20231113	192400	110583265	4635	4635	4635	4635	0
102	20231113	192300	110583265	4635	4635	4635	4635	0
103	20231113	192200	110583265	4635	4635	4635	4635	0
104	20231113	192100	110583265	4635	4635	4635	4635	0
105	20231113	192000	110583265	4635	4635	4635	4635	0
106	20231113	191900	110583265	4635	4635	4635	4635	0
107	20231113	191800	110583265	4635	4635	4635	4635	0
108	20231113	191700	110583265	4635	4635	4635	4635	0
109	20231113	191600	110583265	4635	4635	4635	4635	0
110	20231113	191500	110583265	4635	4635	4635	4635	0
111	20231113	191400	110583265	4635	4635	4635	4635	0
112	20231113	191300	110583265	4635	4635	4635	4635	0
113	20231113	191200	110583265	4635	4635	4635	4635	0
114	20231113	191100	110583265	4635	4635	4635	4635	0
115	20231113	191000	110583265	4635	4635	4635	4635	0
116	20231113	190900	110583265	4635	4635	4635	4635	0
117	20231113	190800	110583265	4635	4635	4635	4635	0
118	20231113	190700	110583265	4635	4635	4635	4635	0
119	20231113	190600	110583265	4635	4635	4635	4635	0
120	20231113	190500	110583265	4635	4635	4635	4635	0
121	20231113	190400	110583265	4635	4635	4635	4635	0
122	20231113	190300	110583265	4635	4635	4635	4635	432
123	20231113	190200	110583265	4635	4635	4635	4635	0
124	20231113	190100	110583265	4635	4635	4635	4635	0
125	20231113	190000	110583265	4635	4635	4635	4635	0
126	20231113	185900	110583265	4635	4635	4635	4635	0
127	20231113	185800	110583265	4635	4635	4635	4635	0
128	20231113	185700	110583265	4635	4635	4635	4635	0
129	20231113	185600	110583265	4635	4635	4635	4635	0
130	20231113	185500	110583265	4635	4635	4635	4635	0
131	20231113	185400	110583265	4635	4635	4635	4635	0
132	20231113	185300	110583265	4635	4635	4635	4635	0
133	20231113	185200	110583265	4635	4635	4635	4635	0
134	20231113	185100	110583265	4635	4635	4635	4635	0
135	20231113	185000	110583265	4635	4635	4635	4635	0
136	20231113	184900	110583265	4635	4635	4635	4635	0
137	20231113	184800	110583265	4635	4635	4635	4635	0
138	20231113	184700	110583265	4635	4635	4635	4635	0
139	20231113	184600	110583265	4635	4635	4635	4635	0
140	20231113	184500	110583265	4635	4635	4635	4635	0
141	20231113	184400	110583265	4635	4635	4635	4635	0
142	20231113	184300	110583265	4635	4635	4635	4635	0
143	20231113	184200	110583265	4635	4635	4635	4635	0
144	20231113	184100	110583265	4635	4635	4635	4635	0
145	20231113	184000	110583265	4635	4635	4635	4635	0
146	20231113	183900	110583265	4635	4635	4635	4635	0
147	20231113	183800	110583265	4635	4635	4635	4635	0
148	20231113	183700	110583265	4635	4635	4635	4635	0
149	20231113	183600	110583265	4635	4635	4635	4635	0
150	20231113	183500	110583265	4635	4635	4635	4635	0
151	20231113	183400	110583265	4635	4635	4635	4635	0
152	20231113	183300	110583265	4635	4635	4635	4635	432
153	20231113	183200	110583265	4635	4635	4635	4635	0
154	20231113	183100	110583265	4635	4635	4635	4635	0
155	20231113	183000	110583265	4635	4635	4635	4635	0
156	20231113	182900	110583265	4635	4635	4635	4635	0
157	20231113	182800	110583265	4635	4635	4635	4635	0
158	20231113	182700	110583265	4635	4635	4635	4635	0
159	20231113	182600	110583265	4635	4635	4635	4635	0
160	20231113	182500	110583265	4635	4635	4635	4635	0
161	20231113	182400	110583265	4635	4635	4635	4635	0
162	20231113	182300	110583265	4635	4635	4635	4635	0
163	20231113	182200	110583265	4635	4635	4635	4635	0
164	20231113	182100	110583265	4635	4635	4635	4635	0
165	20231113	182000	110583265	4635	4635	4635	4635	0
166	20231113	181900	110583265	4635	4635	4635	4635	0
167	20231113	181800	110583265	4635	4635	4635	4635	0
168	20231113	181700	110583265	4635	4635	4635	4635	0
169	20231113	181600	110583265	4635	4635	4635	4635	0
170	20231113	181500	110583265	4635	4635	4635	4635	0
171	20231113	181400	110583265	4635	4635	4635	4635	0
172	20231113	181300	110583265	4635	4635	4635	4635	0
173	20231113	181200	110583265	4635	4635	4635	4635	0
174	20231113	181100	110583265	4635	4635	4635	4635	0
175	20231113	181000	110583265	4635	4635	4635	4635	0
176	20231113	180900	110583265	4635	4635	4635	4635	0
177	20231113	180800	110583265	4635	4635	4635	4635	0
178	20231113	180700	110583265	4635	4635	4635	4635	0
179	20231113	180600	110583265	4635	4635	4635	4635	0
180	20231113	180500	110583265	4635	4635	4635	4635	0
181	20231113	180400	110583265	4635	4635	4635	4635	0
182	20231113	180300	110583265	4635	4635	4635	4635	432
183	20231113	180200	110583265	4635	4635	4635	4635	0
184	20231113	180100	110583265	4635	4635	4635	4635	0
185	20231113	180000	110583265	4635	4635	4635	4635	0
186	20231113	175900	110583265	4635	4635	4635	4635	0
187	20231113	175800	110583265	4635	4635	4635	4635	0
188	20231113	175700	110583265	4635	4635	4635	4635	0
189	20231113	175600	110583265	4635	4635	4635	4635	0
190	20231113	175500	110583265	4635	4635	4635	4635	0
191	20231113	175400	110583265	4635	4635	4635	4635	0
192	20231113	175300	110583265	4635	4635	4635	4635	0
193	20231113	175200	110583265	4635	4635	4635	4635	0
194	20231113	175100	110583265	4635	4635	4635	4635	0
195	20231113	175000	110583265	4635	4635	4635	4635	0
196	20231113	174900	110583265	4635	4635	4635	4635	0
197	20231113	174800	110583265	4635	4635	4635	4635	0
198	20231113	174700	110583265	4635	4635	4635	4635	0
199	20231113	174600	110583265	4635	4635	4635	4635	0
200	20231113	174500	110583265	4635	4635	4635	4635	0
201	20231113	174400	110583265	4635	4635	4635	4635	0
202	20231113	174300	110583265	4635	4635	4635	4635	0
203	20231113	174200	110583265	4635	4635	4635	4635	0
204	20231113	174100	110583265	4635	4635	4635	4635	0
205	20231113	174000	110583265	4635	4635	4635	4635	0
206	20231113	173900	110583265	4635	4635	4635	4635	0
207	20231113	173800	110583265	4635	4635	4635	4635	0
208	20231113	173700	110583265	4635	4635	4635	4635	0
209	20231113	173600	110583265	4635	4635	4635	4635	0
210	20231113	173500	110583265	4635	4635	4635	4635	0
211	20231113	173400	110583265	4635	4635	4635	4635	0
212	20231113	173300	110583265	4635	4635	4635	4635	432
213	20231113	173200	110583265	4635	4635	4635	4635	0
214	20231113	173100	110583265	4635	4635	4635	4635	0
215	20231113	173000	110583265	4635	4635	4635	4635	0
216	20231113	172900	110583265	4635	4635	4635	4635	0
217	20231113	172800	110583265	4635	4635	4635	4635	0
218	20231113	172700	110583265	4635	4635	4635	4635	0
219	20231113	172600	110583265	4635	4635	4635	4635	0
220	20231113	172500	110583265	4635	4635	4635	4635	0
221	20231113	172400	110583265	4635	4635	4635	4635	0
222	20231113	172300	110583265	4635	4635	4635	4635	0
223	20231113	172200	110583265	4635	4635	4635	4635	0
224	20231113	172100	110583265	4635	4635	4635	4635	0
225	20231113	172000	110583265	4635	4635	4635	4635	0
226	20231113	171900	110583265	4635	4635	4635	4635	0
227	20231113	171800	110583265	4635	4635	4635	4635	0
228	20231113	171700	110583265	4635	4635	4635	4635	0
229	20231113	171600	110583265	4635	4635	4635	4635	0
230	20231113	171500	110583265	4635	4635	4635	4635	0
231	20231113	171400	110583265	4635	4635	4635	4635	0
232	20231113	171300	110583265	4635	4635	4635	4635	0
233	20231113	171200	110583265	4635	4635	4635	4635	0
234	20231113	171100	110583265	4635	4635	4635	4635	0
235	20231113	171000	110583265	4635	4635	4635	4635	0
236	20231113	170900	110583265	4635	4635	4635	4635	0
237	20231113	170800	110583265	4635	4635	4635	4635	0
238	20231113	170700	110583265	4635	4635	4635	4635	0
239	20231113	170600	110583265	4635	4635	4635	4635	0
240	20231113	170500	110583265	4635	4635	4635	4635	0
241	20231113	170400	110583265	4635	4635	4635	4635	0
242	20231113	170300	110583265	4635	4635	4635	4635	432
243	20231113	170200	110583265	4635	4635	4635	4635	0
244	20231113	170100	110583265	4635	4635	4635	4635	0
245	20231113	170000	110583265	4635	4635	4635	4635	0
246	20231113	165900	110583265	4635	4635	4635	4635	0
247	20231113	165800	110583265	4635	4635	4635	4635	0
248	20231113	165700	110583265	4635	4635	4635	4635	0
249	20231113	165600	110583265	4635	4635	4635	4635	0
250	20231113	165500	110583265	4635	4635	4635	4635	0
251	20231113	165400	110583265	4635	4635	4635	4635	0
252	20231113	165300	110583265	4635	4635	4635	4635	0
253	20231113	165200	110583265	4635	4635	4635	4635	0
254	20231113	165100	110583265	4635	4635	4635	4635	0
255	20231113	165000	110583265	4635	4635	4635	4635	0
256	20231113	164900	110583265	4635	4635	4635	4635	0
257	20231113	164800	110583265	4635	4635	4635	4635	0
258	20231113	164700	110583265	4635	4635	4635	4635	0
259	20231113	164600	110583265	4635	4635	4635	4635	0
260	20231113	164500	110583265	4635	4635	4635	4635	0
261	20231113	164400	110583265	4635	4635	4635	4635	0
262	20231113	164300	110583265	4635	4635	4635	4635	0
263	20231113	164200	110583265	4635	4635	4635	4635	0
264	20231113	164100	110583265	4635	4635	4635	4635	0
265	20231113	164000	110583265	4635	4635	4635	4635	0
266	20231113	163900	110583265	4635	4635	4635	4635	0
267	20231113	163800	110583265	4635	4635	4635	4635	0
268	20231113	163700	110583265	4635	4635	4635	4635	0
269	20231113	163600	110583265	4635	4635	4635	4635	0
270	20231113	163500	110583265	4635	4635	4635	4635	0
271	20231113	163400	110583265	4635	4635	4635	4635	0
272	20231113	163300	110583265	4635	4635	4635	4635	432
273	20231113	163200	110583265	4635	4635	4635	4635	0
274	20231113	163100	110583265	4635	4635	4635	4635	0
275	20231113	163000	110583265	4635	4635	4635	4635	0
276	20231113	162900	110583265	4635	4635	4635	4635	0
277	20231113	162800	110583265	4635	4635	4635	4635	0
278	20231113	162700	110583265	4635	4635	4635	4635	0
279	20231113	162600	110583265	4635	4635	4635	4635	0
280	20231113	162500	110583265	4635	4635	4635	4635	0
281	20231113	162400	110583265	4635	4635	4635	4635	0
282	20231113	162300	110583265	4635	4635	4635	4635	0
283	20231113	162200	110583265	4635	4635	4635	4635	0
284	20231113	162100	110583265	4635	4635	4635	4635	0
285	20231113	162000	110583265	4635	4635	4635	4635	0
286	20231113	161900	110583265	4635	4635	4635	4635	0
287	20231113	161800	110583265	4635	4635	4635	4635	0
288	20231113	161700	110583265	4635	4635	4635	4635	0
289	20231113	161600	110583265	4635	4635	4635	4635	0
290	20231113	161500	110583265	4635	4635	4635	4635	0
291	20231113	161400	110583265	4635	4635	4635	4635	0
292	20231113	161300	110583265	4635	4635	4635	4635	0
293	20231113	161200	110583265	4635	4635	4635	4635	0
294	20231113	161100	110583265	4635	4635	4635	4635	0
295	20231113	161000	110583265	4635	4635	4635	4635	0
296	20231113	160900	110583265	4635	4635	4635	4635	0
297	20231113	160800	110583265	4635	4635	4635	4635	0
298	20231113	160700	110583265	4635	4635	4635	4635	0
299	20231113	160600	110583265	4635	4635	4635	4635	0
300	20231113	160500	110583265	4635	4635	4635	4635	0
301	20231113	160400	110583265	4635	4635	4635	4635	0
302	20231113	160300	110583265	4635	4635	4635	4635	432
303	20231113	160200	110583265	4635	4635	4635	4635	0
304	20231113	160100	110583265	4635	4635	4635	4635	0
305	20231113	160000	110583265	4635	4635	4635	4635	0
306	20231113	155900	110583265	4635	4635	4635	4635	0
307	20231113	155800	110583265	4635	4635	4635	4635	0
308	20231113	155700	110583265	4635	4635	4635	4635	0
309	20231113	155600	110583265	4635	4635	4635	4635	0
310	20231113	155500	110583265	4635	4635	4635	4635	0
311	20231113	155400	110583265	4635	4635	4635	4635	0
312	20231113	155300	110583265	4635	4635	4635	4635	0
313	20231113	155200	110583265	4635	4635	4635	4635	0
314	20231113	155100	110583265	4635	4635	4635	4635	0
315	20231113	155000	110583265	4635	4635	4635	4635	0
316	20231113	154900	110583265	4635	4635	4635	4635	0
317	20231113	154800	110583265	4635	4635	4635	4635	0
318	20231113	154700	110583265	4635	4635	4635	4635	0
319	20231113	154600	110583265	4635	4635	4635	4635	0
320	20231113	154500	110583265	4635	4635	4635	4635	0
321	20231113	154400	110583265	4635	4635	4635	4635	0
322	20231113	154300	110583265	4635	4635	4635	4635	0
323	20231113	154200	110583265	4635	4635	4635	4635	0
324	20231113	154100	110583265	4635	4635	4635	4635	0
325	20231113	154000	110583265	4635	4635	4635	4635	0
326	20231113	153900	110583265	4635	4635	4635	4635	0
327	20231113	153800	110583265	4635	4635	4635	4635	0
328	20231113	153700	110583265	4635	4635	4635	4635	0
329	20231113	153600	110583265	4635	4635	4635	4635	0
330	20231113	153500	110583265	4635	4635	4635	4635	0
331	20231113	153400	110583265	4635	4635	4635	4635	0
332	20231113	153300	110583265	4635	4635	4635	4635	432
333	20231113	153200	110583265	4635	4635	4635	4635	0
334	20231113	153100	110583265	4635	4635	4635	4635	0
335	20231113	153000	110583265	4635	4635	4635	4635	432
336	20231113	152900	108580945	4655	4655	4655	4655	0
337	20231113	152800	108580945	4655	4655	4655	4655	0
338	20231113	152700	108580945	4655	4655	4655	4655	0
339	20231113	152600	108580945	4655	4655	4655	4655	0
340	20231113	152500	108580945	4655	4655	4655	4655	0
341	20231113	152400	108580945	4655	4655	4655	4655	0
342	20231113	152300	108580945	4655	4655	4655	4655	0
343	20231113	152200	108580945	4655	4655	4655	4655	0
344	20231113	152100	108580945	4655	4655	4655	4655	0
345	20231113	152000	108580945	4655	4655	4655	4655	0
346	20231113	151900	108580945	4655	4655	4655	4655	6
347	20231113	151800	108553015	4655	4655	4655	4655	102
348	20231113	151700	108078205	4655	4655	4655	4655	0
349	20231113	151600	108078205	4655	4655	4655	4655	0
350	20231113	151500	108078205	4655	4655	4655	4655	0
351	20231113	151400	108078205	4655	4655	4655	4655	201
352	20231113	151300	107142550	4685	4685	4685	4685	0
353	20231113	151200	107142550	4685	4685	4685	4685	0
354	20231113	151100	107142550	4685	4685	4685	4685	0
355	20231113	151000	107142550	4685	4685	4685	4685	0
356	20231113	150900	107142550	4685	4685	4685	4685	0
357	20231113	150800	107142550	4685	4685	4685	4685	0
358	20231113	150700	107142550	4685	4685	4685	4685	0
359	20231113	150600	107142550	4685	4685	4685	4685	0
360	20231113	150500	107142550	4685	4685	4685	4685	0
361	20231113	150400	107142550	4685	4685	4685	4685	0
362	20231113	150300	107142550	4685	4685	4685	4685	0
363	20231113	150200	107142550	4685	4685	4685	4685	0
364	20231113	150100	107142550	4685	4685	4685	4685	0
365	20231113	150000	107142550	4685	4685	4685	4685	0
366	20231113	145900	107142550	4685	4685	4685	4685	0
367	20231113	145800	107142550	4685	4685	4685	4685	0
368	20231113	145700	107142550	4685	4685	4685	4685	0
369	20231113	145600	107142550	4685	4685	4685	4685	0
370	20231113	145500	107142550	4685	4685	4685	4685	0
371	20231113	145400	107142550	4685	4685	4685	4685	0
372	20231113	145300	107142550	4685	4685	4685	4685	0
373	20231113	145200	107142550	4685	4685	4685	4685	0
374	20231113	145100	107142550	4685	4685	4685	4685	0
375	20231113	145000	107142550	4685	4685	4685	4685	1
376	20231113	144900	107137865	4695	4695	4695	4695	0
377	20231113	144800	107137865	4695	4690	4695	4690	5
378	20231113	144700	107114410	4640	4640	4640	4640	0
379	20231113	144600	107114410	4640	4690	4690	4640	307
380	20231113	144500	105678965	4690	4690	4690	4690	0
381	20231113	144400	105678965	4690	4690	4690	4690	2
382	20231113	144300	105669585	4690	4690	4690	4690	0
383	20231113	144200	105669585	4690	4690	4690	4690	0
384	20231113	144100	105669585	4690	4690	4690	4690	0
385	20231113	144000	105669585	4690	4690	4690	4690	0
386	20231113	143900	105669585	4690	4690	4690	4690	0
387	20231113	143800	105669585	4690	4655	4690	4655	300
388	20231113	143700	104265725	4680	4680	4680	4680	0
389	20231113	143600	104265725	4680	4680	4680	4680	0
390	20231113	143500	104265725	4680	4680	4680	4680	1
391	20231113	143400	104261045	4680	4680	4680	4680	0
392	20231113	143300	104261045	4680	4670	4680	4670	800
393	20231113	143200	100520315	4660	4660	4660	4660	0
394	20231113	143100	100520315	4660	4665	4670	4660	921
395	20231113	143000	96219475	4665	4665	4665	4665	10
396	20231113	142900	96172825	4670	4670	4670	4670	0
397	20231113	142800	96172825	4670	4670	4670	4670	0
398	20231113	142700	96172825	4670	4670	4670	4670	0
399	20231113	142600	96172825	4670	4670	4670	4670	0
400	20231113	142500	96172825	4670	4670	4670	4670	0
401	20231113	142400	96172825	4670	4670	4670	4670	0
402	20231113	142300	96172825	4670	4670	4670	4670	0
403	20231113	142200	96172825	4670	4670	4670	4670	20
404	20231113	142100	96079425	4670	4670	4670	4670	0
405	20231113	142000	96079425	4670	4670	4670	4670	0
406	20231113	141900	96079425	4670	4670	4670	4670	16
407	20231113	141800	96004705	4670	4670	4670	4670	0
408	20231113	141700	96004705	4670	4670	4670	4670	0
409	20231113	141600	96004705	4670	4670	4670	4670	0
410	20231113	141500	96004705	4670	4670	4670	4670	0
411	20231113	141400	96004705	4670	4670	4670	4670	0
412	20231113	141300	96004705	4670	4670	4670	4670	0
413	20231113	141200	96004705	4670	4670	4670	4670	0
414	20231113	141100	96004705	4670	4670	4670	4670	0
415	20231113	141000	96004705	4670	4670	4670	4670	0
416	20231113	140900	96004705	4670	4670	4670	4670	0
417	20231113	140800	96004705	4670	4670	4670	4670	0
418	20231113	140700	96004705	4670	4670	4670	4670	0
419	20231113	140600	96004705	4670	4670	4670	4670	0
420	20231113	140500	96004705	4670	4670	4670	4670	0
421	20231113	140400	96004705	4670	4670	4670	4670	0
422	20231113	140300	96004705	4670	4670	4670	4670	0
423	20231113	140200	96004705	4670	4670	4670	4670	12
424	20231113	140100	95948665	4670	4670	4670	4670	0
425	20231113	140000	95948665	4670	4670	4670	4670	0
426	20231113	135900	95948665	4670	4670	4670	4670	0
427	20231113	135800	95948665	4670	4670	4670	4670	0
428	20231113	135700	95948665	4670	4670	4670	4670	0
429	20231113	135600	95948665	4670	4670	4670	4670	2
430	20231113	135500	95939325	4670	4655	4670	4655	3
431	20231113	135400	95925345	4670	4670	4670	4670	100
432	20231113	135300	95458345	4670	4670	4670	4670	0
433	20231113	135200	95458345	4670	4670	4670	4670	0
434	20231113	135100	95458345	4670	4670	4670	4670	11
435	20231113	135000	95406975	4670	4670	4670	4670	0
436	20231113	134900	95406975	4670	4670	4670	4670	17
437	20231113	134800	95327585	4660	4660	4660	4660	110
438	20231113	134700	94814985	4660	4655	4660	4655	26
439	20231113	134600	94693855	4670	4670	4670	4670	0
440	20231113	134500	94693855	4670	4670	4670	4670	0
441	20231113	134400	94693855	4670	4670	4670	4670	0
442	20231113	134300	94693855	4670	4670	4670	4670	0
443	20231113	134200	94693855	4670	4675	4675	4670	10
444	20231113	134100	94647115	4680	4680	4680	4680	0
445	20231113	134000	94647115	4680	4680	4680	4680	0
446	20231113	133900	94647115	4680	4680	4680	4680	0
447	20231113	133800	94647115	4680	4680	4680	4680	0
448	20231113	133700	94647115	4680	4680	4680	4680	0
449	20231113	133600	94647115	4680	4680	4680	4680	0
450	20231113	133500	94647115	4680	4680	4680	4680	0
451	20231113	133400	94647115	4680	4680	4680	4680	0
452	20231113	133300	94647115	4680	4680	4680	4680	0
453	20231113	133200	94647115	4680	4680	4680	4680	0
454	20231113	133100	94647115	4680	4680	4680	4680	0
455	20231113	133000	94647115	4680	4650	4680	4650	35
456	20231113	132900	94484035	4650	4650	4650	4650	0
457	20231113	132800	94484035	4650	4650	4650	4650	0
458	20231113	132700	94484035	4650	4650	4650	4650	0
459	20231113	132600	94484035	4650	4650	4650	4650	0
460	20231113	132500	94484035	4650	4650	4650	4650	0
461	20231113	132400	94484035	4650	4650	4650	4650	3
462	20231113	132300	94470085	4650	4645	4650	4645	39
463	20231113	132200	94288870	4645	4645	4645	4645	0
464	20231113	132100	94288870	4645	4645	4645	4645	0
465	20231113	132000	94288870	4645	4645	4645	4645	0
466	20231113	131900	94288870	4645	4645	4645	4645	0
467	20231113	131800	94288870	4645	4645	4645	4645	0
468	20231113	131700	94288870	4645	4645	4645	4645	20
469	20231113	131600	94195970	4645	4645	4645	4645	0
470	20231113	131500	94195970	4645	4645	4645	4645	0
471	20231113	131400	94195970	4645	4645	4645	4645	1
472	20231113	131300	94191325	4640	4640	4640	4640	0
473	20231113	131200	94191325	4640	4640	4640	4640	10
474	20231113	131100	94144925	4640	4640	4640	4640	40
475	20231113	131000	93959325	4640	4640	4640	4640	7
476	20231113	130900	93926845	4640	4640	4640	4640	3
477	20231113	130800	93912925	4640	4640	4640	4640	4
478	20231113	130700	93894365	4640	4640	4640	4640	15
479	20231113	130600	93824765	4640	4640	4640	4640	0
480	20231113	130500	93824765	4640	4640	4640	4640	0
481	20231113	130400	93824765	4640	4640	4640	4640	0
482	20231113	130300	93824765	4640	4640	4640	4640	1
483	20231113	130200	93820125	4610	4610	4610	4610	0
484	20231113	130100	93820125	4610	4610	4610	4610	0
485	20231113	130000	93820125	4610	4610	4610	4610	20
486	20231113	125900	93727925	4610	4610	4610	4610	0
487	20231113	125800	93727925	4610	4610	4610	4610	0
488	20231113	125700	93727925	4610	4610	4610	4610	100
489	20231113	125600	93266925	4630	4630	4630	4630	10
490	20231113	125500	93220625	4645	4645	4645	4645	0
491	20231113	125400	93220625	4645	4645	4645	4645	0
492	20231113	125300	93220625	4645	4645	4645	4645	0
493	20231113	125200	93220625	4645	4645	4645	4645	0
494	20231113	125100	93220625	4645	4645	4645	4645	0
495	20231113	125000	93220625	4645	4645	4645	4645	0
496	20231113	124900	93220625	4645	4645	4645	4645	0
497	20231113	124800	93220625	4645	4645	4645	4645	6
498	20231113	124700	93192755	4645	4645	4645	4645	0
499	20231113	124600	93192755	4645	4645	4645	4645	0
500	20231113	124500	93192755	4645	4645	4645	4645	0
501	20231113	124400	93192755	4645	4645	4645	4645	0
502	20231113	124300	93192755	4645	4645	4645	4645	0
503	20231113	124200	93192755	4645	4645	4645	4645	2
504	20231113	124100	93183465	4645	4645	4645	4645	34
505	20231113	124000	93025535	4645	4640	4645	4640	21
506	20231113	123900	92928090	4610	4610	4610	4610	0
507	20231113	123800	92928090	4610	4605	4610	4605	229
508	20231113	123700	91873045	4610	4610	4610	4610	76
509	20231113	123600	91522685	4610	4610	4610	4610	194
510	20231113	123500	90628345	4640	4640	4640	4640	0
511	20231113	123400	90628345	4640	4640	4640	4640	0
512	20231113	123300	90628345	4640	4640	4640	4640	7
513	20231113	123200	90595865	4605	4605	4605	4605	0
514	20231113	123100	90595865	4605	4605	4605	4605	0
515	20231113	123000	90595865	4605	4605	4605	4605	0
516	20231113	122900	90595865	4605	4605	4605	4605	0
517	20231113	122800	90595865	4605	4605	4605	4605	0
518	20231113	122700	90595865	4605	4605	4605	4605	0
519	20231113	122600	90595865	4605	4605	4605	4605	0
520	20231113	122500	90595865	4605	4605	4605	4605	0
521	20231113	122400	90595865	4605	4605	4605	4605	0
522	20231113	122300	90595865	4605	4605	4605	4605	2
523	20231113	122200	90586655	4630	4630	4630	4630	0
524	20231113	122100	90586655	4630	4630	4630	4630	0
525	20231113	122000	90586655	4630	4625	4630	4625	100
526	20231113	121900	90123720	4605	4605	4605	4605	0
527	20231113	121800	90123720	4605	4605	4605	4605	0
528	20231113	121700	90123720	4605	4605	4605	4605	0
529	20231113	121600	90123720	4605	4605	4605	4605	0
530	20231113	121500	90123720	4605	4605	4605	4605	25
531	20231113	121400	90008595	4610	4610	4610	4610	140
532	20231113	121300	89363195	4610	4610	4610	4610	0
533	20231113	121200	89363195	4610	4610	4610	4610	0
534	20231113	121100	89363195	4610	4610	4610	4610	50
535	20231113	121000	89132695	4610	4630	4630	4610	40
536	20231113	120900	88948095	4605	4605	4605	4605	0
537	20231113	120800	88948095	4605	4605	4605	4605	200
538	20231113	120700	88027095	4600	4600	4600	4600	0
539	20231113	120600	88027095	4600	4610	4610	4600	696
540	20231113	120500	84823595	4645	4630	4645	4610	2294
541	20231113	120400	74235870	4630	4630	4630	4630	0
542	20231113	120300	74235870	4630	4630	4630	4630	52
543	20231113	120200	73995110	4630	4630	4630	4630	0
544	20231113	120100	73995110	4630	4630	4630	4630	0
545	20231113	120000	73995110	4630	4630	4630	4630	0
546	20231113	115900	73995110	4630	4630	4630	4630	0
547	20231113	115800	73995110	4630	4630	4630	4630	0
548	20231113	115700	73995110	4630	4630	4630	4630	0
549	20231113	115600	73995110	4630	4630	4630	4630	0
550	20231113	115500	73995110	4630	4630	4630	4630	0
551	20231113	115400	73995110	4630	4630	4630	4630	0
552	20231113	115300	73995110	4630	4630	4630	4630	232
553	20231113	115200	72920950	4635	4635	4635	4635	0
554	20231113	115100	72920950	4635	4635	4635	4635	191
555	20231113	115000	72035665	4690	4690	4690	4690	0
556	20231113	114900	72035665	4690	4690	4690	4690	0
557	20231113	114800	72035665	4690	4690	4690	4690	0
558	20231113	114700	72035665	4690	4690	4690	4690	0
559	20231113	114600	72035665	4690	4690	4690	4690	0
560	20231113	114500	72035665	4690	4690	4690	4690	0
561	20231113	114400	72035665	4690	4690	4690	4690	0
562	20231113	114300	72035665	4690	4690	4690	4690	0
563	20231113	114200	72035665	4690	4690	4690	4690	2
564	20231113	114100	72026285	4635	4635	4635	4635	0
565	20231113	114000	72026285	4635	4635	4635	4635	8
566	20231113	113900	71989205	4690	4690	4690	4690	0
567	20231113	113800	71989205	4690	4690	4690	4690	0
568	20231113	113700	71989205	4690	4690	4690	4690	0
569	20231113	113600	71989205	4690	4690	4690	4690	4
570	20231113	113500	71970445	4690	4690	4690	4690	0
571	20231113	113400	71970445	4690	4680	4690	4680	200
572	20231113	113300	71032925	4685	4665	4685	4665	40
573	20231113	113200	70846045	4635	4635	4635	4635	205
574	20231113	113100	69895870	4635	4635	4635	4635	0
575	20231113	113000	69895870	4635	4635	4635	4635	0
576	20231113	112900	69895870	4635	4655	4655	4635	10
577	20231113	112800	69849460	4675	4675	4675	4675	0
578	20231113	112700	69849460	4675	4675	4675	4675	0
579	20231113	112600	69849460	4675	4675	4675	4675	50
580	20231113	112500	69615710	4675	4675	4675	4675	0
581	20231113	112400	69615710	4675	4675	4675	4675	0
582	20231113	112300	69615710	4675	4675	4675	4675	10
583	20231113	112200	69568960	4675	4665	4675	4665	11
584	20231113	112100	69517560	4665	4665	4665	4665	0
585	20231113	112000	69517560	4665	4665	4665	4665	3
586	20231113	111900	69503565	4665	4665	4665	4665	0
587	20231113	111800	69503565	4665	4665	4665	4665	0
588	20231113	111700	69503565	4665	4665	4665	4665	0
589	20231113	111600	69503565	4665	4665	4665	4665	0
590	20231113	111500	69503565	4665	4665	4665	4665	0
591	20231113	111400	69503565	4665	4665	4665	4665	0
592	20231113	111300	69503565	4665	4665	4665	4665	0
593	20231113	111200	69503565	4665	4665	4665	4665	0
594	20231113	111100	69503565	4665	4665	4665	4665	0
595	20231113	111000	69503565	4665	4665	4665	4665	0
596	20231113	110900	69503565	4665	4665	4665	4665	0
597	20231113	110800	69503565	4665	4665	4665	4665	0
598	20231113	110700	69503565	4665	4665	4665	4665	0
599	20231113	110600	69503565	4665	4665	4665	4665	0
600	20231113	110500	69503565	4665	4665	4665	4665	1
601	20231113	110400	69498900	4675	4675	4675	4675	4
602	20231113	110300	69480200	4675	4675	4675	4675	0
603	20231113	110200	69480200	4675	4675	4675	4675	100
604	20231113	110100	69012700	4675	4675	4675	4675	1
605	20231113	110000	69008025	4675	4675	4675	4675	120
606	20231113	105900	68447025	4675	4675	4675	4675	0
607	20231113	105800	68447025	4675	4655	4675	4655	2204
608	20231113	105700	58147320	4630	4630	4630	4630	140
609	20231113	105600	57499120	4655	4650	4655	4650	200
610	20231113	105500	56568170	4630	4630	4630	4630	150
611	20231113	105400	55873670	4630	4630	4630	4630	0
612	20231113	105300	55873670	4630	4630	4630	4630	0
613	20231113	105200	55873670	4630	4630	4630	4630	0
614	20231113	105100	55873670	4630	4630	4630	4630	506
615	20231113	105000	53530890	4630	4630	4630	4630	100
616	20231113	104900	53067890	4650	4650	4650	4650	0
617	20231113	104800	53067890	4650	4650	4650	4650	0
618	20231113	104700	53067890	4650	4650	4650	4650	0
619	20231113	104600	53067890	4650	4650	4650	4650	43
620	20231113	104500	52867940	4645	4645	4645	4645	0
621	20231113	104400	52867940	4645	4645	4645	4645	5
622	20231113	104300	52844715	4650	4650	4650	4650	0
623	20231113	104200	52844715	4650	4650	4650	4650	0
624	20231113	104100	52844715	4650	4630	4650	4630	245
625	20231113	104000	51709965	4635	4640	4640	4635	591
626	20231113	103900	48969390	4645	4645	4645	4645	0
627	20231113	103800	48969390	4645	4645	4645	4645	0
628	20231113	103700	48969390	4645	4645	4645	4645	218
629	20231113	103600	47956780	4645	4645	4645	4645	0
630	20231113	103500	47956780	4645	4655	4655	4645	441
631	20231113	103400	45906635	4660	4660	4660	4660	0
632	20231113	103300	45906635	4660	4665	4665	4660	559
633	20231113	103200	43300190	4665	4665	4665	4665	0
634	20231113	103100	43300190	4665	4665	4665	4665	0
635	20231113	103000	43300190	4665	4665	4665	4665	290
636	20231113	102900	41947340	4670	4670	4670	4670	20
637	20231113	102800	41853940	4670	4670	4670	4670	7
638	20231113	102700	41821250	4670	4670	4670	4670	0
639	20231113	102600	41821250	4670	4670	4670	4665	413
640	20231113	102500	39892605	4665	4665	4665	4665	0
641	20231113	102400	39892605	4665	4685	4685	4665	1220
642	20231113	102300	34195880	4685	4685	4685	4685	0
643	20231113	102200	34195880	4685	4685	4685	4685	0
644	20231113	102100	34195880	4685	4685	4685	4685	18
645	20231113	102000	34111550	4685	4685	4685	4685	0
646	20231113	101900	34111550	4685	4685	4685	4685	162
647	20231113	101800	33352580	4685	4685	4685	4685	0
648	20231113	101700	33352580	4685	4685	4685	4685	0
649	20231113	101600	33352580	4685	4685	4685	4685	0
650	20231113	101500	33352580	4685	4680	4685	4670	260
651	20231113	101400	32136090	4685	4685	4685	4685	102
652	20231113	101300	31658220	4685	4685	4685	4685	0
653	20231113	101200	31658220	4685	4685	4685	4685	0
654	20231113	101100	31658220	4685	4685	4685	4685	160
655	20231113	101000	30908620	4685	4685	4685	4685	0
656	20231113	100900	30908620	4685	4685	4685	4685	183
657	20231113	100800	30051265	4690	4695	4695	4690	654
658	20231113	100700	26982405	4770	4770	4770	4770	0
659	20231113	100600	26982405	4770	4770	4770	4770	0
660	20231113	100500	26982405	4770	4765	4770	4765	20
661	20231113	100400	26887045	4770	4700	4770	4700	137
662	20231113	100300	26236190	4790	4790	4790	4790	0
663	20231113	100200	26236190	4790	4790	4790	4790	0
664	20231113	100100	26236190	4790	4780	4790	4775	21
665	20231113	100000	26135825	4710	4785	4795	4710	66
666	20231113	095900	25820855	4800	4800	4800	4800	0
667	20231113	095800	25820855	4800	4800	4800	4800	0
668	20231113	095700	25820855	4800	4800	4800	4800	0
669	20231113	095600	25820855	4800	4800	4800	4800	0
670	20231113	095500	25820855	4800	4800	4800	4800	10
671	20231113	095400	25772855	4800	4800	4800	4800	10
672	20231113	095300	25724855	4765	4765	4765	4765	0
673	20231113	095200	25724855	4765	4765	4765	4765	10
674	20231113	095100	25677205	4760	4725	4760	4725	200
675	20231113	095000	24726795	4680	4680	4680	4680	0
676	20231113	094900	24726795	4680	4680	4680	4680	0
677	20231113	094800	24726795	4680	4680	4680	4680	0
678	20231113	094700	24726795	4680	4740	4740	4680	100
679	20231113	094600	24255795	4740	4740	4740	4740	50
680	20231113	094500	24018795	4660	4670	4670	4660	20
681	20231113	094400	23925510	4740	4740	4740	4740	0
682	20231113	094300	23925510	4740	4740	4740	4740	10
683	20231113	094200	23878110	4740	4740	4740	4740	30
684	20231113	094100	23735910	4740	4720	4740	4720	93
685	20231113	094000	23296125	4725	4725	4725	4725	100
686	20231113	093900	22823625	4660	4660	4660	4660	31
687	20231113	093800	22679165	4660	4680	4680	4660	940
688	20231113	093700	18290635	4740	4695	4740	4680	97
689	20231113	093600	17836325	4740	4730	4740	4730	83
690	20231113	093500	17443555	4730	4750	4750	4730	5
691	20231113	093400	17419865	4755	4755	4755	4755	50
692	20231113	093300	17182115	4725	4720	4725	4720	32
693	20231113	093200	17030985	4695	4695	4695	4695	319
694	20231113	093100	15533280	4695	4695	4695	4695	0
695	20231113	093000	15533280	4695	4695	4695	4695	0
696	20231113	092900	15533280	4695	4695	4695	4695	0
697	20231113	092800	15533280	4695	4700	4700	4695	641
698	20231113	092700	12523535	4695	4695	4695	4695	0
699	20231113	092600	12523535	4695	4695	4695	4695	0
700	20231113	092500	12523535	4695	4695	4695	4695	0
701	20231113	092400	12523535	4695	4695	4695	4695	0
702	20231113	092300	12523535	4695	4695	4695	4695	0
703	20231113	092200	12523535	4695	4695	4695	4695	39
704	20231113	092100	12340430	4675	4675	4675	4675	0
705	20231113	092000	12340430	4675	4675	4675	4675	0
706	20231113	091900	12340430	4675	4675	4675	4675	0
707	20231113	091800	12340430	4675	4675	4675	4675	25
708	20231113	091700	12223555	4680	4690	4690	4680	33
709	20231113	091600	12069005	4695	4695	4695	4695	1
710	20231113	091500	12064310	4695	4695	4695	4695	57
711	20231113	091400	11796695	4700	4745	4745	4700	1465
712	20231113	091300	4900765	4715	4720	4720	4715	164
713	20231113	091200	4127450	4755	4755	4755	4755	0
714	20231113	091100	4127450	4755	4755	4755	4755	0
715	20231113	091000	4127450	4755	4730	4755	4710	64
716	20231113	090900	3824865	4755	4755	4755	4755	0
717	20231113	090800	3824865	4755	4755	4755	4755	5
718	20231113	090700	3801090	4755	4755	4755	4755	0
719	20231113	090600	3801090	4755	4730	4755	4730	248
720	20231113	090500	2627300	4730	4710	4730	4710	56
721	20231113	090400	2362960	4710	4710	4710	4710	14
722	20231113	090300	2297020	4710	4710	4710	4710	0
723	20231113	090200	2297020	4710	4710	4730	4710	58
724	20231113	090100	2022840	4730	4730	4730	4730	8
725	20231113	090000	1985000	4735	4785	4785	4735	415