KissMeData/452980/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	213000	68063976	1855	1855	1855	1855	200
3	20231110	212900	68063976	1855	1855	1855	1855	0
4	20231110	212800	68063976	1855	1855	1855	1855	0
5	20231110	212700	68063976	1855	1855	1855	1855	0
6	20231110	212600	68063976	1855	1855	1855	1855	0
7	20231110	212500	68063976	1855	1855	1855	1855	0
8	20231110	212400	68063976	1855	1855	1855	1855	0
9	20231110	212300	68063976	1855	1855	1855	1855	0
10	20231110	212200	68063976	1855	1855	1855	1855	0
11	20231110	212100	68063976	1855	1855	1855	1855	0
12	20231110	212000	68063976	1855	1855	1855	1855	0
13	20231110	211900	68063976	1855	1855	1855	1855	0
14	20231110	211800	68063976	1855	1855	1855	1855	0
15	20231110	211700	68063976	1855	1855	1855	1855	0
16	20231110	211600	68063976	1855	1855	1855	1855	0
17	20231110	211500	68063976	1855	1855	1855	1855	0
18	20231110	211400	68063976	1855	1855	1855	1855	0
19	20231110	211300	68063976	1855	1855	1855	1855	0
20	20231110	211200	68063976	1855	1855	1855	1855	0
21	20231110	211100	68063976	1855	1855	1855	1855	0
22	20231110	211000	68063976	1855	1855	1855	1855	0
23	20231110	210900	68063976	1855	1855	1855	1855	0
24	20231110	210800	68063976	1855	1855	1855	1855	0
25	20231110	210700	68063976	1855	1855	1855	1855	0
26	20231110	210600	68063976	1855	1855	1855	1855	0
27	20231110	210500	68063976	1855	1855	1855	1855	0
28	20231110	210400	68063976	1855	1855	1855	1855	0
29	20231110	210300	68063976	1855	1855	1855	1855	0
30	20231110	210200	68063976	1855	1855	1855	1855	0
31	20231110	210100	68063976	1855	1855	1855	1855	0
32	20231110	210000	68063976	1855	1855	1855	1855	200
33	20231110	205900	68063976	1855	1855	1855	1855	0
34	20231110	205800	68063976	1855	1855	1855	1855	0
35	20231110	205700	68063976	1855	1855	1855	1855	0
36	20231110	205600	68063976	1855	1855	1855	1855	0
37	20231110	205500	68063976	1855	1855	1855	1855	0
38	20231110	205400	68063976	1855	1855	1855	1855	0
39	20231110	205300	68063976	1855	1855	1855	1855	0
40	20231110	205200	68063976	1855	1855	1855	1855	0
41	20231110	205100	68063976	1855	1855	1855	1855	0
42	20231110	205000	68063976	1855	1855	1855	1855	0
43	20231110	204900	68063976	1855	1855	1855	1855	0
44	20231110	204800	68063976	1855	1855	1855	1855	0
45	20231110	204700	68063976	1855	1855	1855	1855	0
46	20231110	204600	68063976	1855	1855	1855	1855	0
47	20231110	204500	68063976	1855	1855	1855	1855	0
48	20231110	204400	68063976	1855	1855	1855	1855	0
49	20231110	204300	68063976	1855	1855	1855	1855	0
50	20231110	204200	68063976	1855	1855	1855	1855	0
51	20231110	204100	68063976	1855	1855	1855	1855	0
52	20231110	204000	68063976	1855	1855	1855	1855	0
53	20231110	203900	68063976	1855	1855	1855	1855	0
54	20231110	203800	68063976	1855	1855	1855	1855	0
55	20231110	203700	68063976	1855	1855	1855	1855	0
56	20231110	203600	68063976	1855	1855	1855	1855	0
57	20231110	203500	68063976	1855	1855	1855	1855	0
58	20231110	203400	68063976	1855	1855	1855	1855	0
59	20231110	203300	68063976	1855	1855	1855	1855	0
60	20231110	203200	68063976	1855	1855	1855	1855	0
61	20231110	203100	68063976	1855	1855	1855	1855	0
62	20231110	203000	68063976	1855	1855	1855	1855	200
63	20231110	202900	68063976	1855	1855	1855	1855	0
64	20231110	202800	68063976	1855	1855	1855	1855	0
65	20231110	202700	68063976	1855	1855	1855	1855	0
66	20231110	202600	68063976	1855	1855	1855	1855	0
67	20231110	202500	68063976	1855	1855	1855	1855	0
68	20231110	202400	68063976	1855	1855	1855	1855	0
69	20231110	202300	68063976	1855	1855	1855	1855	0
70	20231110	202200	68063976	1855	1855	1855	1855	0
71	20231110	202100	68063976	1855	1855	1855	1855	0
72	20231110	202000	68063976	1855	1855	1855	1855	0
73	20231110	201900	68063976	1855	1855	1855	1855	0
74	20231110	201800	68063976	1855	1855	1855	1855	0
75	20231110	201700	68063976	1855	1855	1855	1855	0
76	20231110	201600	68063976	1855	1855	1855	1855	0
77	20231110	201500	68063976	1855	1855	1855	1855	0
78	20231110	201400	68063976	1855	1855	1855	1855	0
79	20231110	201300	68063976	1855	1855	1855	1855	0
80	20231110	201200	68063976	1855	1855	1855	1855	0
81	20231110	201100	68063976	1855	1855	1855	1855	0
82	20231110	201000	68063976	1855	1855	1855	1855	0
83	20231110	200900	68063976	1855	1855	1855	1855	0
84	20231110	200800	68063976	1855	1855	1855	1855	0
85	20231110	200700	68063976	1855	1855	1855	1855	0
86	20231110	200600	68063976	1855	1855	1855	1855	0
87	20231110	200500	68063976	1855	1855	1855	1855	0
88	20231110	200400	68063976	1855	1855	1855	1855	0
89	20231110	200300	68063976	1855	1855	1855	1855	0
90	20231110	200200	68063976	1855	1855	1855	1855	0
91	20231110	200100	68063976	1855	1855	1855	1855	0
92	20231110	200000	68063976	1855	1855	1855	1855	200
93	20231110	195900	68063976	1855	1855	1855	1855	0
94	20231110	195800	68063976	1855	1855	1855	1855	0
95	20231110	195700	68063976	1855	1855	1855	1855	0
96	20231110	195600	68063976	1855	1855	1855	1855	0
97	20231110	195500	68063976	1855	1855	1855	1855	0
98	20231110	195400	68063976	1855	1855	1855	1855	0
99	20231110	195300	68063976	1855	1855	1855	1855	0
100	20231110	195200	68063976	1855	1855	1855	1855	0
101	20231110	195100	68063976	1855	1855	1855	1855	0
102	20231110	195000	68063976	1855	1855	1855	1855	0
103	20231110	194900	68063976	1855	1855	1855	1855	0
104	20231110	194800	68063976	1855	1855	1855	1855	0
105	20231110	194700	68063976	1855	1855	1855	1855	0
106	20231110	194600	68063976	1855	1855	1855	1855	0
107	20231110	194500	68063976	1855	1855	1855	1855	0
108	20231110	194400	68063976	1855	1855	1855	1855	0
109	20231110	194300	68063976	1855	1855	1855	1855	0
110	20231110	194200	68063976	1855	1855	1855	1855	0
111	20231110	194100	68063976	1855	1855	1855	1855	0
112	20231110	194000	68063976	1855	1855	1855	1855	0
113	20231110	193900	68063976	1855	1855	1855	1855	0
114	20231110	193800	68063976	1855	1855	1855	1855	0
115	20231110	193700	68063976	1855	1855	1855	1855	0
116	20231110	193600	68063976	1855	1855	1855	1855	0
117	20231110	193500	68063976	1855	1855	1855	1855	0
118	20231110	193400	68063976	1855	1855	1855	1855	0
119	20231110	193300	68063976	1855	1855	1855	1855	0
120	20231110	193200	68063976	1855	1855	1855	1855	0
121	20231110	193100	68063976	1855	1855	1855	1855	0
122	20231110	193000	68063976	1855	1855	1855	1855	200
123	20231110	192900	68063976	1855	1855	1855	1855	0
124	20231110	192800	68063976	1855	1855	1855	1855	0
125	20231110	192700	68063976	1855	1855	1855	1855	0
126	20231110	192600	68063976	1855	1855	1855	1855	0
127	20231110	192500	68063976	1855	1855	1855	1855	0
128	20231110	192400	68063976	1855	1855	1855	1855	0
129	20231110	192300	68063976	1855	1855	1855	1855	0
130	20231110	192200	68063976	1855	1855	1855	1855	0
131	20231110	192100	68063976	1855	1855	1855	1855	0
132	20231110	192000	68063976	1855	1855	1855	1855	0
133	20231110	191900	68063976	1855	1855	1855	1855	0
134	20231110	191800	68063976	1855	1855	1855	1855	0
135	20231110	191700	68063976	1855	1855	1855	1855	0
136	20231110	191600	68063976	1855	1855	1855	1855	0
137	20231110	191500	68063976	1855	1855	1855	1855	0
138	20231110	191400	68063976	1855	1855	1855	1855	0
139	20231110	191300	68063976	1855	1855	1855	1855	0
140	20231110	191200	68063976	1855	1855	1855	1855	0
141	20231110	191100	68063976	1855	1855	1855	1855	0
142	20231110	191000	68063976	1855	1855	1855	1855	0
143	20231110	190900	68063976	1855	1855	1855	1855	0
144	20231110	190800	68063976	1855	1855	1855	1855	0
145	20231110	190700	68063976	1855	1855	1855	1855	0
146	20231110	190600	68063976	1855	1855	1855	1855	0
147	20231110	190500	68063976	1855	1855	1855	1855	0
148	20231110	190400	68063976	1855	1855	1855	1855	0
149	20231110	190300	68063976	1855	1855	1855	1855	0
150	20231110	190200	68063976	1855	1855	1855	1855	0
151	20231110	190100	68063976	1855	1855	1855	1855	0
152	20231110	190000	68063976	1855	1855	1855	1855	200
153	20231110	185900	68063976	1855	1855	1855	1855	0
154	20231110	185800	68063976	1855	1855	1855	1855	0
155	20231110	185700	68063976	1855	1855	1855	1855	0
156	20231110	185600	68063976	1855	1855	1855	1855	0
157	20231110	185500	68063976	1855	1855	1855	1855	0
158	20231110	185400	68063976	1855	1855	1855	1855	0
159	20231110	185300	68063976	1855	1855	1855	1855	0
160	20231110	185200	68063976	1855	1855	1855	1855	0
161	20231110	185100	68063976	1855	1855	1855	1855	0
162	20231110	185000	68063976	1855	1855	1855	1855	0
163	20231110	184900	68063976	1855	1855	1855	1855	0
164	20231110	184800	68063976	1855	1855	1855	1855	0
165	20231110	184700	68063976	1855	1855	1855	1855	0
166	20231110	184600	68063976	1855	1855	1855	1855	0
167	20231110	184500	68063976	1855	1855	1855	1855	0
168	20231110	184400	68063976	1855	1855	1855	1855	0
169	20231110	184300	68063976	1855	1855	1855	1855	0
170	20231110	184200	68063976	1855	1855	1855	1855	0
171	20231110	184100	68063976	1855	1855	1855	1855	0
172	20231110	184000	68063976	1855	1855	1855	1855	0
173	20231110	183900	68063976	1855	1855	1855	1855	0
174	20231110	183800	68063976	1855	1855	1855	1855	0
175	20231110	183700	68063976	1855	1855	1855	1855	0
176	20231110	183600	68063976	1855	1855	1855	1855	0
177	20231110	183500	68063976	1855	1855	1855	1855	0
178	20231110	183400	68063976	1855	1855	1855	1855	0
179	20231110	183300	68063976	1855	1855	1855	1855	0
180	20231110	183200	68063976	1855	1855	1855	1855	0
181	20231110	183100	68063976	1855	1855	1855	1855	0
182	20231110	183000	68063976	1855	1855	1855	1855	200
183	20231110	182900	68063976	1855	1855	1855	1855	0
184	20231110	182800	68063976	1855	1855	1855	1855	0
185	20231110	182700	68063976	1855	1855	1855	1855	0
186	20231110	182600	68063976	1855	1855	1855	1855	0
187	20231110	182500	68063976	1855	1855	1855	1855	0
188	20231110	182400	68063976	1855	1855	1855	1855	0
189	20231110	182300	68063976	1855	1855	1855	1855	0
190	20231110	182200	68063976	1855	1855	1855	1855	0
191	20231110	182100	68063976	1855	1855	1855	1855	0
192	20231110	182000	68063976	1855	1855	1855	1855	0
193	20231110	181900	68063976	1855	1855	1855	1855	0
194	20231110	181800	68063976	1855	1855	1855	1855	0
195	20231110	181700	68063976	1855	1855	1855	1855	0
196	20231110	181600	68063976	1855	1855	1855	1855	0
197	20231110	181500	68063976	1855	1855	1855	1855	0
198	20231110	181400	68063976	1855	1855	1855	1855	0
199	20231110	181300	68063976	1855	1855	1855	1855	0
200	20231110	181200	68063976	1855	1855	1855	1855	0
201	20231110	181100	68063976	1855	1855	1855	1855	0
202	20231110	181000	68063976	1855	1855	1855	1855	0
203	20231110	180900	68063976	1855	1855	1855	1855	0
204	20231110	180800	68063976	1855	1855	1855	1855	0
205	20231110	180700	68063976	1855	1855	1855	1855	0
206	20231110	180600	68063976	1855	1855	1855	1855	0
207	20231110	180500	68063976	1855	1855	1855	1855	0
208	20231110	180400	68063976	1855	1855	1855	1855	0
209	20231110	180300	68063976	1855	1855	1855	1855	0
210	20231110	180200	68063976	1855	1855	1855	1855	0
211	20231110	180100	68063976	1855	1855	1855	1855	0
212	20231110	180000	68063976	1855	1855	1855	1855	200
213	20231110	175900	68063976	1855	1855	1855	1855	0
214	20231110	175800	68063976	1855	1855	1855	1855	0
215	20231110	175700	68063976	1855	1855	1855	1855	0
216	20231110	175600	68063976	1855	1855	1855	1855	0
217	20231110	175500	68063976	1855	1855	1855	1855	0
218	20231110	175400	68063976	1855	1855	1855	1855	0
219	20231110	175300	68063976	1855	1855	1855	1855	0
220	20231110	175200	68063976	1855	1855	1855	1855	0
221	20231110	175100	68063976	1855	1855	1855	1855	0
222	20231110	175000	68063976	1855	1855	1855	1855	0
223	20231110	174900	68063976	1855	1855	1855	1855	0
224	20231110	174800	68063976	1855	1855	1855	1855	0
225	20231110	174700	68063976	1855	1855	1855	1855	0
226	20231110	174600	68063976	1855	1855	1855	1855	0
227	20231110	174500	68063976	1855	1855	1855	1855	0
228	20231110	174400	68063976	1855	1855	1855	1855	0
229	20231110	174300	68063976	1855	1855	1855	1855	0
230	20231110	174200	68063976	1855	1855	1855	1855	0
231	20231110	174100	68063976	1855	1855	1855	1855	0
232	20231110	174000	68063976	1855	1855	1855	1855	0
233	20231110	173900	68063976	1855	1855	1855	1855	0
234	20231110	173800	68063976	1855	1855	1855	1855	0
235	20231110	173700	68063976	1855	1855	1855	1855	0
236	20231110	173600	68063976	1855	1855	1855	1855	0
237	20231110	173500	68063976	1855	1855	1855	1855	0
238	20231110	173400	68063976	1855	1855	1855	1855	0
239	20231110	173300	68063976	1855	1855	1855	1855	0
240	20231110	173200	68063976	1855	1855	1855	1855	0
241	20231110	173100	68063976	1855	1855	1855	1855	0
242	20231110	173000	68063976	1855	1855	1855	1855	200
243	20231110	172900	68063976	1855	1855	1855	1855	0
244	20231110	172800	68063976	1855	1855	1855	1855	0
245	20231110	172700	68063976	1855	1855	1855	1855	0
246	20231110	172600	68063976	1855	1855	1855	1855	0
247	20231110	172500	68063976	1855	1855	1855	1855	0
248	20231110	172400	68063976	1855	1855	1855	1855	0
249	20231110	172300	68063976	1855	1855	1855	1855	0
250	20231110	172200	68063976	1855	1855	1855	1855	0
251	20231110	172100	68063976	1855	1855	1855	1855	0
252	20231110	172000	68063976	1855	1855	1855	1855	0
253	20231110	171900	68063976	1855	1855	1855	1855	0
254	20231110	171800	68063976	1855	1855	1855	1855	0
255	20231110	171700	68063976	1855	1855	1855	1855	0
256	20231110	171600	68063976	1855	1855	1855	1855	0
257	20231110	171500	68063976	1855	1855	1855	1855	0
258	20231110	171400	68063976	1855	1855	1855	1855	0
259	20231110	171300	68063976	1855	1855	1855	1855	0
260	20231110	171200	68063976	1855	1855	1855	1855	0
261	20231110	171100	68063976	1855	1855	1855	1855	0
262	20231110	171000	68063976	1855	1855	1855	1855	0
263	20231110	170900	68063976	1855	1855	1855	1855	0
264	20231110	170800	68063976	1855	1855	1855	1855	0
265	20231110	170700	68063976	1855	1855	1855	1855	0
266	20231110	170600	68063976	1855	1855	1855	1855	0
267	20231110	170500	68063976	1855	1855	1855	1855	0
268	20231110	170400	68063976	1855	1855	1855	1855	0
269	20231110	170300	68063976	1855	1855	1855	1855	0
270	20231110	170200	68063976	1855	1855	1855	1855	0
271	20231110	170100	68063976	1855	1855	1855	1855	0
272	20231110	170000	68063976	1855	1855	1855	1855	200
273	20231110	165900	68063976	1855	1855	1855	1855	0
274	20231110	165800	68063976	1855	1855	1855	1855	0
275	20231110	165700	68063976	1855	1855	1855	1855	0
276	20231110	165600	68063976	1855	1855	1855	1855	0
277	20231110	165500	68063976	1855	1855	1855	1855	0
278	20231110	165400	68063976	1855	1855	1855	1855	0
279	20231110	165300	68063976	1855	1855	1855	1855	0
280	20231110	165200	68063976	1855	1855	1855	1855	0
281	20231110	165100	68063976	1855	1855	1855	1855	0
282	20231110	165000	68063976	1855	1855	1855	1855	0
283	20231110	164900	68063976	1855	1855	1855	1855	0
284	20231110	164800	68063976	1855	1855	1855	1855	0
285	20231110	164700	68063976	1855	1855	1855	1855	0
286	20231110	164600	68063976	1855	1855	1855	1855	0
287	20231110	164500	68063976	1855	1855	1855	1855	0
288	20231110	164400	68063976	1855	1855	1855	1855	0
289	20231110	164300	68063976	1855	1855	1855	1855	0
290	20231110	164200	68063976	1855	1855	1855	1855	0
291	20231110	164100	68063976	1855	1855	1855	1855	0
292	20231110	164000	68063976	1855	1855	1855	1855	0
293	20231110	163900	68063976	1855	1855	1855	1855	0
294	20231110	163800	68063976	1855	1855	1855	1855	0
295	20231110	163700	68063976	1855	1855	1855	1855	0
296	20231110	163600	68063976	1855	1855	1855	1855	0
297	20231110	163500	68063976	1855	1855	1855	1855	0
298	20231110	163400	68063976	1855	1855	1855	1855	0
299	20231110	163300	68063976	1855	1855	1855	1855	0
300	20231110	163200	68063976	1855	1855	1855	1855	0
301	20231110	163100	68063976	1855	1855	1855	1855	0
302	20231110	163000	68063976	1855	1855	1855	1855	200
303	20231110	162900	68063976	1855	1855	1855	1855	0
304	20231110	162800	68063976	1855	1855	1855	1855	0
305	20231110	162700	68063976	1855	1855	1855	1855	0
306	20231110	162600	68063976	1855	1855	1855	1855	0
307	20231110	162500	68063976	1855	1855	1855	1855	0
308	20231110	162400	68063976	1855	1855	1855	1855	0
309	20231110	162300	68063976	1855	1855	1855	1855	0
310	20231110	162200	68063976	1855	1855	1855	1855	0
311	20231110	162100	68063976	1855	1855	1855	1855	0
312	20231110	162000	68063976	1855	1855	1855	1855	0
313	20231110	161900	68063976	1855	1855	1855	1855	0
314	20231110	161800	68063976	1855	1855	1855	1855	0
315	20231110	161700	68063976	1855	1855	1855	1855	0
316	20231110	161600	68063976	1855	1855	1855	1855	0
317	20231110	161500	68063976	1855	1855	1855	1855	0
318	20231110	161400	68063976	1855	1855	1855	1855	0
319	20231110	161300	68063976	1855	1855	1855	1855	0
320	20231110	161200	68063976	1855	1855	1855	1855	0
321	20231110	161100	68063976	1855	1855	1855	1855	0
322	20231110	161000	68063976	1855	1855	1855	1855	0
323	20231110	160900	68063976	1855	1855	1855	1855	0
324	20231110	160800	68063976	1855	1855	1855	1855	0
325	20231110	160700	68063976	1855	1855	1855	1855	0
326	20231110	160600	68063976	1855	1855	1855	1855	0
327	20231110	160500	68063976	1855	1855	1855	1855	0
328	20231110	160400	68063976	1855	1855	1855	1855	0
329	20231110	160300	68063976	1855	1855	1855	1855	0
330	20231110	160200	68063976	1855	1855	1855	1855	0
331	20231110	160100	68063976	1855	1855	1855	1855	0
332	20231110	160000	68063976	1855	1855	1855	1855	200
333	20231110	155900	68063976	1855	1855	1855	1855	0
334	20231110	155800	68063976	1855	1855	1855	1855	0
335	20231110	155700	68063976	1855	1855	1855	1855	0
336	20231110	155600	68063976	1855	1855	1855	1855	0
337	20231110	155500	68063976	1855	1855	1855	1855	0
338	20231110	155400	68063976	1855	1855	1855	1855	0
339	20231110	155300	68063976	1855	1855	1855	1855	0
340	20231110	155200	68063976	1855	1855	1855	1855	0
341	20231110	155100	68063976	1855	1855	1855	1855	0
342	20231110	155000	68063976	1855	1855	1855	1855	0
343	20231110	154900	68063976	1855	1855	1855	1855	0
344	20231110	154800	68063976	1855	1855	1855	1855	0
345	20231110	154700	68063976	1855	1855	1855	1855	0
346	20231110	154600	68063976	1855	1855	1855	1855	0
347	20231110	154500	68063976	1855	1855	1855	1855	0
348	20231110	154400	68063976	1855	1855	1855	1855	0
349	20231110	154300	68063976	1855	1855	1855	1855	0
350	20231110	154200	68063976	1855	1855	1855	1855	0
351	20231110	154100	68063976	1855	1855	1855	1855	0
352	20231110	154000	68063976	1855	1855	1855	1855	0
353	20231110	153900	68063976	1855	1855	1855	1855	0
354	20231110	153800	68063976	1855	1855	1855	1855	0
355	20231110	153700	68063976	1855	1855	1855	1855	0
356	20231110	153600	68063976	1855	1855	1855	1855	0
357	20231110	153500	68063976	1855	1855	1855	1855	0
358	20231110	153400	68063976	1855	1855	1855	1855	0
359	20231110	153300	68063976	1855	1855	1855	1855	0
360	20231110	153200	68063976	1855	1855	1855	1855	0
361	20231110	153100	68063976	1855	1855	1855	1855	0
362	20231110	153000	68063976	1855	1855	1855	1855	400
363	20231110	152900	67692976	1859	1859	1859	1859	0
364	20231110	152800	67692976	1859	1859	1859	1859	0
365	20231110	152700	67692976	1859	1859	1859	1859	0
366	20231110	152600	67692976	1859	1859	1859	1859	0
367	20231110	152500	67692976	1859	1859	1859	1859	0
368	20231110	152400	67692976	1859	1859	1859	1859	0
369	20231110	152300	67692976	1859	1859	1859	1859	0
370	20231110	152200	67692976	1859	1859	1859	1859	0
371	20231110	152100	67692976	1859	1859	1859	1859	0
372	20231110	152000	67692976	1859	1859	1859	1859	0
373	20231110	151900	67692976	1859	1859	1859	1859	0
374	20231110	151800	67692976	1859	1859	1859	1859	586
375	20231110	151700	66603602	1859	1859	1859	1859	151
376	20231110	151600	66322893	1859	1859	1859	1859	0
377	20231110	151500	66322893	1859	1859	1859	1859	0
378	20231110	151400	66322893	1859	1859	1859	1859	0
379	20231110	151300	66322893	1859	1859	1859	1859	0
380	20231110	151200	66322893	1859	1859	1859	1859	0
381	20231110	151100	66322893	1859	1859	1859	1859	700
382	20231110	151000	65021593	1858	1858	1858	1858	0
383	20231110	150900	65021593	1858	1858	1858	1858	0
384	20231110	150800	65021593	1858	1858	1858	1858	414
385	20231110	150700	64252381	1858	1858	1858	1858	0
386	20231110	150600	64252381	1858	1858	1858	1858	0
387	20231110	150500	64252381	1858	1858	1858	1858	0
388	20231110	150400	64252381	1858	1858	1858	1858	0
389	20231110	150300	64252381	1858	1858	1858	1858	0
390	20231110	150200	64252381	1858	1858	1858	1858	0
391	20231110	150100	64252381	1858	1858	1858	1858	0
392	20231110	150000	64252381	1858	1858	1858	1858	0
393	20231110	145900	64252381	1858	1858	1858	1858	0
394	20231110	145800	64252381	1858	1857	1858	1857	100
395	20231110	145700	64066595	1857	1857	1857	1857	0
396	20231110	145600	64066595	1857	1857	1857	1857	0
397	20231110	145500	64066595	1857	1857	1857	1857	0
398	20231110	145400	64066595	1857	1857	1857	1857	300
399	20231110	145300	63509495	1857	1857	1857	1857	6
400	20231110	145200	63498353	1857	1857	1857	1857	0
401	20231110	145100	63498353	1857	1857	1857	1857	0
402	20231110	145000	63498353	1857	1857	1857	1857	0
403	20231110	144900	63498353	1857	1857	1857	1857	0
404	20231110	144800	63498353	1857	1857	1857	1857	0
405	20231110	144700	63498353	1857	1857	1857	1857	0
406	20231110	144600	63498353	1857	1857	1857	1857	0
407	20231110	144500	63498353	1857	1857	1857	1857	0
408	20231110	144400	63498353	1857	1857	1857	1857	0
409	20231110	144300	63498353	1857	1857	1857	1857	0
410	20231110	144200	63498353	1857	1857	1857	1857	0
411	20231110	144100	63498353	1857	1857	1857	1857	0
412	20231110	144000	63498353	1857	1857	1857	1857	0
413	20231110	143900	63498353	1857	1857	1857	1857	0
414	20231110	143800	63498353	1857	1857	1857	1857	0
415	20231110	143700	63498353	1857	1857	1857	1857	0
416	20231110	143600	63498353	1857	1857	1857	1857	0
417	20231110	143500	63498353	1857	1857	1857	1857	0
418	20231110	143400	63498353	1857	1857	1857	1857	0
419	20231110	143300	63498353	1857	1857	1857	1857	0
420	20231110	143200	63498353	1857	1857	1857	1857	0
421	20231110	143100	63498353	1857	1857	1857	1857	0
422	20231110	143000	63498353	1857	1857	1857	1857	1248
423	20231110	142900	61180817	1857	1857	1857	1857	0
424	20231110	142800	61180817	1857	1857	1857	1857	0
425	20231110	142700	61180817	1857	1857	1857	1857	17
426	20231110	142600	61149248	1859	1859	1859	1859	0
427	20231110	142500	61149248	1859	1859	1859	1859	0
428	20231110	142400	61149248	1859	1859	1859	1859	0
429	20231110	142300	61149248	1859	1858	1859	1857	3000
430	20231110	142200	55575279	1859	1859	1859	1859	2528
431	20231110	142100	50875727	1859	1859	1859	1859	7472
432	20231110	142000	36985279	1859	1859	1859	1859	0
433	20231110	141900	36985279	1859	1859	1859	1859	0
434	20231110	141800	36985279	1859	1859	1859	1859	300
435	20231110	141700	36427579	1859	1859	1859	1859	0
436	20231110	141600	36427579	1859	1859	1859	1859	3689
437	20231110	141500	29569728	1859	1859	1859	1858	7256
438	20231110	141400	16081769	1858	1858	1858	1858	0
439	20231110	141300	16081769	1858	1858	1858	1858	0
440	20231110	141200	16081769	1858	1858	1858	1858	0
441	20231110	141100	16081769	1858	1858	1858	1858	0
442	20231110	141000	16081769	1858	1858	1858	1858	0
443	20231110	140900	16081769	1858	1858	1858	1858	0
444	20231110	140800	16081769	1858	1858	1858	1858	0
445	20231110	140700	16081769	1858	1858	1858	1858	0
446	20231110	140600	16081769	1858	1858	1858	1858	0
447	20231110	140500	16081769	1858	1858	1858	1858	0
448	20231110	140400	16081769	1858	1858	1858	1858	0
449	20231110	140300	16081769	1858	1858	1858	1858	0
450	20231110	140200	16081769	1858	1858	1858	1858	0
451	20231110	140100	16081769	1858	1858	1858	1858	5
452	20231110	140000	16072479	1858	1858	1858	1858	0
453	20231110	135900	16072479	1858	1858	1858	1858	0
454	20231110	135800	16072479	1858	1858	1858	1858	0
455	20231110	135700	16072479	1858	1858	1858	1858	300
456	20231110	135600	15515079	1857	1857	1857	1857	0
457	20231110	135500	15515079	1857	1857	1857	1857	0
458	20231110	135400	15515079	1857	1857	1857	1857	0
459	20231110	135300	15515079	1857	1857	1857	1857	0
460	20231110	135200	15515079	1857	1857	1857	1857	0
461	20231110	135100	15515079	1857	1857	1857	1857	0
462	20231110	135000	15515079	1857	1857	1857	1857	0
463	20231110	134900	15515079	1857	1857	1857	1857	0
464	20231110	134800	15515079	1857	1857	1857	1857	0
465	20231110	134700	15515079	1857	1857	1857	1857	0
466	20231110	134600	15515079	1857	1857	1857	1857	0
467	20231110	134500	15515079	1857	1857	1857	1857	0
468	20231110	134400	15515079	1857	1857	1857	1857	0
469	20231110	134300	15515079	1857	1857	1857	1857	0
470	20231110	134200	15515079	1857	1857	1857	1857	0
471	20231110	134100	15515079	1857	1857	1857	1857	0
472	20231110	134000	15515079	1857	1857	1857	1857	0
473	20231110	133900	15515079	1857	1857	1857	1857	0
474	20231110	133800	15515079	1857	1857	1857	1857	0
475	20231110	133700	15515079	1857	1857	1857	1857	0
476	20231110	133600	15515079	1857	1857	1857	1857	0
477	20231110	133500	15515079	1857	1857	1857	1857	53
478	20231110	133400	15416658	1855	1855	1855	1855	0
479	20231110	133300	15416658	1855	1855	1855	1855	0
480	20231110	133200	15416658	1855	1855	1855	1855	0
481	20231110	133100	15416658	1855	1855	1855	1855	0
482	20231110	133000	15416658	1855	1855	1855	1855	0
483	20231110	132900	15416658	1855	1855	1855	1855	0
484	20231110	132800	15416658	1855	1855	1855	1855	0
485	20231110	132700	15416658	1855	1855	1855	1855	0
486	20231110	132600	15416658	1855	1855	1855	1855	0
487	20231110	132500	15416658	1855	1855	1855	1855	0
488	20231110	132400	15416658	1855	1855	1855	1855	0
489	20231110	132300	15416658	1855	1855	1855	1855	0
490	20231110	132200	15416658	1855	1855	1855	1855	0
491	20231110	132100	15416658	1855	1855	1855	1855	0
492	20231110	132000	15416658	1855	1855	1855	1855	0
493	20231110	131900	15416658	1855	1855	1855	1855	0
494	20231110	131800	15416658	1855	1855	1855	1855	0
495	20231110	131700	15416658	1855	1855	1855	1855	0
496	20231110	131600	15416658	1855	1855	1855	1855	0
497	20231110	131500	15416658	1855	1855	1857	1855	6
498	20231110	131400	15405524	1857	1857	1857	1857	2
499	20231110	131300	15401810	1855	1857	1857	1855	4
500	20231110	131200	15394386	1855	1857	1857	1855	4
501	20231110	131100	15386962	1855	1855	1855	1855	0
502	20231110	131000	15386962	1855	1857	1857	1855	4
503	20231110	130900	15379538	1857	1857	1857	1857	0
504	20231110	130800	15379538	1857	1857	1857	1857	0
505	20231110	130700	15379538	1857	1857	1857	1857	0
506	20231110	130600	15379538	1857	1857	1857	1857	0
507	20231110	130500	15379538	1857	1857	1857	1857	0
508	20231110	130400	15379538	1857	1857	1857	1857	0
509	20231110	130300	15379538	1857	1857	1857	1857	0
510	20231110	130200	15379538	1857	1857	1857	1857	0
511	20231110	130100	15379538	1857	1857	1857	1857	0
512	20231110	130000	15379538	1857	1857	1857	1857	0
513	20231110	125900	15379538	1857	1857	1857	1857	0
514	20231110	125800	15379538	1857	1857	1857	1857	0
515	20231110	125700	15379538	1857	1857	1857	1857	0
516	20231110	125600	15379538	1857	1857	1857	1857	0
517	20231110	125500	15379538	1857	1857	1857	1857	0
518	20231110	125400	15379538	1857	1857	1857	1857	0
519	20231110	125300	15379538	1857	1857	1857	1857	0
520	20231110	125200	15379538	1857	1857	1857	1857	0
521	20231110	125100	15379538	1857	1857	1857	1857	0
522	20231110	125000	15379538	1857	1857	1857	1857	0
523	20231110	124900	15379538	1857	1857	1857	1857	0
524	20231110	124800	15379538	1857	1857	1857	1857	0
525	20231110	124700	15379538	1857	1857	1857	1857	0
526	20231110	124600	15379538	1857	1857	1857	1857	0
527	20231110	124500	15379538	1857	1857	1857	1857	0
528	20231110	124400	15379538	1857	1857	1857	1857	0
529	20231110	124300	15379538	1857	1857	1857	1857	0
530	20231110	124200	15379538	1857	1857	1857	1857	0
531	20231110	124100	15379538	1857	1857	1857	1857	0
532	20231110	124000	15379538	1857	1857	1857	1857	0
533	20231110	123900	15379538	1857	1857	1857	1857	0
534	20231110	123800	15379538	1857	1857	1857	1857	0
535	20231110	123700	15379538	1857	1857	1857	1857	10
536	20231110	123600	15360968	1855	1855	1855	1855	0
537	20231110	123500	15360968	1855	1855	1855	1855	0
538	20231110	123400	15360968	1855	1855	1855	1855	0
539	20231110	123300	15360968	1855	1855	1855	1855	0
540	20231110	123200	15360968	1855	1855	1855	1855	0
541	20231110	123100	15360968	1855	1855	1855	1855	0
542	20231110	123000	15360968	1855	1855	1855	1855	0
543	20231110	122900	15360968	1855	1855	1855	1855	0
544	20231110	122800	15360968	1855	1855	1855	1855	0
545	20231110	122700	15360968	1855	1855	1855	1855	0
546	20231110	122600	15360968	1855	1855	1855	1855	0
547	20231110	122500	15360968	1855	1855	1855	1855	0
548	20231110	122400	15360968	1855	1855	1855	1855	0
549	20231110	122300	15360968	1855	1855	1855	1855	0
550	20231110	122200	15360968	1855	1855	1855	1855	0
551	20231110	122100	15360968	1855	1855	1855	1855	0
552	20231110	122000	15360968	1855	1855	1855	1855	0
553	20231110	121900	15360968	1855	1855	1855	1855	0
554	20231110	121800	15360968	1855	1855	1855	1855	0
555	20231110	121700	15360968	1855	1855	1855	1855	0
556	20231110	121600	15360968	1855	1855	1855	1855	0
557	20231110	121500	15360968	1855	1855	1855	1855	0
558	20231110	121400	15360968	1855	1855	1855	1855	0
559	20231110	121300	15360968	1855	1855	1855	1855	0
560	20231110	121200	15360968	1855	1855	1855	1855	0
561	20231110	121100	15360968	1855	1855	1855	1855	0
562	20231110	121000	15360968	1855	1855	1855	1855	0
563	20231110	120900	15360968	1855	1855	1855	1855	0
564	20231110	120800	15360968	1855	1855	1855	1855	0
565	20231110	120700	15360968	1855	1855	1855	1855	0
566	20231110	120600	15360968	1855	1855	1855	1855	0
567	20231110	120500	15360968	1855	1855	1855	1855	0
568	20231110	120400	15360968	1855	1855	1855	1855	0
569	20231110	120300	15360968	1855	1855	1855	1855	0
570	20231110	120200	15360968	1855	1855	1855	1855	0
571	20231110	120100	15360968	1855	1855	1855	1855	0
572	20231110	120000	15360968	1855	1855	1855	1855	0
573	20231110	115900	15360968	1855	1855	1855	1855	0
574	20231110	115800	15360968	1855	1855	1855	1855	0
575	20231110	115700	15360968	1855	1855	1855	1855	0
576	20231110	115600	15360968	1855	1855	1855	1855	0
577	20231110	115500	15360968	1855	1855	1855	1855	0
578	20231110	115400	15360968	1855	1855	1855	1855	0
579	20231110	115300	15360968	1855	1855	1855	1855	0
580	20231110	115200	15360968	1855	1855	1855	1855	0
581	20231110	115100	15360968	1855	1855	1855	1855	0
582	20231110	115000	15360968	1855	1855	1855	1855	0
583	20231110	114900	15360968	1855	1855	1855	1855	0
584	20231110	114800	15360968	1855	1855	1855	1855	0
585	20231110	114700	15360968	1855	1855	1855	1855	0
586	20231110	114600	15360968	1855	1855	1855	1855	0
587	20231110	114500	15360968	1855	1855	1855	1855	0
588	20231110	114400	15360968	1855	1855	1855	1855	0
589	20231110	114300	15360968	1855	1855	1855	1855	0
590	20231110	114200	15360968	1855	1855	1855	1855	0
591	20231110	114100	15360968	1855	1855	1855	1855	0
592	20231110	114000	15360968	1855	1855	1855	1855	0
593	20231110	113900	15360968	1855	1855	1855	1855	0
594	20231110	113800	15360968	1855	1855	1855	1855	0
595	20231110	113700	15360968	1855	1855	1855	1855	0
596	20231110	113600	15360968	1855	1855	1855	1855	0
597	20231110	113500	15360968	1855	1855	1855	1855	0
598	20231110	113400	15360968	1855	1855	1855	1855	0
599	20231110	113300	15360968	1855	1855	1855	1855	0
600	20231110	113200	15360968	1855	1855	1855	1855	0
601	20231110	113100	15360968	1855	1855	1855	1855	0
602	20231110	113000	15360968	1855	1855	1855	1855	0
603	20231110	112900	15360968	1855	1855	1855	1855	0
604	20231110	112800	15360968	1855	1855	1855	1855	0
605	20231110	112700	15360968	1855	1855	1855	1855	0
606	20231110	112600	15360968	1855	1855	1855	1855	0
607	20231110	112500	15360968	1855	1855	1855	1855	0
608	20231110	112400	15360968	1855	1855	1855	1855	20
609	20231110	112300	15323868	1855	1855	1855	1855	0
610	20231110	112200	15323868	1855	1855	1855	1855	0
611	20231110	112100	15323868	1855	1855	1855	1855	0
612	20231110	112000	15323868	1855	1856	1856	1855	100
613	20231110	111900	15138334	1857	1857	1857	1857	0
614	20231110	111800	15138334	1857	1857	1857	1857	0
615	20231110	111700	15138334	1857	1857	1857	1857	0
616	20231110	111600	15138334	1857	1857	1857	1857	0
617	20231110	111500	15138334	1857	1857	1857	1857	0
618	20231110	111400	15138334	1857	1857	1857	1857	0
619	20231110	111300	15138334	1857	1857	1857	1857	0
620	20231110	111200	15138334	1857	1857	1857	1857	0
621	20231110	111100	15138334	1857	1857	1857	1857	0
622	20231110	111000	15138334	1857	1857	1857	1857	0
623	20231110	110900	15138334	1857	1857	1857	1857	0
624	20231110	110800	15138334	1857	1857	1857	1857	0
625	20231110	110700	15138334	1857	1857	1857	1857	0
626	20231110	110600	15138334	1857	1857	1857	1857	0
627	20231110	110500	15138334	1857	1857	1857	1857	0
628	20231110	110400	15138334	1857	1857	1857	1857	0
629	20231110	110300	15138334	1857	1857	1857	1857	0
630	20231110	110200	15138334	1857	1857	1857	1857	0
631	20231110	110100	15138334	1857	1857	1857	1857	0
632	20231110	110000	15138334	1857	1857	1857	1857	0
633	20231110	105900	15138334	1857	1857	1857	1857	0
634	20231110	105800	15138334	1857	1857	1857	1857	0
635	20231110	105700	15138334	1857	1857	1857	1857	0
636	20231110	105600	15138334	1857	1857	1857	1857	0
637	20231110	105500	15138334	1857	1857	1857	1857	0
638	20231110	105400	15138334	1857	1857	1857	1857	0
639	20231110	105300	15138334	1857	1857	1857	1857	0
640	20231110	105200	15138334	1857	1857	1857	1857	0
641	20231110	105100	15138334	1857	1857	1857	1857	0
642	20231110	105000	15138334	1857	1857	1857	1857	0
643	20231110	104900	15138334	1857	1857	1857	1857	900
644	20231110	104800	13467034	1857	1857	1857	1857	115
645	20231110	104700	13253479	1857	1857	1857	1857	4
646	20231110	104600	13246051	1857	1857	1857	1857	0
647	20231110	104500	13246051	1857	1857	1857	1857	0
648	20231110	104400	13246051	1857	1857	1857	1857	0
649	20231110	104300	13246051	1857	1857	1857	1857	0
650	20231110	104200	13246051	1857	1857	1857	1857	0
651	20231110	104100	13246051	1857	1857	1857	1857	2
652	20231110	104000	13242337	1857	1857	1857	1857	0
653	20231110	103900	13242337	1857	1857	1857	1857	0
654	20231110	103800	13242337	1857	1857	1857	1857	0
655	20231110	103700	13242337	1857	1857	1857	1857	0
656	20231110	103600	13242337	1857	1857	1857	1857	0
657	20231110	103500	13242337	1857	1857	1857	1857	500
658	20231110	103400	12313837	1856	1856	1856	1856	0
659	20231110	103300	12313837	1856	1856	1856	1856	0
660	20231110	103200	12313837	1856	1856	1856	1856	0
661	20231110	103100	12313837	1856	1856	1856	1856	0
662	20231110	103000	12313837	1856	1856	1856	1856	0
663	20231110	102900	12313837	1856	1856	1856	1856	0
664	20231110	102800	12313837	1856	1856	1856	1856	28
665	20231110	102700	12261869	1856	1856	1856	1856	0
666	20231110	102600	12261869	1856	1856	1856	1856	0
667	20231110	102500	12261869	1856	1857	1857	1856	44
668	20231110	102400	12180199	1859	1859	1859	1859	0
669	20231110	102300	12180199	1859	1859	1859	1859	0
670	20231110	102200	12180199	1859	1859	1859	1859	0
671	20231110	102100	12180199	1859	1859	1859	1859	0
672	20231110	102000	12180199	1859	1859	1859	1859	0
673	20231110	101900	12180199	1859	1859	1859	1859	0
674	20231110	101800	12180199	1859	1859	1859	1859	0
675	20231110	101700	12180199	1859	1859	1859	1859	0
676	20231110	101600	12180199	1859	1859	1859	1859	0
677	20231110	101500	12180199	1859	1859	1859	1859	0
678	20231110	101400	12180199	1859	1859	1859	1859	0
679	20231110	101300	12180199	1859	1859	1859	1859	0
680	20231110	101200	12180199	1859	1859	1859	1859	0
681	20231110	101100	12180199	1859	1859	1859	1859	0
682	20231110	101000	12180199	1859	1859	1859	1859	0
683	20231110	100900	12180199	1859	1859	1859	1859	0
684	20231110	100800	12180199	1859	1859	1859	1859	0
685	20231110	100700	12180199	1859	1859	1859	1859	0
686	20231110	100600	12180199	1859	1859	1859	1859	0
687	20231110	100500	12180199	1859	1859	1859	1859	0
688	20231110	100400	12180199	1859	1859	1859	1859	0
689	20231110	100300	12180199	1859	1859	1859	1859	0
690	20231110	100200	12180199	1859	1859	1859	1859	0
691	20231110	100100	12180199	1859	1859	1859	1859	0
692	20231110	100000	12180199	1859	1859	1859	1859	0
693	20231110	095900	12180199	1859	1859	1859	1859	0
694	20231110	095800	12180199	1859	1859	1859	1859	0
695	20231110	095700	12180199	1859	1859	1859	1859	0
696	20231110	095600	12180199	1859	1859	1859	1859	0
697	20231110	095500	12180199	1859	1859	1859	1859	0
698	20231110	095400	12180199	1859	1859	1859	1859	0
699	20231110	095300	12180199	1859	1859	1859	1859	0
700	20231110	095200	12180199	1859	1859	1859	1859	0
701	20231110	095100	12180199	1859	1859	1859	1859	0
702	20231110	095000	12180199	1859	1859	1859	1859	985
703	20231110	094900	10349084	1859	1859	1859	1859	0
704	20231110	094800	10349084	1859	1859	1859	1859	0
705	20231110	094700	10349084	1859	1859	1859	1859	0
706	20231110	094600	10349084	1859	1859	1859	1859	0
707	20231110	094500	10349084	1859	1859	1859	1859	0
708	20231110	094400	10349084	1859	1859	1859	1859	2501
709	20231110	094300	5699725	1851	1851	1851	1851	0
710	20231110	094200	5699725	1851	1851	1851	1851	250
711	20231110	094100	5236975	1851	1851	1851	1851	0
712	20231110	094000	5236975	1851	1851	1851	1851	0
713	20231110	093900	5236975	1851	1851	1851	1851	0
714	20231110	093800	5236975	1851	1852	1852	1851	300
715	20231110	093700	4681574	1859	1859	1859	1859	5
716	20231110	093600	4672279	1859	1859	1859	1859	4
717	20231110	093500	4664843	1859	1859	1859	1859	0
718	20231110	093400	4664843	1859	1859	1859	1859	0
719	20231110	093300	4664843	1859	1859	1859	1859	2
720	20231110	093200	4661125	1859	1859	1859	1859	0
721	20231110	093100	4661125	1859	1859	1859	1859	0
722	20231110	093000	4661125	1859	1859	1859	1859	0
723	20231110	092900	4661125	1859	1859	1859	1859	0
724	20231110	092800	4661125	1859	1859	1859	1859	0
725	20231110	092700	4661125	1859	1859	1859	1859	0
726	20231110	092600	4661125	1859	1859	1859	1859	0
727	20231110	092500	4661125	1859	1859	1859	1859	500
728	20231110	092400	3731625	1860	1860	1860	1860	0
729	20231110	092300	3731625	1860	1860	1860	1860	0
730	20231110	092200	3731625	1860	1860	1860	1860	0
731	20231110	092100	3731625	1860	1860	1860	1860	0
732	20231110	092000	3731625	1860	1860	1860	1860	0
733	20231110	091900	3731625	1860	1860	1860	1860	0
734	20231110	091800	3731625	1860	1860	1860	1860	0
735	20231110	091700	3731625	1860	1860	1860	1860	0
736	20231110	091600	3731625	1860	1860	1860	1860	0
737	20231110	091500	3731625	1860	1860	1860	1860	0
738	20231110	091400	3731625	1860	1860	1860	1860	0
739	20231110	091300	3731625	1860	1860	1860	1860	0
740	20231110	091200	3731625	1860	1860	1860	1860	0
741	20231110	091100	3731625	1860	1860	1860	1860	0
742	20231110	091000	3731625	1860	1860	1860	1860	0
743	20231110	090900	3731625	1860	1860	1860	1860	10
744	20231110	090800	3713025	1860	1860	1860	1860	0
745	20231110	090700	3713025	1860	1860	1860	1860	0
746	20231110	090600	3713025	1860	1860	1860	1860	1
747	20231110	090500	3711165	1850	1850	1850	1850	0
748	20231110	090400	3711165	1850	1850	1850	1850	0
749	20231110	090300	3711165	1850	1850	1850	1850	0
750	20231110	090200	3711165	1850	1850	1850	1850	2000
751	20231110	090100	11165	1860	1860	1860	1860	1
752	20231110	090000	9305	1861	1861	1861	1861	5