KissMeData/275630/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205400	80098125	4660	4660	4660	4660	401
3	20231108	205300	80098125	4660	4660	4660	4660	0
4	20231108	205200	80098125	4660	4660	4660	4660	0
5	20231108	205100	80098125	4660	4660	4660	4660	0
6	20231108	205000	80098125	4660	4660	4660	4660	0
7	20231108	204900	80098125	4660	4660	4660	4660	0
8	20231108	204800	80098125	4660	4660	4660	4660	0
9	20231108	204700	80098125	4660	4660	4660	4660	0
10	20231108	204600	80098125	4660	4660	4660	4660	0
11	20231108	204500	80098125	4660	4660	4660	4660	0
12	20231108	204400	80098125	4660	4660	4660	4660	0
13	20231108	204300	80098125	4660	4660	4660	4660	0
14	20231108	204200	80098125	4660	4660	4660	4660	0
15	20231108	204100	80098125	4660	4660	4660	4660	0
16	20231108	204000	80098125	4660	4660	4660	4660	0
17	20231108	203900	80098125	4660	4660	4660	4660	0
18	20231108	203800	80098125	4660	4660	4660	4660	0
19	20231108	203700	80098125	4660	4660	4660	4660	0
20	20231108	203600	80098125	4660	4660	4660	4660	0
21	20231108	203500	80098125	4660	4660	4660	4660	0
22	20231108	203400	80098125	4660	4660	4660	4660	0
23	20231108	203300	80098125	4660	4660	4660	4660	0
24	20231108	203200	80098125	4660	4660	4660	4660	0
25	20231108	203100	80098125	4660	4660	4660	4660	0
26	20231108	203000	80098125	4660	4660	4660	4660	0
27	20231108	202900	80098125	4660	4660	4660	4660	0
28	20231108	202800	80098125	4660	4660	4660	4660	0
29	20231108	202700	80098125	4660	4660	4660	4660	0
30	20231108	202600	80098125	4660	4660	4660	4660	0
31	20231108	202500	80098125	4660	4660	4660	4660	0
32	20231108	202400	80098125	4660	4660	4660	4660	401
33	20231108	202300	80098125	4660	4660	4660	4660	0
34	20231108	202200	80098125	4660	4660	4660	4660	0
35	20231108	202100	80098125	4660	4660	4660	4660	0
36	20231108	202000	80098125	4660	4660	4660	4660	0
37	20231108	201900	80098125	4660	4660	4660	4660	0
38	20231108	201800	80098125	4660	4660	4660	4660	0
39	20231108	201700	80098125	4660	4660	4660	4660	0
40	20231108	201600	80098125	4660	4660	4660	4660	0
41	20231108	201500	80098125	4660	4660	4660	4660	0
42	20231108	201400	80098125	4660	4660	4660	4660	0
43	20231108	201300	80098125	4660	4660	4660	4660	0
44	20231108	201200	80098125	4660	4660	4660	4660	0
45	20231108	201100	80098125	4660	4660	4660	4660	0
46	20231108	201000	80098125	4660	4660	4660	4660	0
47	20231108	200900	80098125	4660	4660	4660	4660	0
48	20231108	200800	80098125	4660	4660	4660	4660	0
49	20231108	200700	80098125	4660	4660	4660	4660	0
50	20231108	200600	80098125	4660	4660	4660	4660	0
51	20231108	200500	80098125	4660	4660	4660	4660	0
52	20231108	200400	80098125	4660	4660	4660	4660	0
53	20231108	200300	80098125	4660	4660	4660	4660	0
54	20231108	200200	80098125	4660	4660	4660	4660	0
55	20231108	200100	80098125	4660	4660	4660	4660	0
56	20231108	200000	80098125	4660	4660	4660	4660	0
57	20231108	195900	80098125	4660	4660	4660	4660	0
58	20231108	195800	80098125	4660	4660	4660	4660	0
59	20231108	195700	80098125	4660	4660	4660	4660	0
60	20231108	195600	80098125	4660	4660	4660	4660	0
61	20231108	195500	80098125	4660	4660	4660	4660	0
62	20231108	195400	80098125	4660	4660	4660	4660	401
63	20231108	195300	80098125	4660	4660	4660	4660	0
64	20231108	195200	80098125	4660	4660	4660	4660	0
65	20231108	195100	80098125	4660	4660	4660	4660	0
66	20231108	195000	80098125	4660	4660	4660	4660	0
67	20231108	194900	80098125	4660	4660	4660	4660	0
68	20231108	194800	80098125	4660	4660	4660	4660	0
69	20231108	194700	80098125	4660	4660	4660	4660	0
70	20231108	194600	80098125	4660	4660	4660	4660	0
71	20231108	194500	80098125	4660	4660	4660	4660	0
72	20231108	194400	80098125	4660	4660	4660	4660	0
73	20231108	194300	80098125	4660	4660	4660	4660	0
74	20231108	194200	80098125	4660	4660	4660	4660	0
75	20231108	194100	80098125	4660	4660	4660	4660	0
76	20231108	194000	80098125	4660	4660	4660	4660	0
77	20231108	193900	80098125	4660	4660	4660	4660	0
78	20231108	193800	80098125	4660	4660	4660	4660	0
79	20231108	193700	80098125	4660	4660	4660	4660	0
80	20231108	193600	80098125	4660	4660	4660	4660	0
81	20231108	193500	80098125	4660	4660	4660	4660	0
82	20231108	193400	80098125	4660	4660	4660	4660	0
83	20231108	193300	80098125	4660	4660	4660	4660	0
84	20231108	193200	80098125	4660	4660	4660	4660	0
85	20231108	193100	80098125	4660	4660	4660	4660	0
86	20231108	193000	80098125	4660	4660	4660	4660	0
87	20231108	192900	80098125	4660	4660	4660	4660	0
88	20231108	192800	80098125	4660	4660	4660	4660	0
89	20231108	192700	80098125	4660	4660	4660	4660	0
90	20231108	192600	80098125	4660	4660	4660	4660	0
91	20231108	192500	80098125	4660	4660	4660	4660	0
92	20231108	192400	80098125	4660	4660	4660	4660	401
93	20231108	192300	80098125	4660	4660	4660	4660	0
94	20231108	192200	80098125	4660	4660	4660	4660	0
95	20231108	192100	80098125	4660	4660	4660	4660	0
96	20231108	192000	80098125	4660	4660	4660	4660	0
97	20231108	191900	80098125	4660	4660	4660	4660	0
98	20231108	191800	80098125	4660	4660	4660	4660	0
99	20231108	191700	80098125	4660	4660	4660	4660	0
100	20231108	191600	80098125	4660	4660	4660	4660	0
101	20231108	191500	80098125	4660	4660	4660	4660	0
102	20231108	191400	80098125	4660	4660	4660	4660	0
103	20231108	191300	80098125	4660	4660	4660	4660	0
104	20231108	191200	80098125	4660	4660	4660	4660	0
105	20231108	191100	80098125	4660	4660	4660	4660	0
106	20231108	191000	80098125	4660	4660	4660	4660	0
107	20231108	190900	80098125	4660	4660	4660	4660	0
108	20231108	190800	80098125	4660	4660	4660	4660	0
109	20231108	190700	80098125	4660	4660	4660	4660	0
110	20231108	190600	80098125	4660	4660	4660	4660	0
111	20231108	190500	80098125	4660	4660	4660	4660	0
112	20231108	190400	80098125	4660	4660	4660	4660	0
113	20231108	190300	80098125	4660	4660	4660	4660	0
114	20231108	190200	80098125	4660	4660	4660	4660	0
115	20231108	190100	80098125	4660	4660	4660	4660	0
116	20231108	190000	80098125	4660	4660	4660	4660	0
117	20231108	185900	80098125	4660	4660	4660	4660	0
118	20231108	185800	80098125	4660	4660	4660	4660	0
119	20231108	185700	80098125	4660	4660	4660	4660	0
120	20231108	185600	80098125	4660	4660	4660	4660	0
121	20231108	185500	80098125	4660	4660	4660	4660	0
122	20231108	185400	80098125	4660	4660	4660	4660	401
123	20231108	185300	80098125	4660	4660	4660	4660	0
124	20231108	185200	80098125	4660	4660	4660	4660	0
125	20231108	185100	80098125	4660	4660	4660	4660	0
126	20231108	185000	80098125	4660	4660	4660	4660	0
127	20231108	184900	80098125	4660	4660	4660	4660	0
128	20231108	184800	80098125	4660	4660	4660	4660	0
129	20231108	184700	80098125	4660	4660	4660	4660	0
130	20231108	184600	80098125	4660	4660	4660	4660	0
131	20231108	184500	80098125	4660	4660	4660	4660	0
132	20231108	184400	80098125	4660	4660	4660	4660	0
133	20231108	184300	80098125	4660	4660	4660	4660	0
134	20231108	184200	80098125	4660	4660	4660	4660	0
135	20231108	184100	80098125	4660	4660	4660	4660	0
136	20231108	184000	80098125	4660	4660	4660	4660	0
137	20231108	183900	80098125	4660	4660	4660	4660	0
138	20231108	183800	80098125	4660	4660	4660	4660	0
139	20231108	183700	80098125	4660	4660	4660	4660	0
140	20231108	183600	80098125	4660	4660	4660	4660	0
141	20231108	183500	80098125	4660	4660	4660	4660	0
142	20231108	183400	80098125	4660	4660	4660	4660	0
143	20231108	183300	80098125	4660	4660	4660	4660	0
144	20231108	183200	80098125	4660	4660	4660	4660	0
145	20231108	183100	80098125	4660	4660	4660	4660	0
146	20231108	183000	80098125	4660	4660	4660	4660	0
147	20231108	182900	80098125	4660	4660	4660	4660	0
148	20231108	182800	80098125	4660	4660	4660	4660	0
149	20231108	182700	80098125	4660	4660	4660	4660	0
150	20231108	182600	80098125	4660	4660	4660	4660	0
151	20231108	182500	80098125	4660	4660	4660	4660	0
152	20231108	182400	80098125	4660	4660	4660	4660	401
153	20231108	182300	80098125	4660	4660	4660	4660	0
154	20231108	182200	80098125	4660	4660	4660	4660	0
155	20231108	182100	80098125	4660	4660	4660	4660	0
156	20231108	182000	80098125	4660	4660	4660	4660	0
157	20231108	181900	80098125	4660	4660	4660	4660	0
158	20231108	181800	80098125	4660	4660	4660	4660	0
159	20231108	181700	80098125	4660	4660	4660	4660	0
160	20231108	181600	80098125	4660	4660	4660	4660	0
161	20231108	181500	80098125	4660	4660	4660	4660	0
162	20231108	181400	80098125	4660	4660	4660	4660	0
163	20231108	181300	80098125	4660	4660	4660	4660	0
164	20231108	181200	80098125	4660	4660	4660	4660	0
165	20231108	181100	80098125	4660	4660	4660	4660	0
166	20231108	181000	80098125	4660	4660	4660	4660	0
167	20231108	180900	80098125	4660	4660	4660	4660	0
168	20231108	180800	80098125	4660	4660	4660	4660	0
169	20231108	180700	80098125	4660	4660	4660	4660	0
170	20231108	180600	80098125	4660	4660	4660	4660	0
171	20231108	180500	80098125	4660	4660	4660	4660	0
172	20231108	180400	80098125	4660	4660	4660	4660	0
173	20231108	180300	80098125	4660	4660	4660	4660	0
174	20231108	180200	80098125	4660	4660	4660	4660	0
175	20231108	180100	80098125	4660	4660	4660	4660	0
176	20231108	180000	80098125	4660	4660	4660	4660	0
177	20231108	175900	80098125	4660	4660	4660	4660	0
178	20231108	175800	80098125	4660	4660	4660	4660	0
179	20231108	175700	80098125	4660	4660	4660	4660	0
180	20231108	175600	80098125	4660	4660	4660	4660	0
181	20231108	175500	80098125	4660	4660	4660	4660	0
182	20231108	175400	80098125	4660	4660	4660	4660	401
183	20231108	175300	80098125	4660	4660	4660	4660	0
184	20231108	175200	80098125	4660	4660	4660	4660	0
185	20231108	175100	80098125	4660	4660	4660	4660	0
186	20231108	175000	80098125	4660	4660	4660	4660	0
187	20231108	174900	80098125	4660	4660	4660	4660	0
188	20231108	174800	80098125	4660	4660	4660	4660	0
189	20231108	174700	80098125	4660	4660	4660	4660	0
190	20231108	174600	80098125	4660	4660	4660	4660	0
191	20231108	174500	80098125	4660	4660	4660	4660	0
192	20231108	174400	80098125	4660	4660	4660	4660	0
193	20231108	174300	80098125	4660	4660	4660	4660	0
194	20231108	174200	80098125	4660	4660	4660	4660	0
195	20231108	174100	80098125	4660	4660	4660	4660	0
196	20231108	174000	80098125	4660	4660	4660	4660	0
197	20231108	173900	80098125	4660	4660	4660	4660	0
198	20231108	173800	80098125	4660	4660	4660	4660	0
199	20231108	173700	80098125	4660	4660	4660	4660	0
200	20231108	173600	80098125	4660	4660	4660	4660	0
201	20231108	173500	80098125	4660	4660	4660	4660	0
202	20231108	173400	80098125	4660	4660	4660	4660	0
203	20231108	173300	80098125	4660	4660	4660	4660	0
204	20231108	173200	80098125	4660	4660	4660	4660	0
205	20231108	173100	80098125	4660	4660	4660	4660	0
206	20231108	173000	80098125	4660	4660	4660	4660	0
207	20231108	172900	80098125	4660	4660	4660	4660	0
208	20231108	172800	80098125	4660	4660	4660	4660	0
209	20231108	172700	80098125	4660	4660	4660	4660	0
210	20231108	172600	80098125	4660	4660	4660	4660	0
211	20231108	172500	80098125	4660	4660	4660	4660	0
212	20231108	172400	80098125	4660	4660	4660	4660	401
213	20231108	172300	80098125	4660	4660	4660	4660	0
214	20231108	172200	80098125	4660	4660	4660	4660	0
215	20231108	172100	80098125	4660	4660	4660	4660	0
216	20231108	172000	80098125	4660	4660	4660	4660	0
217	20231108	171900	80098125	4660	4660	4660	4660	0
218	20231108	171800	80098125	4660	4660	4660	4660	0
219	20231108	171700	80098125	4660	4660	4660	4660	0
220	20231108	171600	80098125	4660	4660	4660	4660	0
221	20231108	171500	80098125	4660	4660	4660	4660	0
222	20231108	171400	80098125	4660	4660	4660	4660	0
223	20231108	171300	80098125	4660	4660	4660	4660	0
224	20231108	171200	80098125	4660	4660	4660	4660	0
225	20231108	171100	80098125	4660	4660	4660	4660	0
226	20231108	171000	80098125	4660	4660	4660	4660	0
227	20231108	170900	80098125	4660	4660	4660	4660	0
228	20231108	170800	80098125	4660	4660	4660	4660	0
229	20231108	170700	80098125	4660	4660	4660	4660	0
230	20231108	170600	80098125	4660	4660	4660	4660	0
231	20231108	170500	80098125	4660	4660	4660	4660	0
232	20231108	170400	80098125	4660	4660	4660	4660	0
233	20231108	170300	80098125	4660	4660	4660	4660	0
234	20231108	170200	80098125	4660	4660	4660	4660	0
235	20231108	170100	80098125	4660	4660	4660	4660	0
236	20231108	170000	80098125	4660	4660	4660	4660	0
237	20231108	165900	80098125	4660	4660	4660	4660	0
238	20231108	165800	80098125	4660	4660	4660	4660	0
239	20231108	165700	80098125	4660	4660	4660	4660	0
240	20231108	165600	80098125	4660	4660	4660	4660	0
241	20231108	165500	80098125	4660	4660	4660	4660	0
242	20231108	165400	80098125	4660	4660	4660	4660	401
243	20231108	165300	80098125	4660	4660	4660	4660	0
244	20231108	165200	80098125	4660	4660	4660	4660	0
245	20231108	165100	80098125	4660	4660	4660	4660	0
246	20231108	165000	80098125	4660	4660	4660	4660	0
247	20231108	164900	80098125	4660	4660	4660	4660	0
248	20231108	164800	80098125	4660	4660	4660	4660	0
249	20231108	164700	80098125	4660	4660	4660	4660	0
250	20231108	164600	80098125	4660	4660	4660	4660	0
251	20231108	164500	80098125	4660	4660	4660	4660	0
252	20231108	164400	80098125	4660	4660	4660	4660	0
253	20231108	164300	80098125	4660	4660	4660	4660	0
254	20231108	164200	80098125	4660	4660	4660	4660	0
255	20231108	164100	80098125	4660	4660	4660	4660	0
256	20231108	164000	80098125	4660	4660	4660	4660	0
257	20231108	163900	80098125	4660	4660	4660	4660	0
258	20231108	163800	80098125	4660	4660	4660	4660	0
259	20231108	163700	80098125	4660	4660	4660	4660	0
260	20231108	163600	80098125	4660	4660	4660	4660	0
261	20231108	163500	80098125	4660	4660	4660	4660	0
262	20231108	163400	80098125	4660	4660	4660	4660	0
263	20231108	163300	80098125	4660	4660	4660	4660	0
264	20231108	163200	80098125	4660	4660	4660	4660	0
265	20231108	163100	80098125	4660	4660	4660	4660	0
266	20231108	163000	80098125	4660	4660	4660	4660	0
267	20231108	162900	80098125	4660	4660	4660	4660	0
268	20231108	162800	80098125	4660	4660	4660	4660	0
269	20231108	162700	80098125	4660	4660	4660	4660	0
270	20231108	162600	80098125	4660	4660	4660	4660	0
271	20231108	162500	80098125	4660	4660	4660	4660	0
272	20231108	162400	80098125	4660	4660	4660	4660	401
273	20231108	162300	80098125	4660	4660	4660	4660	0
274	20231108	162200	80098125	4660	4660	4660	4660	0
275	20231108	162100	80098125	4660	4660	4660	4660	0
276	20231108	162000	80098125	4660	4660	4660	4660	0
277	20231108	161900	80098125	4660	4660	4660	4660	0
278	20231108	161800	80098125	4660	4660	4660	4660	0
279	20231108	161700	80098125	4660	4660	4660	4660	0
280	20231108	161600	80098125	4660	4660	4660	4660	0
281	20231108	161500	80098125	4660	4660	4660	4660	0
282	20231108	161400	80098125	4660	4660	4660	4660	0
283	20231108	161300	80098125	4660	4660	4660	4660	0
284	20231108	161200	80098125	4660	4660	4660	4660	0
285	20231108	161100	80098125	4660	4660	4660	4660	0
286	20231108	161000	80098125	4660	4660	4660	4660	0
287	20231108	160900	80098125	4660	4660	4660	4660	0
288	20231108	160800	80098125	4660	4660	4660	4660	0
289	20231108	160700	80098125	4660	4660	4660	4660	0
290	20231108	160600	80098125	4660	4660	4660	4660	0
291	20231108	160500	80098125	4660	4660	4660	4660	0
292	20231108	160400	80098125	4660	4660	4660	4660	0
293	20231108	160300	80098125	4660	4660	4660	4660	0
294	20231108	160200	80098125	4660	4660	4660	4660	0
295	20231108	160100	80098125	4660	4660	4660	4660	0
296	20231108	160000	80098125	4660	4660	4660	4660	0
297	20231108	155900	80098125	4660	4660	4660	4660	0
298	20231108	155800	80098125	4660	4660	4660	4660	0
299	20231108	155700	80098125	4660	4660	4660	4660	0
300	20231108	155600	80098125	4660	4660	4660	4660	0
301	20231108	155500	80098125	4660	4660	4660	4660	0
302	20231108	155400	80098125	4660	4660	4660	4660	401
303	20231108	155300	80098125	4660	4660	4660	4660	0
304	20231108	155200	80098125	4660	4660	4660	4660	0
305	20231108	155100	80098125	4660	4660	4660	4660	0
306	20231108	155000	80098125	4660	4660	4660	4660	0
307	20231108	154900	80098125	4660	4660	4660	4660	0
308	20231108	154800	80098125	4660	4660	4660	4660	0
309	20231108	154700	80098125	4660	4660	4660	4660	0
310	20231108	154600	80098125	4660	4660	4660	4660	0
311	20231108	154500	80098125	4660	4660	4660	4660	0
312	20231108	154400	80098125	4660	4660	4660	4660	0
313	20231108	154300	80098125	4660	4660	4660	4660	0
314	20231108	154200	80098125	4660	4660	4660	4660	0
315	20231108	154100	80098125	4660	4660	4660	4660	0
316	20231108	154000	80098125	4660	4660	4660	4660	0
317	20231108	153900	80098125	4660	4660	4660	4660	0
318	20231108	153800	80098125	4660	4660	4660	4660	0
319	20231108	153700	80098125	4660	4660	4660	4660	0
320	20231108	153600	80098125	4660	4660	4660	4660	0
321	20231108	153500	80098125	4660	4660	4660	4660	0
322	20231108	153400	80098125	4660	4660	4660	4660	0
323	20231108	153300	80098125	4660	4660	4660	4660	0
324	20231108	153200	80098125	4660	4660	4660	4660	0
325	20231108	153100	80098125	4660	4660	4660	4660	0
326	20231108	153000	80098125	4660	4660	4660	4660	401
327	20231108	152900	78229465	4660	4660	4660	4660	0
328	20231108	152800	78229465	4660	4660	4660	4660	0
329	20231108	152700	78229465	4660	4660	4660	4660	0
330	20231108	152600	78229465	4660	4660	4660	4660	0
331	20231108	152500	78229465	4660	4660	4660	4660	0
332	20231108	152400	78229465	4660	4660	4660	4660	0
333	20231108	152300	78229465	4660	4660	4660	4660	0
334	20231108	152200	78229465	4660	4660	4660	4660	0
335	20231108	152100	78229465	4660	4660	4660	4660	0
336	20231108	152000	78229465	4660	4660	4660	4660	0
337	20231108	151900	78229465	4660	4660	4660	4660	0
338	20231108	151800	78229465	4660	4660	4660	4660	0
339	20231108	151700	78229465	4660	4660	4660	4660	0
340	20231108	151600	78229465	4660	4655	4660	4655	54
341	20231108	151500	77978005	4655	4645	4655	4645	138
342	20231108	151400	77336095	4645	4645	4645	4645	0
343	20231108	151300	77336095	4645	4645	4645	4645	0
344	20231108	151200	77336095	4645	4645	4645	4645	1
345	20231108	151100	77331450	4655	4655	4655	4655	0
346	20231108	151000	77331450	4655	4655	4655	4655	0
347	20231108	150900	77331450	4655	4650	4655	4645	95
348	20231108	150800	76889620	4645	4645	4645	4645	1
349	20231108	150700	76884975	4660	4660	4660	4660	5
350	20231108	150600	76861675	4660	4660	4660	4660	0
351	20231108	150500	76861675	4660	4660	4660	4660	0
352	20231108	150400	76861675	4660	4660	4660	4660	0
353	20231108	150300	76861675	4660	4660	4660	4660	0
354	20231108	150200	76861675	4660	4660	4660	4660	0
355	20231108	150100	76861675	4660	4660	4660	4660	1
356	20231108	150000	76857015	4655	4655	4655	4655	0
357	20231108	145900	76857015	4655	4655	4655	4655	0
358	20231108	145800	76857015	4655	4655	4655	4655	0
359	20231108	145700	76857015	4655	4655	4655	4655	4
360	20231108	145600	76838395	4655	4655	4655	4655	0
361	20231108	145500	76838395	4655	4655	4655	4655	0
362	20231108	145400	76838395	4655	4655	4655	4655	1
363	20231108	145300	76833740	4650	4650	4650	4650	18
364	20231108	145200	76750040	4660	4660	4660	4660	0
365	20231108	145100	76750040	4660	4655	4660	4655	36
366	20231108	145000	76582455	4650	4660	4660	4650	37
367	20231108	144900	76410305	4635	4635	4635	4635	0
368	20231108	144800	76410305	4635	4635	4635	4635	1
369	20231108	144700	76405670	4660	4660	4660	4660	4
370	20231108	144600	76387030	4665	4665	4665	4665	0
371	20231108	144500	76387030	4665	4665	4665	4665	0
372	20231108	144400	76387030	4665	4665	4665	4665	0
373	20231108	144300	76387030	4665	4665	4665	4665	0
374	20231108	144200	76387030	4665	4665	4665	4665	0
375	20231108	144100	76387030	4665	4665	4665	4665	0
376	20231108	144000	76387030	4665	4665	4665	4665	0
377	20231108	143900	76387030	4665	4665	4665	4665	0
378	20231108	143800	76387030	4665	4665	4665	4665	0
379	20231108	143700	76387030	4665	4665	4665	4665	5
380	20231108	143600	76363705	4665	4665	4665	4665	0
381	20231108	143500	76363705	4665	4665	4665	4665	0
382	20231108	143400	76363705	4665	4665	4665	4665	0
383	20231108	143300	76363705	4665	4665	4665	4665	0
384	20231108	143200	76363705	4665	4665	4665	4665	0
385	20231108	143100	76363705	4665	4665	4665	4665	0
386	20231108	143000	76363705	4665	4665	4665	4665	0
387	20231108	142900	76363705	4665	4665	4665	4665	0
388	20231108	142800	76363705	4665	4665	4665	4665	1
389	20231108	142700	76359040	4665	4665	4665	4665	5
390	20231108	142600	76335715	4665	4665	4665	4665	0
391	20231108	142500	76335715	4665	4665	4665	4665	0
392	20231108	142400	76335715	4665	4665	4665	4665	0
393	20231108	142300	76335715	4665	4665	4665	4665	0
394	20231108	142200	76335715	4665	4665	4665	4665	0
395	20231108	142100	76335715	4665	4665	4665	4665	0
396	20231108	142000	76335715	4665	4665	4665	4665	0
397	20231108	141900	76335715	4665	4665	4665	4665	0
398	20231108	141800	76335715	4665	4665	4665	4665	0
399	20231108	141700	76335715	4665	4665	4665	4665	4
400	20231108	141600	76317055	4665	4665	4665	4665	0
401	20231108	141500	76317055	4665	4665	4665	4665	0
402	20231108	141400	76317055	4665	4665	4665	4665	0
403	20231108	141300	76317055	4665	4665	4665	4665	0
404	20231108	141200	76317055	4665	4665	4665	4665	0
405	20231108	141100	76317055	4665	4665	4665	4665	0
406	20231108	141000	76317055	4665	4665	4665	4665	0
407	20231108	140900	76317055	4665	4665	4665	4665	0
408	20231108	140800	76317055	4665	4665	4665	4665	0
409	20231108	140700	76317055	4665	4665	4665	4665	5
410	20231108	140600	76293730	4665	4665	4665	4665	0
411	20231108	140500	76293730	4665	4665	4665	4665	0
412	20231108	140400	76293730	4665	4665	4665	4665	0
413	20231108	140300	76293730	4665	4665	4665	4665	0
414	20231108	140200	76293730	4665	4665	4665	4665	0
415	20231108	140100	76293730	4665	4665	4665	4665	0
416	20231108	140000	76293730	4665	4665	4665	4665	0
417	20231108	135900	76293730	4665	4665	4665	4665	0
418	20231108	135800	76293730	4665	4665	4665	4665	0
419	20231108	135700	76293730	4665	4665	4665	4665	4
420	20231108	135600	76275070	4665	4665	4665	4665	0
421	20231108	135500	76275070	4665	4665	4665	4665	1
422	20231108	135400	76270405	4660	4660	4660	4660	1
423	20231108	135300	76265745	4665	4655	4665	4655	5
424	20231108	135200	76242440	4635	4635	4635	4635	1403
425	20231108	135100	69739535	4635	4635	4635	4635	0
426	20231108	135000	69739535	4635	4635	4635	4635	0
427	20231108	134900	69739535	4635	4635	4635	4635	0
428	20231108	134800	69739535	4635	4635	4635	4635	0
429	20231108	134700	69739535	4635	4635	4635	4635	5
430	20231108	134600	69716360	4635	4635	4635	4635	0
431	20231108	134500	69716360	4635	4635	4635	4635	0
432	20231108	134400	69716360	4635	4635	4635	4635	0
433	20231108	134300	69716360	4635	4635	4635	4635	0
434	20231108	134200	69716360	4635	4635	4635	4635	0
435	20231108	134100	69716360	4635	4635	4635	4635	0
436	20231108	134000	69716360	4635	4635	4635	4635	0
437	20231108	133900	69716360	4635	4635	4635	4635	0
438	20231108	133800	69716360	4635	4635	4635	4635	0
439	20231108	133700	69716360	4635	4635	4635	4635	5
440	20231108	133600	69693185	4635	4635	4635	4635	0
441	20231108	133500	69693185	4635	4635	4635	4635	0
442	20231108	133400	69693185	4635	4635	4635	4635	0
443	20231108	133300	69693185	4635	4635	4635	4635	0
444	20231108	133200	69693185	4635	4635	4635	4635	0
445	20231108	133100	69693185	4635	4635	4635	4635	0
446	20231108	133000	69693185	4635	4635	4635	4635	0
447	20231108	132900	69693185	4635	4635	4635	4635	0
448	20231108	132800	69693185	4635	4635	4635	4635	0
449	20231108	132700	69693185	4635	4635	4635	4635	4
450	20231108	132600	69674645	4635	4635	4635	4635	0
451	20231108	132500	69674645	4635	4635	4635	4635	0
452	20231108	132400	69674645	4635	4635	4635	4635	0
453	20231108	132300	69674645	4635	4635	4635	4635	0
454	20231108	132200	69674645	4635	4635	4635	4635	0
455	20231108	132100	69674645	4635	4635	4635	4635	0
456	20231108	132000	69674645	4635	4635	4635	4635	0
457	20231108	131900	69674645	4635	4635	4635	4635	0
458	20231108	131800	69674645	4635	4635	4635	4635	0
459	20231108	131700	69674645	4635	4635	4635	4635	5
460	20231108	131600	69651470	4635	4635	4635	4635	0
461	20231108	131500	69651470	4635	4635	4635	4635	0
462	20231108	131400	69651470	4635	4635	4635	4635	9
463	20231108	131300	69609755	4630	4630	4630	4630	0
464	20231108	131200	69609755	4630	4630	4630	4630	0
465	20231108	131100	69609755	4630	4630	4630	4630	0
466	20231108	131000	69609755	4630	4630	4630	4630	0
467	20231108	130900	69609755	4630	4635	4635	4630	116
468	20231108	130800	69072595	4635	4635	4635	4635	0
469	20231108	130700	69072595	4635	4640	4640	4635	1755
470	20231108	130600	60936285	4640	4640	4640	4640	0
471	20231108	130500	60936285	4640	4640	4640	4640	0
472	20231108	130400	60936285	4640	4640	4640	4640	100
473	20231108	130300	60472285	4645	4645	4645	4645	100
474	20231108	130200	60007785	4655	4655	4655	4655	1
475	20231108	130100	60003130	4650	4650	4650	4650	0
476	20231108	130000	60003130	4650	4655	4655	4650	48
477	20231108	125900	59779695	4655	4655	4655	4655	0
478	20231108	125800	59779695	4655	4655	4655	4655	0
479	20231108	125700	59779695	4655	4655	4655	4655	0
480	20231108	125600	59779695	4655	4655	4655	4655	0
481	20231108	125500	59779695	4655	4655	4655	4655	0
482	20231108	125400	59779695	4655	4655	4655	4655	0
483	20231108	125300	59779695	4655	4655	4655	4655	0
484	20231108	125200	59779695	4655	4655	4655	4655	0
485	20231108	125100	59779695	4655	4655	4655	4655	0
486	20231108	125000	59779695	4655	4655	4655	4655	0
487	20231108	124900	59779695	4655	4655	4655	4655	0
488	20231108	124800	59779695	4655	4655	4655	4655	0
489	20231108	124700	59779695	4655	4665	4665	4655	28
490	20231108	124600	59649315	4665	4665	4665	4665	0
491	20231108	124500	59649315	4665	4665	4665	4665	0
492	20231108	124400	59649315	4665	4665	4665	4665	0
493	20231108	124300	59649315	4665	4665	4665	4665	0
494	20231108	124200	59649315	4665	4665	4665	4665	29
495	20231108	124100	59514030	4655	4655	4655	4655	0
496	20231108	124000	59514030	4655	4655	4655	4655	0
497	20231108	123900	59514030	4655	4655	4655	4655	0
498	20231108	123800	59514030	4655	4655	4655	4655	0
499	20231108	123700	59514030	4655	4665	4665	4655	2
500	20231108	123600	59504710	4660	4660	4660	4660	0
501	20231108	123500	59504710	4660	4660	4660	4660	0
502	20231108	123400	59504710	4660	4660	4660	4660	0
503	20231108	123300	59504710	4660	4660	4660	4660	0
504	20231108	123200	59504710	4660	4660	4660	4660	0
505	20231108	123100	59504710	4660	4660	4660	4660	0
506	20231108	123000	59504710	4660	4660	4660	4660	0
507	20231108	122900	59504710	4660	4660	4660	4660	19
508	20231108	122800	59416170	4665	4665	4665	4665	0
509	20231108	122700	59416170	4665	4665	4665	4665	5
510	20231108	122600	59392845	4665	4665	4665	4665	0
511	20231108	122500	59392845	4665	4665	4665	4665	0
512	20231108	122400	59392845	4665	4665	4665	4665	0
513	20231108	122300	59392845	4665	4665	4665	4665	0
514	20231108	122200	59392845	4665	4665	4665	4665	0
515	20231108	122100	59392845	4665	4665	4665	4665	0
516	20231108	122000	59392845	4665	4665	4665	4665	0
517	20231108	121900	59392845	4665	4665	4665	4665	20
518	20231108	121800	59299545	4665	4665	4665	4665	0
519	20231108	121700	59299545	4665	4665	4665	4665	4
520	20231108	121600	59280885	4665	4665	4665	4665	0
521	20231108	121500	59280885	4665	4665	4665	4665	0
522	20231108	121400	59280885	4665	4665	4665	4665	0
523	20231108	121300	59280885	4665	4665	4665	4665	0
524	20231108	121200	59280885	4665	4665	4665	4665	1
525	20231108	121100	59276220	4660	4660	4660	4660	233
526	20231108	121000	58190440	4660	4660	4660	4660	0
527	20231108	120900	58190440	4660	4660	4660	4660	0
528	20231108	120800	58190440	4660	4660	4660	4660	0
529	20231108	120700	58190440	4660	4660	4660	4660	0
530	20231108	120600	58190440	4660	4660	4660	4660	0
531	20231108	120500	58190440	4660	4660	4660	4660	0
532	20231108	120400	58190440	4660	4660	4660	4660	0
533	20231108	120300	58190440	4660	4660	4660	4660	0
534	20231108	120200	58190440	4660	4660	4660	4660	0
535	20231108	120100	58190440	4660	4660	4660	4660	0
536	20231108	120000	58190440	4660	4660	4660	4660	0
537	20231108	115900	58190440	4660	4660	4660	4660	0
538	20231108	115800	58190440	4660	4660	4660	4660	0
539	20231108	115700	58190440	4660	4660	4660	4660	0
540	20231108	115600	58190440	4660	4660	4660	4660	2
541	20231108	115500	58181120	4665	4665	4665	4665	0
542	20231108	115400	58181120	4665	4660	4665	4660	78
543	20231108	115300	57817445	4655	4655	4655	4655	0
544	20231108	115200	57817445	4655	4655	4655	4655	0
545	20231108	115100	57817445	4655	4655	4655	4655	0
546	20231108	115000	57817445	4655	4655	4655	4655	1
547	20231108	114900	57812790	4655	4660	4660	4655	21
548	20231108	114800	57714935	4660	4660	4660	4660	0
549	20231108	114700	57714935	4660	4660	4660	4660	6
550	20231108	114600	57686975	4665	4665	4665	4665	0
551	20231108	114500	57686975	4665	4665	4665	4665	0
552	20231108	114400	57686975	4665	4665	4665	4665	0
553	20231108	114300	57686975	4665	4665	4665	4665	0
554	20231108	114200	57686975	4665	4665	4665	4665	0
555	20231108	114100	57686975	4665	4665	4665	4665	0
556	20231108	114000	57686975	4665	4665	4665	4665	0
557	20231108	113900	57686975	4665	4665	4665	4665	18
558	20231108	113800	57603005	4665	4665	4665	4665	0
559	20231108	113700	57603005	4665	4665	4665	4665	4
560	20231108	113600	57584345	4665	4665	4665	4665	0
561	20231108	113500	57584345	4665	4665	4665	4665	0
562	20231108	113400	57584345	4665	4665	4665	4665	0
563	20231108	113300	57584345	4665	4665	4665	4665	0
564	20231108	113200	57584345	4665	4665	4665	4665	0
565	20231108	113100	57584345	4665	4665	4665	4665	0
566	20231108	113000	57584345	4665	4665	4665	4665	0
567	20231108	112900	57584345	4665	4665	4665	4665	22
568	20231108	112800	57481715	4665	4665	4665	4665	0
569	20231108	112700	57481715	4665	4665	4665	4665	12
570	20231108	112600	57425735	4665	4665	4665	4665	0
571	20231108	112500	57425735	4665	4665	4665	4665	0
572	20231108	112400	57425735	4665	4665	4665	4665	0
573	20231108	112300	57425735	4665	4665	4665	4665	0
574	20231108	112200	57425735	4665	4665	4665	4665	1
575	20231108	112100	57421070	4650	4650	4650	4650	0
576	20231108	112000	57421070	4650	4650	4650	4650	0
577	20231108	111900	57421070	4650	4650	4650	4650	0
578	20231108	111800	57421070	4650	4650	4650	4650	0
579	20231108	111700	57421070	4650	4650	4650	4650	0
580	20231108	111600	57421070	4650	4650	4650	4650	0
581	20231108	111500	57421070	4650	4650	4650	4650	0
582	20231108	111400	57421070	4650	4650	4650	4650	0
583	20231108	111300	57421070	4650	4650	4650	4650	0
584	20231108	111200	57421070	4650	4650	4650	4650	0
585	20231108	111100	57421070	4650	4650	4650	4650	0
586	20231108	111000	57421070	4650	4650	4650	4650	0
587	20231108	110900	57421070	4650	4650	4650	4650	0
588	20231108	110800	57421070	4650	4650	4650	4650	0
589	20231108	110700	57421070	4650	4650	4650	4650	0
590	20231108	110600	57421070	4650	4650	4650	4650	0
591	20231108	110500	57421070	4650	4650	4650	4650	0
592	20231108	110400	57421070	4650	4660	4660	4650	116
593	20231108	110300	56881280	4665	4665	4665	4665	0
594	20231108	110200	56881280	4665	4665	4665	4665	0
595	20231108	110100	56881280	4665	4665	4665	4665	0
596	20231108	110000	56881280	4665	4665	4665	4665	0
597	20231108	105900	56881280	4665	4665	4665	4665	20
598	20231108	105800	56787980	4665	4665	4665	4665	0
599	20231108	105700	56787980	4665	4665	4665	4665	1
600	20231108	105600	56783315	4665	4665	4665	4665	0
601	20231108	105500	56783315	4665	4665	4665	4665	0
602	20231108	105400	56783315	4665	4665	4665	4665	0
603	20231108	105300	56783315	4665	4665	4665	4665	0
604	20231108	105200	56783315	4665	4665	4665	4665	0
605	20231108	105100	56783315	4665	4665	4665	4665	0
606	20231108	105000	56783315	4665	4665	4665	4665	0
607	20231108	104900	56783315	4665	4665	4670	4660	215
608	20231108	104800	55780205	4665	4665	4665	4665	54
609	20231108	104700	55528295	4665	4665	4665	4665	73
610	20231108	104600	55187750	4660	4660	4660	4660	0
611	20231108	104500	55187750	4660	4660	4660	4660	0
612	20231108	104400	55187750	4660	4660	4660	4660	0
613	20231108	104300	55187750	4660	4660	4660	4660	0
614	20231108	104200	55187750	4660	4660	4660	4660	0
615	20231108	104100	55187750	4660	4660	4660	4660	0
616	20231108	104000	55187750	4660	4660	4660	4660	0
617	20231108	103900	55187750	4660	4660	4660	4660	23
618	20231108	103800	55080570	4660	4660	4660	4660	0
619	20231108	103700	55080570	4660	4660	4660	4660	10
620	20231108	103600	55033970	4660	4660	4660	4660	0
621	20231108	103500	55033970	4660	4660	4660	4660	0
622	20231108	103400	55033970	4660	4660	4660	4660	0
623	20231108	103300	55033970	4660	4660	4660	4660	0
624	20231108	103200	55033970	4660	4660	4660	4660	1
625	20231108	103100	55029310	4665	4665	4665	4665	0
626	20231108	103000	55029310	4665	4665	4665	4665	0
627	20231108	102900	55029310	4665	4665	4665	4665	18
628	20231108	102800	54945340	4665	4665	4665	4665	0
629	20231108	102700	54945340	4665	4665	4665	4665	0
630	20231108	102600	54945340	4665	4665	4665	4665	0
631	20231108	102500	54945340	4665	4665	4665	4665	0
632	20231108	102400	54945340	4665	4665	4665	4665	20
633	20231108	102300	54852040	4670	4670	4670	4670	0
634	20231108	102200	54852040	4670	4670	4670	4670	0
635	20231108	102100	54852040	4670	4670	4670	4670	0
636	20231108	102000	54852040	4670	4670	4670	4670	0
637	20231108	101900	54852040	4670	4670	4670	4670	20
638	20231108	101800	54758640	4670	4650	4670	4650	54
639	20231108	101700	54507360	4650	4630	4650	4630	187
640	20231108	101600	53639290	4630	4630	4630	4630	15
641	20231108	101500	53569840	4635	4630	4635	4630	125
642	20231108	101400	52991025	4625	4625	4625	4625	154
643	20231108	101300	52278775	4625	4625	4625	4625	52
644	20231108	101200	52038275	4625	4625	4625	4625	0
645	20231108	101100	52038275	4625	4625	4625	4625	150
646	20231108	101000	51344525	4630	4630	4630	4630	0
647	20231108	100900	51344525	4630	4630	4630	4630	22
648	20231108	100800	51242665	4630	4630	4630	4630	0
649	20231108	100700	51242665	4630	4630	4630	4630	1
650	20231108	100600	51238035	4625	4625	4630	4625	348
651	20231108	100500	49628530	4625	4625	4625	4625	1600
652	20231108	100400	42228530	4625	4635	4635	4625	4202
653	20231108	100300	22780625	4640	4640	4640	4640	0
654	20231108	100200	22780625	4640	4650	4650	4640	148
655	20231108	100100	22093480	4655	4655	4655	4655	0
656	20231108	100000	22093480	4655	4655	4655	4655	3
657	20231108	095900	22079515	4670	4670	4670	4670	18
658	20231108	095800	21995455	4670	4670	4670	4670	0
659	20231108	095700	21995455	4670	4670	4670	4670	0
660	20231108	095600	21995455	4670	4670	4670	4670	0
661	20231108	095500	21995455	4670	4670	4670	4670	0
662	20231108	095400	21995455	4670	4670	4670	4670	0
663	20231108	095300	21995455	4670	4670	4670	4670	0
664	20231108	095200	21995455	4670	4670	4670	4670	0
665	20231108	095100	21995455	4670	4670	4670	4670	0
666	20231108	095000	21995455	4670	4670	4670	4670	0
667	20231108	094900	21995455	4670	4670	4675	4670	21
668	20231108	094800	21897380	4675	4675	4675	4675	0
669	20231108	094700	21897380	4675	4670	4675	4670	2
670	20231108	094600	21888035	4655	4665	4665	4655	76
671	20231108	094500	21533875	4670	4670	4670	4670	24
672	20231108	094400	21421795	4675	4675	4675	4675	0
673	20231108	094300	21421795	4675	4675	4675	4675	0
674	20231108	094200	21421795	4675	4675	4675	4675	0
675	20231108	094100	21421795	4675	4675	4675	4675	0
676	20231108	094000	21421795	4675	4675	4675	4675	0
677	20231108	093900	21421795	4675	4675	4675	4675	43
678	20231108	093800	21220770	4675	4675	4675	4675	18
679	20231108	093700	21136620	4670	4670	4670	4670	10
680	20231108	093600	21089920	4675	4675	4675	4675	27
681	20231108	093500	20963695	4675	4670	4675	4670	77
682	20231108	093400	20604080	4670	4670	4670	4670	0
683	20231108	093300	20604080	4670	4670	4670	4670	0
684	20231108	093200	20604080	4670	4645	4670	4645	151
685	20231108	093100	19901815	4645	4645	4645	4645	0
686	20231108	093000	19901815	4645	4645	4645	4645	22
687	20231108	092900	19799625	4650	4650	4650	4650	42
688	20231108	092800	19604325	4640	4640	4640	4640	0
689	20231108	092700	19604325	4640	4640	4640	4640	0
690	20231108	092600	19604325	4640	4640	4640	4640	0
691	20231108	092500	19604325	4640	4640	4640	4640	0
692	20231108	092400	19604325	4640	4640	4640	4640	0
693	20231108	092300	19604325	4640	4640	4640	4640	0
694	20231108	092200	19604325	4640	4640	4640	4640	0
695	20231108	092100	19604325	4640	4640	4640	4640	0
696	20231108	092000	19604325	4640	4640	4640	4640	0
697	20231108	091900	19604325	4640	4640	4640	4640	1200
698	20231108	091800	14036325	4640	4645	4650	4640	399
699	20231108	091700	12183890	4645	4645	4645	4645	14
700	20231108	091600	12118860	4645	4645	4645	4645	0
701	20231108	091500	12118860	4645	4645	4645	4645	0
702	20231108	091400	12118860	4645	4645	4645	4645	1
703	20231108	091300	12114215	4620	4620	4620	4620	0
704	20231108	091200	12114215	4620	4620	4620	4620	1
705	20231108	091100	12109595	4640	4640	4640	4640	0
706	20231108	091000	12109595	4640	4640	4640	4640	0
707	20231108	090900	12109595	4640	4640	4640	4640	20
708	20231108	090800	12016795	4645	4645	4645	4645	0
709	20231108	090700	12016795	4645	4645	4645	4645	1
710	20231108	090600	12012150	4635	4635	4640	4635	623
711	20231108	090500	9124045	4635	4635	4635	4635	1
712	20231108	090400	9119410	4610	4610	4610	4610	0
713	20231108	090300	9119410	4610	4610	4610	4610	4
714	20231108	090200	9100970	4665	4595	4665	4590	801
715	20231108	090100	5424075	4600	4600	4600	4600	1
716	20231108	090000	5419475	4595	4640	4640	4595	1168