KissMeData/317690/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	210400	297042120	4670	4670	4670	4670	485
3	20231110	210300	297042120	4670	4670	4670	4670	0
4	20231110	210200	297042120	4670	4670	4670	4670	0
5	20231110	210100	297042120	4670	4670	4670	4670	0
6	20231110	210000	297042120	4670	4670	4670	4670	0
7	20231110	205900	297042120	4670	4670	4670	4670	0
8	20231110	205800	297042120	4670	4670	4670	4670	0
9	20231110	205700	297042120	4670	4670	4670	4670	0
10	20231110	205600	297042120	4670	4670	4670	4670	0
11	20231110	205500	297042120	4670	4670	4670	4670	0
12	20231110	205400	297042120	4670	4670	4670	4670	0
13	20231110	205300	297042120	4670	4670	4670	4670	0
14	20231110	205200	297042120	4670	4670	4670	4670	0
15	20231110	205100	297042120	4670	4670	4670	4670	0
16	20231110	205000	297042120	4670	4670	4670	4670	0
17	20231110	204900	297042120	4670	4670	4670	4670	0
18	20231110	204800	297042120	4670	4670	4670	4670	0
19	20231110	204700	297042120	4670	4670	4670	4670	0
20	20231110	204600	297042120	4670	4670	4670	4670	0
21	20231110	204500	297042120	4670	4670	4670	4670	0
22	20231110	204400	297042120	4670	4670	4670	4670	0
23	20231110	204300	297042120	4670	4670	4670	4670	0
24	20231110	204200	297042120	4670	4670	4670	4670	0
25	20231110	204100	297042120	4670	4670	4670	4670	0
26	20231110	204000	297042120	4670	4670	4670	4670	0
27	20231110	203900	297042120	4670	4670	4670	4670	0
28	20231110	203800	297042120	4670	4670	4670	4670	0
29	20231110	203700	297042120	4670	4670	4670	4670	0
30	20231110	203600	297042120	4670	4670	4670	4670	0
31	20231110	203500	297042120	4670	4670	4670	4670	0
32	20231110	203400	297042120	4670	4670	4670	4670	485
33	20231110	203300	297042120	4670	4670	4670	4670	0
34	20231110	203200	297042120	4670	4670	4670	4670	0
35	20231110	203100	297042120	4670	4670	4670	4670	0
36	20231110	203000	297042120	4670	4670	4670	4670	0
37	20231110	202900	297042120	4670	4670	4670	4670	0
38	20231110	202800	297042120	4670	4670	4670	4670	0
39	20231110	202700	297042120	4670	4670	4670	4670	0
40	20231110	202600	297042120	4670	4670	4670	4670	0
41	20231110	202500	297042120	4670	4670	4670	4670	0
42	20231110	202400	297042120	4670	4670	4670	4670	0
43	20231110	202300	297042120	4670	4670	4670	4670	0
44	20231110	202200	297042120	4670	4670	4670	4670	0
45	20231110	202100	297042120	4670	4670	4670	4670	0
46	20231110	202000	297042120	4670	4670	4670	4670	0
47	20231110	201900	297042120	4670	4670	4670	4670	0
48	20231110	201800	297042120	4670	4670	4670	4670	0
49	20231110	201700	297042120	4670	4670	4670	4670	0
50	20231110	201600	297042120	4670	4670	4670	4670	0
51	20231110	201500	297042120	4670	4670	4670	4670	0
52	20231110	201400	297042120	4670	4670	4670	4670	0
53	20231110	201300	297042120	4670	4670	4670	4670	0
54	20231110	201200	297042120	4670	4670	4670	4670	0
55	20231110	201100	297042120	4670	4670	4670	4670	0
56	20231110	201000	297042120	4670	4670	4670	4670	0
57	20231110	200900	297042120	4670	4670	4670	4670	0
58	20231110	200800	297042120	4670	4670	4670	4670	0
59	20231110	200700	297042120	4670	4670	4670	4670	0
60	20231110	200600	297042120	4670	4670	4670	4670	0
61	20231110	200500	297042120	4670	4670	4670	4670	0
62	20231110	200400	297042120	4670	4670	4670	4670	485
63	20231110	200300	297042120	4670	4670	4670	4670	0
64	20231110	200200	297042120	4670	4670	4670	4670	0
65	20231110	200100	297042120	4670	4670	4670	4670	0
66	20231110	200000	297042120	4670	4670	4670	4670	0
67	20231110	195900	297042120	4670	4670	4670	4670	0
68	20231110	195800	297042120	4670	4670	4670	4670	0
69	20231110	195700	297042120	4670	4670	4670	4670	0
70	20231110	195600	297042120	4670	4670	4670	4670	0
71	20231110	195500	297042120	4670	4670	4670	4670	0
72	20231110	195400	297042120	4670	4670	4670	4670	0
73	20231110	195300	297042120	4670	4670	4670	4670	0
74	20231110	195200	297042120	4670	4670	4670	4670	0
75	20231110	195100	297042120	4670	4670	4670	4670	0
76	20231110	195000	297042120	4670	4670	4670	4670	0
77	20231110	194900	297042120	4670	4670	4670	4670	0
78	20231110	194800	297042120	4670	4670	4670	4670	0
79	20231110	194700	297042120	4670	4670	4670	4670	0
80	20231110	194600	297042120	4670	4670	4670	4670	0
81	20231110	194500	297042120	4670	4670	4670	4670	0
82	20231110	194400	297042120	4670	4670	4670	4670	0
83	20231110	194300	297042120	4670	4670	4670	4670	0
84	20231110	194200	297042120	4670	4670	4670	4670	0
85	20231110	194100	297042120	4670	4670	4670	4670	0
86	20231110	194000	297042120	4670	4670	4670	4670	0
87	20231110	193900	297042120	4670	4670	4670	4670	0
88	20231110	193800	297042120	4670	4670	4670	4670	0
89	20231110	193700	297042120	4670	4670	4670	4670	0
90	20231110	193600	297042120	4670	4670	4670	4670	0
91	20231110	193500	297042120	4670	4670	4670	4670	0
92	20231110	193400	297042120	4670	4670	4670	4670	485
93	20231110	193300	297042120	4670	4670	4670	4670	0
94	20231110	193200	297042120	4670	4670	4670	4670	0
95	20231110	193100	297042120	4670	4670	4670	4670	0
96	20231110	193000	297042120	4670	4670	4670	4670	0
97	20231110	192900	297042120	4670	4670	4670	4670	0
98	20231110	192800	297042120	4670	4670	4670	4670	0
99	20231110	192700	297042120	4670	4670	4670	4670	0
100	20231110	192600	297042120	4670	4670	4670	4670	0
101	20231110	192500	297042120	4670	4670	4670	4670	0
102	20231110	192400	297042120	4670	4670	4670	4670	0
103	20231110	192300	297042120	4670	4670	4670	4670	0
104	20231110	192200	297042120	4670	4670	4670	4670	0
105	20231110	192100	297042120	4670	4670	4670	4670	0
106	20231110	192000	297042120	4670	4670	4670	4670	0
107	20231110	191900	297042120	4670	4670	4670	4670	0
108	20231110	191800	297042120	4670	4670	4670	4670	0
109	20231110	191700	297042120	4670	4670	4670	4670	0
110	20231110	191600	297042120	4670	4670	4670	4670	0
111	20231110	191500	297042120	4670	4670	4670	4670	0
112	20231110	191400	297042120	4670	4670	4670	4670	0
113	20231110	191300	297042120	4670	4670	4670	4670	0
114	20231110	191200	297042120	4670	4670	4670	4670	0
115	20231110	191100	297042120	4670	4670	4670	4670	0
116	20231110	191000	297042120	4670	4670	4670	4670	0
117	20231110	190900	297042120	4670	4670	4670	4670	0
118	20231110	190800	297042120	4670	4670	4670	4670	0
119	20231110	190700	297042120	4670	4670	4670	4670	0
120	20231110	190600	297042120	4670	4670	4670	4670	0
121	20231110	190500	297042120	4670	4670	4670	4670	0
122	20231110	190400	297042120	4670	4670	4670	4670	485
123	20231110	190300	297042120	4670	4670	4670	4670	0
124	20231110	190200	297042120	4670	4670	4670	4670	0
125	20231110	190100	297042120	4670	4670	4670	4670	0
126	20231110	190000	297042120	4670	4670	4670	4670	0
127	20231110	185900	297042120	4670	4670	4670	4670	0
128	20231110	185800	297042120	4670	4670	4670	4670	0
129	20231110	185700	297042120	4670	4670	4670	4670	0
130	20231110	185600	297042120	4670	4670	4670	4670	0
131	20231110	185500	297042120	4670	4670	4670	4670	0
132	20231110	185400	297042120	4670	4670	4670	4670	0
133	20231110	185300	297042120	4670	4670	4670	4670	0
134	20231110	185200	297042120	4670	4670	4670	4670	0
135	20231110	185100	297042120	4670	4670	4670	4670	0
136	20231110	185000	297042120	4670	4670	4670	4670	0
137	20231110	184900	297042120	4670	4670	4670	4670	0
138	20231110	184800	297042120	4670	4670	4670	4670	0
139	20231110	184700	297042120	4670	4670	4670	4670	0
140	20231110	184600	297042120	4670	4670	4670	4670	0
141	20231110	184500	297042120	4670	4670	4670	4670	0
142	20231110	184400	297042120	4670	4670	4670	4670	0
143	20231110	184300	297042120	4670	4670	4670	4670	0
144	20231110	184200	297042120	4670	4670	4670	4670	0
145	20231110	184100	297042120	4670	4670	4670	4670	0
146	20231110	184000	297042120	4670	4670	4670	4670	0
147	20231110	183900	297042120	4670	4670	4670	4670	0
148	20231110	183800	297042120	4670	4670	4670	4670	0
149	20231110	183700	297042120	4670	4670	4670	4670	0
150	20231110	183600	297042120	4670	4670	4670	4670	0
151	20231110	183500	297042120	4670	4670	4670	4670	0
152	20231110	183400	297042120	4670	4670	4670	4670	485
153	20231110	183300	297042120	4670	4670	4670	4670	0
154	20231110	183200	297042120	4670	4670	4670	4670	0
155	20231110	183100	297042120	4670	4670	4670	4670	0
156	20231110	183000	297042120	4670	4670	4670	4670	0
157	20231110	182900	297042120	4670	4670	4670	4670	0
158	20231110	182800	297042120	4670	4670	4670	4670	0
159	20231110	182700	297042120	4670	4670	4670	4670	0
160	20231110	182600	297042120	4670	4670	4670	4670	0
161	20231110	182500	297042120	4670	4670	4670	4670	0
162	20231110	182400	297042120	4670	4670	4670	4670	0
163	20231110	182300	297042120	4670	4670	4670	4670	0
164	20231110	182200	297042120	4670	4670	4670	4670	0
165	20231110	182100	297042120	4670	4670	4670	4670	0
166	20231110	182000	297042120	4670	4670	4670	4670	0
167	20231110	181900	297042120	4670	4670	4670	4670	0
168	20231110	181800	297042120	4670	4670	4670	4670	0
169	20231110	181700	297042120	4670	4670	4670	4670	0
170	20231110	181600	297042120	4670	4670	4670	4670	0
171	20231110	181500	297042120	4670	4670	4670	4670	0
172	20231110	181400	297042120	4670	4670	4670	4670	0
173	20231110	181300	297042120	4670	4670	4670	4670	0
174	20231110	181200	297042120	4670	4670	4670	4670	0
175	20231110	181100	297042120	4670	4670	4670	4670	0
176	20231110	181000	297042120	4670	4670	4670	4670	0
177	20231110	180900	297042120	4670	4670	4670	4670	0
178	20231110	180800	297042120	4670	4670	4670	4670	0
179	20231110	180700	297042120	4670	4670	4670	4670	0
180	20231110	180600	297042120	4670	4670	4670	4670	0
181	20231110	180500	297042120	4670	4670	4670	4670	0
182	20231110	180400	297042120	4670	4670	4670	4670	485
183	20231110	180300	297042120	4670	4670	4670	4670	0
184	20231110	180200	297042120	4670	4670	4670	4670	0
185	20231110	180100	297042120	4670	4670	4670	4670	0
186	20231110	180000	297042120	4670	4670	4670	4670	0
187	20231110	175900	297042120	4670	4670	4670	4670	0
188	20231110	175800	297042120	4670	4670	4670	4670	0
189	20231110	175700	297042120	4670	4670	4670	4670	0
190	20231110	175600	297042120	4670	4670	4670	4670	0
191	20231110	175500	297042120	4670	4670	4670	4670	0
192	20231110	175400	297042120	4670	4670	4670	4670	0
193	20231110	175300	297042120	4670	4670	4670	4670	0
194	20231110	175200	297042120	4670	4670	4670	4670	0
195	20231110	175100	297042120	4670	4670	4670	4670	0
196	20231110	175000	297042120	4670	4670	4670	4670	0
197	20231110	174900	297042120	4670	4670	4670	4670	0
198	20231110	174800	297042120	4670	4670	4670	4670	0
199	20231110	174700	297042120	4670	4670	4670	4670	0
200	20231110	174600	297042120	4670	4670	4670	4670	0
201	20231110	174500	297042120	4670	4670	4670	4670	0
202	20231110	174400	297042120	4670	4670	4670	4670	0
203	20231110	174300	297042120	4670	4670	4670	4670	0
204	20231110	174200	297042120	4670	4670	4670	4670	0
205	20231110	174100	297042120	4670	4670	4670	4670	0
206	20231110	174000	297042120	4670	4670	4670	4670	0
207	20231110	173900	297042120	4670	4670	4670	4670	0
208	20231110	173800	297042120	4670	4670	4670	4670	0
209	20231110	173700	297042120	4670	4670	4670	4670	0
210	20231110	173600	297042120	4670	4670	4670	4670	0
211	20231110	173500	297042120	4670	4670	4670	4670	0
212	20231110	173400	297042120	4670	4670	4670	4670	485
213	20231110	173300	297042120	4670	4670	4670	4670	0
214	20231110	173200	297042120	4670	4670	4670	4670	0
215	20231110	173100	297042120	4670	4670	4670	4670	0
216	20231110	173000	297042120	4670	4670	4670	4670	0
217	20231110	172900	297042120	4670	4670	4670	4670	0
218	20231110	172800	297042120	4670	4670	4670	4670	0
219	20231110	172700	297042120	4670	4670	4670	4670	0
220	20231110	172600	297042120	4670	4670	4670	4670	0
221	20231110	172500	297042120	4670	4670	4670	4670	0
222	20231110	172400	297042120	4670	4670	4670	4670	0
223	20231110	172300	297042120	4670	4670	4670	4670	0
224	20231110	172200	297042120	4670	4670	4670	4670	0
225	20231110	172100	297042120	4670	4670	4670	4670	0
226	20231110	172000	297042120	4670	4670	4670	4670	0
227	20231110	171900	297042120	4670	4670	4670	4670	0
228	20231110	171800	297042120	4670	4670	4670	4670	0
229	20231110	171700	297042120	4670	4670	4670	4670	0
230	20231110	171600	297042120	4670	4670	4670	4670	0
231	20231110	171500	297042120	4670	4670	4670	4670	0
232	20231110	171400	297042120	4670	4670	4670	4670	0
233	20231110	171300	297042120	4670	4670	4670	4670	0
234	20231110	171200	297042120	4670	4670	4670	4670	0
235	20231110	171100	297042120	4670	4670	4670	4670	0
236	20231110	171000	297042120	4670	4670	4670	4670	0
237	20231110	170900	297042120	4670	4670	4670	4670	0
238	20231110	170800	297042120	4670	4670	4670	4670	0
239	20231110	170700	297042120	4670	4670	4670	4670	0
240	20231110	170600	297042120	4670	4670	4670	4670	0
241	20231110	170500	297042120	4670	4670	4670	4670	0
242	20231110	170400	297042120	4670	4670	4670	4670	485
243	20231110	170300	297042120	4670	4670	4670	4670	0
244	20231110	170200	297042120	4670	4670	4670	4670	0
245	20231110	170100	297042120	4670	4670	4670	4670	0
246	20231110	170000	297042120	4670	4670	4670	4670	0
247	20231110	165900	297042120	4670	4670	4670	4670	0
248	20231110	165800	297042120	4670	4670	4670	4670	0
249	20231110	165700	297042120	4670	4670	4670	4670	0
250	20231110	165600	297042120	4670	4670	4670	4670	0
251	20231110	165500	297042120	4670	4670	4670	4670	0
252	20231110	165400	297042120	4670	4670	4670	4670	0
253	20231110	165300	297042120	4670	4670	4670	4670	0
254	20231110	165200	297042120	4670	4670	4670	4670	0
255	20231110	165100	297042120	4670	4670	4670	4670	0
256	20231110	165000	297042120	4670	4670	4670	4670	0
257	20231110	164900	297042120	4670	4670	4670	4670	0
258	20231110	164800	297042120	4670	4670	4670	4670	0
259	20231110	164700	297042120	4670	4670	4670	4670	0
260	20231110	164600	297042120	4670	4670	4670	4670	0
261	20231110	164500	297042120	4670	4670	4670	4670	0
262	20231110	164400	297042120	4670	4670	4670	4670	0
263	20231110	164300	297042120	4670	4670	4670	4670	0
264	20231110	164200	297042120	4670	4670	4670	4670	0
265	20231110	164100	297042120	4670	4670	4670	4670	0
266	20231110	164000	297042120	4670	4670	4670	4670	0
267	20231110	163900	297042120	4670	4670	4670	4670	0
268	20231110	163800	297042120	4670	4670	4670	4670	0
269	20231110	163700	297042120	4670	4670	4670	4670	0
270	20231110	163600	297042120	4670	4670	4670	4670	0
271	20231110	163500	297042120	4670	4670	4670	4670	0
272	20231110	163400	297042120	4670	4670	4670	4670	485
273	20231110	163300	297042120	4670	4670	4670	4670	0
274	20231110	163200	297042120	4670	4670	4670	4670	0
275	20231110	163100	297042120	4670	4670	4670	4670	0
276	20231110	163000	297042120	4670	4670	4670	4670	0
277	20231110	162900	297042120	4670	4670	4670	4670	0
278	20231110	162800	297042120	4670	4670	4670	4670	0
279	20231110	162700	297042120	4670	4670	4670	4670	0
280	20231110	162600	297042120	4670	4670	4670	4670	0
281	20231110	162500	297042120	4670	4670	4670	4670	0
282	20231110	162400	297042120	4670	4670	4670	4670	0
283	20231110	162300	297042120	4670	4670	4670	4670	0
284	20231110	162200	297042120	4670	4670	4670	4670	0
285	20231110	162100	297042120	4670	4670	4670	4670	0
286	20231110	162000	297042120	4670	4670	4670	4670	0
287	20231110	161900	297042120	4670	4670	4670	4670	0
288	20231110	161800	297042120	4670	4670	4670	4670	0
289	20231110	161700	297042120	4670	4670	4670	4670	0
290	20231110	161600	297042120	4670	4670	4670	4670	0
291	20231110	161500	297042120	4670	4670	4670	4670	0
292	20231110	161400	297042120	4670	4670	4670	4670	0
293	20231110	161300	297042120	4670	4670	4670	4670	0
294	20231110	161200	297042120	4670	4670	4670	4670	0
295	20231110	161100	297042120	4670	4670	4670	4670	0
296	20231110	161000	297042120	4670	4670	4670	4670	0
297	20231110	160900	297042120	4670	4670	4670	4670	0
298	20231110	160800	297042120	4670	4670	4670	4670	0
299	20231110	160700	297042120	4670	4670	4670	4670	0
300	20231110	160600	297042120	4670	4670	4670	4670	0
301	20231110	160500	297042120	4670	4670	4670	4670	0
302	20231110	160400	297042120	4670	4670	4670	4670	485
303	20231110	160300	297042120	4670	4670	4670	4670	0
304	20231110	160200	297042120	4670	4670	4670	4670	0
305	20231110	160100	297042120	4670	4670	4670	4670	0
306	20231110	160000	297042120	4670	4670	4670	4670	0
307	20231110	155900	297042120	4670	4670	4670	4670	0
308	20231110	155800	297042120	4670	4670	4670	4670	0
309	20231110	155700	297042120	4670	4670	4670	4670	0
310	20231110	155600	297042120	4670	4670	4670	4670	0
311	20231110	155500	297042120	4670	4670	4670	4670	0
312	20231110	155400	297042120	4670	4670	4670	4670	0
313	20231110	155300	297042120	4670	4670	4670	4670	0
314	20231110	155200	297042120	4670	4670	4670	4670	0
315	20231110	155100	297042120	4670	4670	4670	4670	0
316	20231110	155000	297042120	4670	4670	4670	4670	0
317	20231110	154900	297042120	4670	4670	4670	4670	0
318	20231110	154800	297042120	4670	4670	4670	4670	0
319	20231110	154700	297042120	4670	4670	4670	4670	0
320	20231110	154600	297042120	4670	4670	4670	4670	0
321	20231110	154500	297042120	4670	4670	4670	4670	0
322	20231110	154400	297042120	4670	4670	4670	4670	0
323	20231110	154300	297042120	4670	4670	4670	4670	0
324	20231110	154200	297042120	4670	4670	4670	4670	0
325	20231110	154100	297042120	4670	4670	4670	4670	0
326	20231110	154000	297042120	4670	4670	4670	4670	0
327	20231110	153900	297042120	4670	4670	4670	4670	0
328	20231110	153800	297042120	4670	4670	4670	4670	0
329	20231110	153700	297042120	4670	4670	4670	4670	0
330	20231110	153600	297042120	4670	4670	4670	4670	0
331	20231110	153500	297042120	4670	4670	4670	4670	0
332	20231110	153400	297042120	4670	4670	4670	4670	485
333	20231110	153300	297042120	4670	4670	4670	4670	0
334	20231110	153200	297042120	4670	4670	4670	4670	0
335	20231110	153100	297042120	4670	4670	4670	4670	0
336	20231110	153000	297042120	4670	4670	4670	4670	485
337	20231110	152900	294777170	4690	4690	4690	4690	0
338	20231110	152800	294777170	4690	4690	4690	4690	0
339	20231110	152700	294777170	4690	4690	4690	4690	0
340	20231110	152600	294777170	4690	4690	4690	4690	0
341	20231110	152500	294777170	4690	4690	4690	4690	0
342	20231110	152400	294777170	4690	4690	4690	4690	0
343	20231110	152300	294777170	4690	4690	4690	4690	0
344	20231110	152200	294777170	4690	4690	4690	4690	0
345	20231110	152100	294777170	4690	4690	4690	4690	0
346	20231110	152000	294777170	4690	4690	4690	4690	0
347	20231110	151900	294777170	4690	4690	4690	4685	36
348	20231110	151800	294608335	4690	4680	4690	4680	24
349	20231110	151700	294495820	4685	4675	4685	4670	210
350	20231110	151600	293513445	4675	4675	4675	4675	0
351	20231110	151500	293513445	4675	4680	4685	4675	136
352	20231110	151400	292876955	4680	4680	4680	4680	19
353	20231110	151300	292788035	4680	4680	4680	4680	0
354	20231110	151200	292788035	4680	4680	4680	4680	14
355	20231110	151100	292722515	4670	4675	4675	4665	138
356	20231110	151000	292078145	4665	4665	4665	4665	0
357	20231110	150900	292078145	4665	4675	4675	4665	100
358	20231110	150800	291611460	4690	4690	4690	4690	103
359	20231110	150700	291128390	4680	4680	4680	4680	0
360	20231110	150600	291128390	4680	4680	4680	4680	0
361	20231110	150500	291128390	4680	4680	4680	4680	26
362	20231110	150400	291006710	4695	4695	4695	4695	0
363	20231110	150300	291006710	4695	4695	4695	4695	20
364	20231110	150200	290912810	4655	4655	4655	4655	0
365	20231110	150100	290912810	4655	4655	4655	4655	0
366	20231110	150000	290912810	4655	4655	4655	4655	0
367	20231110	145900	290912810	4655	4655	4655	4655	0
368	20231110	145800	290912810	4655	4655	4655	4655	180
369	20231110	145700	290074910	4655	4685	4685	4650	157
370	20231110	145600	289343410	4685	4685	4685	4685	57
371	20231110	145500	289076365	4700	4700	4700	4700	0
372	20231110	145400	289076365	4700	4700	4700	4700	0
373	20231110	145300	289076365	4700	4700	4700	4700	0
374	20231110	145200	289076365	4700	4700	4700	4700	0
375	20231110	145100	289076365	4700	4700	4700	4700	5
376	20231110	145000	289052865	4705	4705	4705	4705	0
377	20231110	144900	289052865	4705	4705	4705	4705	0
378	20231110	144800	289052865	4705	4705	4705	4705	1
379	20231110	144700	289048160	4705	4705	4705	4705	0
380	20231110	144600	289048160	4705	4705	4705	4705	0
381	20231110	144500	289048160	4705	4705	4705	4705	0
382	20231110	144400	289048160	4705	4705	4705	4705	0
383	20231110	144300	289048160	4705	4705	4705	4705	1
384	20231110	144200	289043455	4700	4700	4700	4700	0
385	20231110	144100	289043455	4700	4700	4700	4700	0
386	20231110	144000	289043455	4700	4700	4700	4700	0
387	20231110	143900	289043455	4700	4700	4700	4700	0
388	20231110	143800	289043455	4700	4700	4700	4700	0
389	20231110	143700	289043455	4700	4700	4700	4700	0
390	20231110	143600	289043455	4700	4700	4700	4700	2
391	20231110	143500	289034055	4705	4705	4705	4705	0
392	20231110	143400	289034055	4705	4705	4705	4705	0
393	20231110	143300	289034055	4705	4705	4705	4705	0
394	20231110	143200	289034055	4705	4705	4705	4705	0
395	20231110	143100	289034055	4705	4705	4705	4705	1
396	20231110	143000	289029350	4710	4710	4710	4710	0
397	20231110	142900	289029350	4710	4710	4710	4710	0
398	20231110	142800	289029350	4710	4710	4710	4710	0
399	20231110	142700	289029350	4710	4710	4710	4710	0
400	20231110	142600	289029350	4710	4710	4710	4710	0
401	20231110	142500	289029350	4710	4710	4710	4710	0
402	20231110	142400	289029350	4710	4710	4710	4710	91
403	20231110	142300	288600740	4730	4730	4730	4730	0
404	20231110	142200	288600740	4730	4730	4730	4730	0
405	20231110	142100	288600740	4730	4730	4730	4730	0
406	20231110	142000	288600740	4730	4705	4730	4705	26
407	20231110	141900	288478235	4715	4715	4715	4715	0
408	20231110	141800	288478235	4715	4715	4715	4715	0
409	20231110	141700	288478235	4715	4715	4715	4715	0
410	20231110	141600	288478235	4715	4715	4715	4715	0
411	20231110	141500	288478235	4715	4715	4715	4715	0
412	20231110	141400	288478235	4715	4715	4715	4715	0
413	20231110	141300	288478235	4715	4715	4715	4715	0
414	20231110	141200	288478235	4715	4715	4715	4715	0
415	20231110	141100	288478235	4715	4715	4715	4715	0
416	20231110	141000	288478235	4715	4715	4715	4715	0
417	20231110	140900	288478235	4715	4715	4715	4715	1
418	20231110	140800	288473520	4650	4650	4650	4650	0
419	20231110	140700	288473520	4650	4670	4690	4650	1929
420	20231110	140600	279460710	4650	4650	4650	4650	120
421	20231110	140500	278902710	4650	4650	4650	4650	100
422	20231110	140400	278437710	4655	4655	4655	4655	132
423	20231110	140300	277823250	4655	4660	4670	4650	607
424	20231110	140200	274997435	4660	4660	4660	4660	1
425	20231110	140100	274992775	4655	4655	4655	4650	185
426	20231110	140000	274132015	4655	4655	4655	4655	183
427	20231110	135900	273280150	4655	4655	4655	4655	16
428	20231110	135800	273205670	4655	4655	4715	4655	84
429	20231110	135700	272814590	4655	4675	4675	4655	120
430	20231110	135600	272255290	4675	4675	4675	4675	0
431	20231110	135500	272255290	4675	4675	4675	4675	7
432	20231110	135400	272222565	4715	4690	4715	4675	134
433	20231110	135300	271595310	4690	4695	4695	4690	156
434	20231110	135200	270863220	4695	4725	4725	4695	8
435	20231110	135100	270825630	4730	4730	4730	4730	0
436	20231110	135000	270825630	4730	4730	4730	4730	0
437	20231110	134900	270825630	4730	4730	4730	4730	0
438	20231110	134800	270825630	4730	4730	4730	4730	0
439	20231110	134700	270825630	4730	4730	4730	4730	1
440	20231110	134600	270820900	4690	4690	4690	4690	0
441	20231110	134500	270820900	4690	4690	4690	4690	0
442	20231110	134400	270820900	4690	4690	4690	4690	0
443	20231110	134300	270820900	4690	4690	4690	4690	0
444	20231110	134200	270820900	4690	4690	4690	4690	0
445	20231110	134100	270820900	4690	4695	4695	4690	218
446	20231110	134000	269797395	4695	4695	4695	4695	379
447	20231110	133900	268017990	4700	4705	4705	4700	300
448	20231110	133800	266607985	4700	4700	4700	4700	0
449	20231110	133700	266607985	4700	4700	4700	4700	0
450	20231110	133600	266607985	4700	4700	4700	4700	0
451	20231110	133500	266607985	4700	4700	4700	4700	0
452	20231110	133400	266607985	4700	4700	4700	4700	0
453	20231110	133300	266607985	4700	4700	4700	4700	73
454	20231110	133200	266264885	4700	4700	4700	4700	2
455	20231110	133100	266255485	4725	4725	4725	4725	0
456	20231110	133000	266255485	4725	4725	4725	4725	0
457	20231110	132900	266255485	4725	4725	4725	4725	0
458	20231110	132800	266255485	4725	4725	4725	4725	1
459	20231110	132700	266250760	4690	4690	4690	4690	0
460	20231110	132600	266250760	4690	4670	4690	4670	646
461	20231110	132500	263224630	4670	4645	4675	4630	845
462	20231110	132400	259302005	4675	4675	4675	4675	0
463	20231110	132300	259302005	4675	4675	4675	4675	76
464	20231110	132200	258946705	4685	4680	4685	4635	352
465	20231110	132100	257305760	4680	4665	4690	4665	641
466	20231110	132000	254308125	4630	4675	4675	4630	782
467	20231110	131900	250672345	4675	4680	4705	4675	232
468	20231110	131800	249586235	4675	4675	4705	4675	403
469	20231110	131700	247698185	4675	4715	4715	4675	4710
470	20231110	131600	225629590	4730	4725	4730	4675	2086
471	20231110	131500	215825440	4725	4795	4800	4725	1605
472	20231110	131400	208151130	4795	4895	4895	4785	1704
473	20231110	131300	199937550	4880	4920	5020	4850	6808
474	20231110	131200	166248085	4915	5000	5050	4815	9756
475	20231110	131100	117732445	4940	4940	4940	4940	0
476	20231110	131000	117732445	4940	4725	4940	4725	3352
477	20231110	130900	101512590	4665	4665	4665	4665	0
478	20231110	130800	101512590	4665	4665	4665	4665	0
479	20231110	130700	101512590	4665	4665	4665	4665	0
480	20231110	130600	101512590	4665	4665	4665	4665	0
481	20231110	130500	101512590	4665	4665	4665	4665	0
482	20231110	130400	101512590	4665	4665	4665	4665	0
483	20231110	130300	101512590	4665	4665	4665	4665	0
484	20231110	130200	101512590	4665	4665	4665	4665	0
485	20231110	130100	101512590	4665	4665	4665	4665	0
486	20231110	130000	101512590	4665	4665	4665	4665	0
487	20231110	125900	101512590	4665	4665	4665	4665	0
488	20231110	125800	101512590	4665	4665	4665	4665	0
489	20231110	125700	101512590	4665	4665	4665	4665	1
490	20231110	125600	101507925	4690	4690	4690	4690	48
491	20231110	125500	101282805	4690	4690	4690	4690	0
492	20231110	125400	101282805	4690	4690	4690	4690	0
493	20231110	125300	101282805	4690	4685	4690	4685	26
494	20231110	125200	101160895	4690	4690	4690	4690	0
495	20231110	125100	101160895	4690	4690	4690	4690	0
496	20231110	125000	101160895	4690	4690	4690	4690	0
497	20231110	124900	101160895	4690	4690	4690	4690	0
498	20231110	124800	101160895	4690	4690	4690	4690	0
499	20231110	124700	101160895	4690	4690	4690	4690	170
500	20231110	124600	100363595	4680	4680	4680	4680	0
501	20231110	124500	100363595	4680	4680	4680	4680	0
502	20231110	124400	100363595	4680	4680	4680	4680	11
503	20231110	124300	100312115	4670	4655	4670	4655	19
504	20231110	124200	100223450	4660	4660	4660	4660	48
505	20231110	124100	99999770	4660	4660	4660	4660	0
506	20231110	124000	99999770	4660	4660	4660	4660	0
507	20231110	123900	99999770	4660	4660	4660	4655	210
508	20231110	123800	99022170	4630	4630	4630	4630	0
509	20231110	123700	99022170	4630	4660	4660	4630	312
510	20231110	123600	97576325	4725	4725	4725	4725	0
511	20231110	123500	97576325	4725	4725	4725	4725	0
512	20231110	123400	97576325	4725	4725	4725	4725	0
513	20231110	123300	97576325	4725	4725	4725	4725	0
514	20231110	123200	97576325	4725	4725	4725	4725	0
515	20231110	123100	97576325	4725	4725	4725	4725	0
516	20231110	123000	97576325	4725	4720	4725	4720	5
517	20231110	122900	97552715	4740	4740	4740	4740	0
518	20231110	122800	97552715	4740	4740	4740	4740	0
519	20231110	122700	97552715	4740	4740	4740	4740	0
520	20231110	122600	97552715	4740	4740	4740	4740	0
521	20231110	122500	97552715	4740	4740	4740	4740	0
522	20231110	122400	97552715	4740	4740	4740	4740	0
523	20231110	122300	97552715	4740	4740	4740	4740	0
524	20231110	122200	97552715	4740	4740	4740	4740	0
525	20231110	122100	97552715	4740	4740	4740	4740	0
526	20231110	122000	97552715	4740	4740	4740	4740	0
527	20231110	121900	97552715	4740	4740	4740	4740	0
528	20231110	121800	97552715	4740	4740	4740	4740	0
529	20231110	121700	97552715	4740	4740	4740	4740	0
530	20231110	121600	97552715	4740	4740	4740	4740	0
531	20231110	121500	97552715	4740	4740	4740	4740	0
532	20231110	121400	97552715	4740	4740	4740	4740	0
533	20231110	121300	97552715	4740	4740	4740	4740	0
534	20231110	121200	97552715	4740	4740	4740	4740	0
535	20231110	121100	97552715	4740	4740	4740	4740	0
536	20231110	121000	97552715	4740	4740	4740	4740	0
537	20231110	120900	97552715	4740	4740	4740	4740	1
538	20231110	120800	97547975	4660	4660	4660	4660	0
539	20231110	120700	97547975	4660	4660	4660	4660	0
540	20231110	120600	97547975	4660	4660	4660	4660	0
541	20231110	120500	97547975	4660	4660	4660	4660	0
542	20231110	120400	97547975	4660	4660	4660	4660	0
543	20231110	120300	97547975	4660	4660	4660	4660	0
544	20231110	120200	97547975	4660	4660	4660	4660	0
545	20231110	120100	97547975	4660	4660	4660	4660	0
546	20231110	120000	97547975	4660	4710	4710	4660	300
547	20231110	115900	96144805	4745	4745	4745	4745	0
548	20231110	115800	96144805	4745	4745	4745	4745	0
549	20231110	115700	96144805	4745	4745	4745	4745	0
550	20231110	115600	96144805	4745	4745	4745	4745	0
551	20231110	115500	96144805	4745	4745	4745	4745	1
552	20231110	115400	96140060	4720	4720	4720	4720	101
553	20231110	115300	95663340	4725	4725	4725	4725	0
554	20231110	115200	95663340	4725	4725	4725	4725	56
555	20231110	115100	95398740	4790	4790	4790	4790	0
556	20231110	115000	95398740	4790	4790	4790	4790	0
557	20231110	114900	95398740	4790	4790	4790	4790	13
558	20231110	114800	95336470	4790	4790	4790	4790	0
559	20231110	114700	95336470	4790	4790	4790	4790	0
560	20231110	114600	95336470	4790	4790	4790	4790	18
561	20231110	114500	95250250	4785	4785	4785	4785	0
562	20231110	114400	95250250	4785	4785	4785	4785	2
563	20231110	114300	95240680	4710	4715	4715	4710	4
564	20231110	114200	95221830	4795	4795	4795	4795	0
565	20231110	114100	95221830	4795	4795	4795	4795	0
566	20231110	114000	95221830	4795	4795	4795	4795	0
567	20231110	113900	95221830	4795	4795	4795	4795	0
568	20231110	113800	95221830	4795	4795	4795	4795	0
569	20231110	113700	95221830	4795	4795	4795	4795	0
570	20231110	113600	95221830	4795	4795	4795	4795	0
571	20231110	113500	95221830	4795	4795	4795	4795	0
572	20231110	113400	95221830	4795	4795	4795	4795	0
573	20231110	113300	95221830	4795	4795	4795	4795	0
574	20231110	113200	95221830	4795	4795	4795	4795	0
575	20231110	113100	95221830	4795	4795	4795	4795	0
576	20231110	113000	95221830	4795	4795	4795	4795	0
577	20231110	112900	95221830	4795	4795	4795	4795	0
578	20231110	112800	95221830	4795	4795	4795	4795	0
579	20231110	112700	95221830	4795	4795	4795	4795	0
580	20231110	112600	95221830	4795	4795	4795	4795	0
581	20231110	112500	95221830	4795	4795	4795	4795	0
582	20231110	112400	95221830	4795	4795	4795	4795	0
583	20231110	112300	95221830	4795	4795	4795	4795	0
584	20231110	112200	95221830	4795	4795	4795	4795	0
585	20231110	112100	95221830	4795	4795	4795	4795	0
586	20231110	112000	95221830	4795	4795	4795	4795	0
587	20231110	111900	95221830	4795	4795	4795	4795	0
588	20231110	111800	95221830	4795	4795	4795	4795	0
589	20231110	111700	95221830	4795	4795	4795	4795	0
590	20231110	111600	95221830	4795	4740	4795	4740	68
591	20231110	111500	94897500	4755	4755	4755	4755	0
592	20231110	111400	94897500	4755	4755	4755	4755	0
593	20231110	111300	94897500	4755	4755	4755	4755	0
594	20231110	111200	94897500	4755	4765	4765	4750	74
595	20231110	111100	94544940	4760	4750	4760	4750	4
596	20231110	111000	94525910	4765	4765	4765	4765	0
597	20231110	110900	94525910	4765	4765	4765	4765	0
598	20231110	110800	94525910	4765	4765	4765	4765	0
599	20231110	110700	94525910	4765	4765	4765	4765	0
600	20231110	110600	94525910	4765	4765	4765	4765	0
601	20231110	110500	94525910	4765	4765	4765	4765	0
602	20231110	110400	94525910	4765	4765	4765	4765	0
603	20231110	110300	94525910	4765	4765	4765	4765	1
604	20231110	110200	94521145	4715	4715	4715	4715	1
605	20231110	110100	94516430	4765	4765	4765	4765	0
606	20231110	110000	94516430	4765	4765	4765	4765	0
607	20231110	105900	94516430	4765	4765	4765	4765	0
608	20231110	105800	94516430	4765	4765	4765	4765	0
609	20231110	105700	94516430	4765	4765	4765	4765	0
610	20231110	105600	94516430	4765	4765	4765	4765	0
611	20231110	105500	94516430	4765	4730	4765	4730	3
612	20231110	105400	94502205	4730	4710	4730	4710	13
613	20231110	105300	94440935	4685	4685	4685	4685	0
614	20231110	105200	94440935	4685	4685	4685	4685	0
615	20231110	105100	94440935	4685	4685	4685	4685	0
616	20231110	105000	94440935	4685	4680	4685	4680	1475
617	20231110	104900	87537685	4665	4665	4665	4665	0
618	20231110	104800	87537685	4665	4630	4665	4620	300
619	20231110	104700	86146075	4635	4635	4635	4635	50
620	20231110	104600	85914325	4635	4635	4635	4635	0
621	20231110	104500	85914325	4635	4645	4645	4635	43
622	20231110	104400	85714950	4660	4660	4660	4660	450
623	20231110	104300	83617950	4660	4665	4665	4660	402
624	20231110	104200	81742630	4665	4665	4665	4665	0
625	20231110	104100	81742630	4665	4665	4665	4665	0
626	20231110	104000	81742630	4665	4665	4665	4665	909
627	20231110	103900	77502145	4675	4675	4675	4675	16
628	20231110	103800	77427345	4680	4675	4680	4675	17
629	20231110	103700	77347790	4675	4665	4675	4665	167
630	20231110	103600	76568685	4665	4665	4665	4665	38
631	20231110	103500	76391415	4660	4660	4660	4660	86
632	20231110	103400	75990655	4670	4670	4670	4670	0
633	20231110	103300	75990655	4670	4670	4670	4670	0
634	20231110	103200	75990655	4670	4670	4670	4670	0
635	20231110	103100	75990655	4670	4670	4670	4670	0
636	20231110	103000	75990655	4670	4670	4670	4670	0
637	20231110	102900	75990655	4670	4670	4670	4670	0
638	20231110	102800	75990655	4670	4670	4670	4670	0
639	20231110	102700	75990655	4670	4670	4670	4670	0
640	20231110	102600	75990655	4670	4670	4670	4670	0
641	20231110	102500	75990655	4670	4670	4670	4670	0
642	20231110	102400	75990655	4670	4670	4670	4670	0
643	20231110	102300	75990655	4670	4670	4670	4670	0
644	20231110	102200	75990655	4670	4670	4670	4670	1
645	20231110	102100	75985985	4635	4635	4635	4635	0
646	20231110	102000	75985985	4635	4635	4635	4635	0
647	20231110	101900	75985985	4635	4635	4635	4635	0
648	20231110	101800	75985985	4635	4650	4650	4635	50
649	20231110	101700	75753990	4675	4675	4675	4675	0
650	20231110	101600	75753990	4675	4675	4675	4675	0
651	20231110	101500	75753990	4675	4655	4675	4655	7
652	20231110	101400	75721315	4650	4650	4650	4650	0
653	20231110	101300	75721315	4650	4650	4650	4650	1
654	20231110	101200	75716665	4675	4660	4675	4660	855
655	20231110	101100	71723500	4660	4650	4660	4650	10
656	20231110	101000	71676980	4630	4630	4630	4630	0
657	20231110	100900	71676980	4630	4630	4630	4630	1
658	20231110	100800	71672350	4645	4645	4645	4645	13
659	20231110	100700	71611965	4645	4645	4645	4645	1
660	20231110	100600	71607320	4635	4630	4635	4630	2
661	20231110	100500	71598055	4625	4630	4630	4625	27
662	20231110	100400	71473160	4625	4630	4630	4620	44
663	20231110	100300	71269590	4635	4640	4640	4635	27
664	20231110	100200	71144320	4665	4650	4665	4650	101
665	20231110	100100	70673725	4660	4615	4660	4600	1617
666	20231110	100000	63192855	4610	4635	4635	4610	1207
667	20231110	095900	57623465	4625	4630	4630	4625	206
668	20231110	095800	56670605	4610	4640	4640	4610	600
669	20231110	095700	53900825	4610	4610	4610	4610	0
670	20231110	095600	53900825	4610	4610	4610	4610	0
671	20231110	095500	53900825	4610	4610	4610	4610	0
672	20231110	095400	53900825	4610	4650	4650	4610	891
673	20231110	095300	49775550	4660	4660	4660	4660	0
674	20231110	095200	49775550	4660	4660	4660	4660	0
675	20231110	095100	49775550	4660	4660	4660	4660	28
676	20231110	095000	49645070	4660	4660	4660	4660	0
677	20231110	094900	49645070	4660	4660	4660	4660	0
678	20231110	094800	49645070	4660	4660	4660	4660	0
679	20231110	094700	49645070	4660	4640	4660	4640	11
680	20231110	094600	49593845	4645	4645	4645	4645	44
681	20231110	094500	49389465	4640	4640	4640	4640	5
682	20231110	094400	49366265	4640	4640	4640	4640	15
683	20231110	094300	49296665	4635	4640	4640	4630	100
684	20231110	094200	48832680	4610	4640	4640	4605	1633
685	20231110	094100	41286275	4640	4685	4685	4640	1253
686	20231110	094000	35449870	4685	4685	4685	4685	0
687	20231110	093900	35449870	4685	4685	4685	4685	0
688	20231110	093800	35449870	4685	4685	4685	4685	0
689	20231110	093700	35449870	4685	4685	4685	4685	0
690	20231110	093600	35449870	4685	4685	4685	4685	74
691	20231110	093500	35103180	4650	4680	4680	4650	521
692	20231110	093400	32675950	4685	4690	4690	4685	344
693	20231110	093300	31064245	4720	4720	4720	4690	1783
694	20231110	093200	22680295	4730	4730	4730	4730	1
695	20231110	093100	22675565	4730	4730	4730	4730	0
696	20231110	093000	22675565	4730	4730	4730	4730	0
697	20231110	092900	22675565	4730	4730	4730	4715	5
698	20231110	092800	22651930	4720	4735	4735	4720	159
699	20231110	092700	21900115	4780	4730	4780	4730	201
700	20231110	092600	20942505	4735	4760	4760	4735	300
701	20231110	092500	19515755	4760	4760	4760	4760	1
702	20231110	092400	19510995	4760	4760	4760	4760	0
703	20231110	092300	19510995	4760	4760	4760	4760	1
704	20231110	092200	19506235	4735	4770	4770	4735	30
705	20231110	092100	19363835	4805	4825	4825	4805	7
706	20231110	092000	19330180	4745	4755	4850	4745	185
707	20231110	091900	18449145	4740	4740	4740	4740	33
708	20231110	091800	18292725	4750	4760	4760	4750	117
709	20231110	091700	17736825	4800	4790	4800	4790	20
710	20231110	091600	17640945	4790	4765	4790	4765	59
711	20231110	091500	17359235	4790	4790	4790	4790	1
712	20231110	091400	17354445	4760	4765	4765	4760	20
713	20231110	091300	17259195	4845	4870	4870	4760	634
714	20231110	091200	14234840	4830	4735	4830	4735	905
715	20231110	091100	9900745	4735	4735	4735	4735	0
716	20231110	091000	9900745	4735	4730	4735	4730	10
717	20231110	090900	9853400	4735	4735	4735	4735	3
718	20231110	090800	9839195	4735	4735	4735	4735	39
719	20231110	090700	9654530	4755	4755	4755	4755	1
720	20231110	090600	9649775	4740	4765	4765	4740	12
721	20231110	090500	9592870	4760	4760	4760	4760	30
722	20231110	090400	9450070	4760	4760	4760	4760	0
723	20231110	090300	9450070	4760	4760	4760	4760	1
724	20231110	090200	9445310	4700	4700	4700	4700	40
725	20231110	090100	9257310	4710	4735	4735	4710	1170
726	20231110	090000	3731400	4710	4710	4710	4710	300