KissMeData/104040/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200700	73282694	1152	1152	1152	1152	3077
3	20231108	200600	73282694	1152	1152	1152	1152	0
4	20231108	200500	73282694	1152	1152	1152	1152	0
5	20231108	200400	73282694	1152	1152	1152	1152	0
6	20231108	200300	73282694	1152	1152	1152	1152	0
7	20231108	200200	73282694	1152	1152	1152	1152	0
8	20231108	200100	73282694	1152	1152	1152	1152	0
9	20231108	200000	73282694	1152	1152	1152	1152	0
10	20231108	195900	73282694	1152	1152	1152	1152	0
11	20231108	195800	73282694	1152	1152	1152	1152	0
12	20231108	195700	73282694	1152	1152	1152	1152	0
13	20231108	195600	73282694	1152	1152	1152	1152	0
14	20231108	195500	73282694	1152	1152	1152	1152	0
15	20231108	195400	73282694	1152	1152	1152	1152	0
16	20231108	195300	73282694	1152	1152	1152	1152	0
17	20231108	195200	73282694	1152	1152	1152	1152	0
18	20231108	195100	73282694	1152	1152	1152	1152	0
19	20231108	195000	73282694	1152	1152	1152	1152	0
20	20231108	194900	73282694	1152	1152	1152	1152	0
21	20231108	194800	73282694	1152	1152	1152	1152	0
22	20231108	194700	73282694	1152	1152	1152	1152	0
23	20231108	194600	73282694	1152	1152	1152	1152	0
24	20231108	194500	73282694	1152	1152	1152	1152	0
25	20231108	194400	73282694	1152	1152	1152	1152	0
26	20231108	194300	73282694	1152	1152	1152	1152	0
27	20231108	194200	73282694	1152	1152	1152	1152	0
28	20231108	194100	73282694	1152	1152	1152	1152	0
29	20231108	194000	73282694	1152	1152	1152	1152	0
30	20231108	193900	73282694	1152	1152	1152	1152	0
31	20231108	193800	73282694	1152	1152	1152	1152	0
32	20231108	193700	73282694	1152	1152	1152	1152	3077
33	20231108	193600	73282694	1152	1152	1152	1152	0
34	20231108	193500	73282694	1152	1152	1152	1152	0
35	20231108	193400	73282694	1152	1152	1152	1152	0
36	20231108	193300	73282694	1152	1152	1152	1152	0
37	20231108	193200	73282694	1152	1152	1152	1152	0
38	20231108	193100	73282694	1152	1152	1152	1152	0
39	20231108	193000	73282694	1152	1152	1152	1152	0
40	20231108	192900	73282694	1152	1152	1152	1152	0
41	20231108	192800	73282694	1152	1152	1152	1152	0
42	20231108	192700	73282694	1152	1152	1152	1152	0
43	20231108	192600	73282694	1152	1152	1152	1152	0
44	20231108	192500	73282694	1152	1152	1152	1152	0
45	20231108	192400	73282694	1152	1152	1152	1152	0
46	20231108	192300	73282694	1152	1152	1152	1152	0
47	20231108	192200	73282694	1152	1152	1152	1152	0
48	20231108	192100	73282694	1152	1152	1152	1152	0
49	20231108	192000	73282694	1152	1152	1152	1152	0
50	20231108	191900	73282694	1152	1152	1152	1152	0
51	20231108	191800	73282694	1152	1152	1152	1152	0
52	20231108	191700	73282694	1152	1152	1152	1152	0
53	20231108	191600	73282694	1152	1152	1152	1152	0
54	20231108	191500	73282694	1152	1152	1152	1152	0
55	20231108	191400	73282694	1152	1152	1152	1152	0
56	20231108	191300	73282694	1152	1152	1152	1152	0
57	20231108	191200	73282694	1152	1152	1152	1152	0
58	20231108	191100	73282694	1152	1152	1152	1152	0
59	20231108	191000	73282694	1152	1152	1152	1152	0
60	20231108	190900	73282694	1152	1152	1152	1152	0
61	20231108	190800	73282694	1152	1152	1152	1152	0
62	20231108	190700	73282694	1152	1152	1152	1152	3077
63	20231108	190600	73282694	1152	1152	1152	1152	0
64	20231108	190500	73282694	1152	1152	1152	1152	0
65	20231108	190400	73282694	1152	1152	1152	1152	0
66	20231108	190300	73282694	1152	1152	1152	1152	0
67	20231108	190200	73282694	1152	1152	1152	1152	0
68	20231108	190100	73282694	1152	1152	1152	1152	0
69	20231108	190000	73282694	1152	1152	1152	1152	0
70	20231108	185900	73282694	1152	1152	1152	1152	0
71	20231108	185800	73282694	1152	1152	1152	1152	0
72	20231108	185700	73282694	1152	1152	1152	1152	0
73	20231108	185600	73282694	1152	1152	1152	1152	0
74	20231108	185500	73282694	1152	1152	1152	1152	0
75	20231108	185400	73282694	1152	1152	1152	1152	0
76	20231108	185300	73282694	1152	1152	1152	1152	0
77	20231108	185200	73282694	1152	1152	1152	1152	0
78	20231108	185100	73282694	1152	1152	1152	1152	0
79	20231108	185000	73282694	1152	1152	1152	1152	0
80	20231108	184900	73282694	1152	1152	1152	1152	0
81	20231108	184800	73282694	1152	1152	1152	1152	0
82	20231108	184700	73282694	1152	1152	1152	1152	0
83	20231108	184600	73282694	1152	1152	1152	1152	0
84	20231108	184500	73282694	1152	1152	1152	1152	0
85	20231108	184400	73282694	1152	1152	1152	1152	0
86	20231108	184300	73282694	1152	1152	1152	1152	0
87	20231108	184200	73282694	1152	1152	1152	1152	0
88	20231108	184100	73282694	1152	1152	1152	1152	0
89	20231108	184000	73282694	1152	1152	1152	1152	0
90	20231108	183900	73282694	1152	1152	1152	1152	0
91	20231108	183800	73282694	1152	1152	1152	1152	0
92	20231108	183700	73282694	1152	1152	1152	1152	3077
93	20231108	183600	73282694	1152	1152	1152	1152	0
94	20231108	183500	73282694	1152	1152	1152	1152	0
95	20231108	183400	73282694	1152	1152	1152	1152	0
96	20231108	183300	73282694	1152	1152	1152	1152	0
97	20231108	183200	73282694	1152	1152	1152	1152	0
98	20231108	183100	73282694	1152	1152	1152	1152	0
99	20231108	183000	73282694	1152	1152	1152	1152	0
100	20231108	182900	73282694	1152	1152	1152	1152	0
101	20231108	182800	73282694	1152	1152	1152	1152	0
102	20231108	182700	73282694	1152	1152	1152	1152	0
103	20231108	182600	73282694	1152	1152	1152	1152	0
104	20231108	182500	73282694	1152	1152	1152	1152	0
105	20231108	182400	73282694	1152	1152	1152	1152	0
106	20231108	182300	73282694	1152	1152	1152	1152	0
107	20231108	182200	73282694	1152	1152	1152	1152	0
108	20231108	182100	73282694	1152	1152	1152	1152	0
109	20231108	182000	73282694	1152	1152	1152	1152	0
110	20231108	181900	73282694	1152	1152	1152	1152	0
111	20231108	181800	73282694	1152	1152	1152	1152	0
112	20231108	181700	73282694	1152	1152	1152	1152	0
113	20231108	181600	73282694	1152	1152	1152	1152	0
114	20231108	181500	73282694	1152	1152	1152	1152	0
115	20231108	181400	73282694	1152	1152	1152	1152	0
116	20231108	181300	73282694	1152	1152	1152	1152	0
117	20231108	181200	73282694	1152	1152	1152	1152	0
118	20231108	181100	73282694	1152	1152	1152	1152	0
119	20231108	181000	73282694	1152	1152	1152	1152	0
120	20231108	180900	73282694	1152	1152	1152	1152	0
121	20231108	180800	73282694	1152	1152	1152	1152	0
122	20231108	180700	73282694	1152	1152	1152	1152	3077
123	20231108	180600	73282694	1152	1152	1152	1152	0
124	20231108	180500	73282694	1152	1152	1152	1152	0
125	20231108	180400	73282694	1152	1152	1152	1152	0
126	20231108	180300	73282694	1152	1152	1152	1152	0
127	20231108	180200	73282694	1152	1152	1152	1152	0
128	20231108	180100	73282694	1152	1152	1152	1152	0
129	20231108	180000	73282694	1152	1152	1152	1152	0
130	20231108	175900	73282694	1152	1152	1152	1152	0
131	20231108	175800	73282694	1152	1152	1152	1152	0
132	20231108	175700	73282694	1152	1152	1152	1152	0
133	20231108	175600	73282694	1152	1152	1152	1152	0
134	20231108	175500	73282694	1152	1152	1152	1152	0
135	20231108	175400	73282694	1152	1152	1152	1152	0
136	20231108	175300	73282694	1152	1152	1152	1152	0
137	20231108	175200	73282694	1152	1152	1152	1152	0
138	20231108	175100	73282694	1152	1152	1152	1152	0
139	20231108	175000	73282694	1152	1152	1152	1152	0
140	20231108	174900	73282694	1152	1152	1152	1152	0
141	20231108	174800	73282694	1152	1152	1152	1152	0
142	20231108	174700	73282694	1152	1152	1152	1152	0
143	20231108	174600	73282694	1152	1152	1152	1152	0
144	20231108	174500	73282694	1152	1152	1152	1152	0
145	20231108	174400	73282694	1152	1152	1152	1152	0
146	20231108	174300	73282694	1152	1152	1152	1152	0
147	20231108	174200	73282694	1152	1152	1152	1152	0
148	20231108	174100	73282694	1152	1152	1152	1152	0
149	20231108	174000	73282694	1152	1152	1152	1152	0
150	20231108	173900	73282694	1152	1152	1152	1152	0
151	20231108	173800	73282694	1152	1152	1152	1152	0
152	20231108	173700	73282694	1152	1152	1152	1152	3077
153	20231108	173600	73282694	1152	1152	1152	1152	0
154	20231108	173500	73282694	1152	1152	1152	1152	0
155	20231108	173400	73282694	1152	1152	1152	1152	0
156	20231108	173300	73282694	1152	1152	1152	1152	0
157	20231108	173200	73282694	1152	1152	1152	1152	0
158	20231108	173100	73282694	1152	1152	1152	1152	0
159	20231108	173000	73282694	1152	1152	1152	1152	0
160	20231108	172900	73282694	1152	1152	1152	1152	0
161	20231108	172800	73282694	1152	1152	1152	1152	0
162	20231108	172700	73282694	1152	1152	1152	1152	0
163	20231108	172600	73282694	1152	1152	1152	1152	0
164	20231108	172500	73282694	1152	1152	1152	1152	0
165	20231108	172400	73282694	1152	1152	1152	1152	0
166	20231108	172300	73282694	1152	1152	1152	1152	0
167	20231108	172200	73282694	1152	1152	1152	1152	0
168	20231108	172100	73282694	1152	1152	1152	1152	0
169	20231108	172000	73282694	1152	1152	1152	1152	0
170	20231108	171900	73282694	1152	1152	1152	1152	0
171	20231108	171800	73282694	1152	1152	1152	1152	0
172	20231108	171700	73282694	1152	1152	1152	1152	0
173	20231108	171600	73282694	1152	1152	1152	1152	0
174	20231108	171500	73282694	1152	1152	1152	1152	0
175	20231108	171400	73282694	1152	1152	1152	1152	0
176	20231108	171300	73282694	1152	1152	1152	1152	0
177	20231108	171200	73282694	1152	1152	1152	1152	0
178	20231108	171100	73282694	1152	1152	1152	1152	0
179	20231108	171000	73282694	1152	1152	1152	1152	0
180	20231108	170900	73282694	1152	1152	1152	1152	0
181	20231108	170800	73282694	1152	1152	1152	1152	0
182	20231108	170700	73282694	1152	1152	1152	1152	3077
183	20231108	170600	73282694	1152	1152	1152	1152	0
184	20231108	170500	73282694	1152	1152	1152	1152	0
185	20231108	170400	73282694	1152	1152	1152	1152	0
186	20231108	170300	73282694	1152	1152	1152	1152	0
187	20231108	170200	73282694	1152	1152	1152	1152	0
188	20231108	170100	73282694	1152	1152	1152	1152	0
189	20231108	170000	73282694	1152	1152	1152	1152	0
190	20231108	165900	73282694	1152	1152	1152	1152	0
191	20231108	165800	73282694	1152	1152	1152	1152	0
192	20231108	165700	73282694	1152	1152	1152	1152	0
193	20231108	165600	73282694	1152	1152	1152	1152	0
194	20231108	165500	73282694	1152	1152	1152	1152	0
195	20231108	165400	73282694	1152	1152	1152	1152	0
196	20231108	165300	73282694	1152	1152	1152	1152	0
197	20231108	165200	73282694	1152	1152	1152	1152	0
198	20231108	165100	73282694	1152	1152	1152	1152	0
199	20231108	165000	73282694	1152	1152	1152	1152	0
200	20231108	164900	73282694	1152	1152	1152	1152	0
201	20231108	164800	73282694	1152	1152	1152	1152	0
202	20231108	164700	73282694	1152	1152	1152	1152	0
203	20231108	164600	73282694	1152	1152	1152	1152	0
204	20231108	164500	73282694	1152	1152	1152	1152	0
205	20231108	164400	73282694	1152	1152	1152	1152	0
206	20231108	164300	73282694	1152	1152	1152	1152	0
207	20231108	164200	73282694	1152	1152	1152	1152	0
208	20231108	164100	73282694	1152	1152	1152	1152	0
209	20231108	164000	73282694	1152	1152	1152	1152	0
210	20231108	163900	73282694	1152	1152	1152	1152	0
211	20231108	163800	73282694	1152	1152	1152	1152	0
212	20231108	163700	73282694	1152	1152	1152	1152	3077
213	20231108	163600	73282694	1152	1152	1152	1152	0
214	20231108	163500	73282694	1152	1152	1152	1152	0
215	20231108	163400	73282694	1152	1152	1152	1152	0
216	20231108	163300	73282694	1152	1152	1152	1152	0
217	20231108	163200	73282694	1152	1152	1152	1152	0
218	20231108	163100	73282694	1152	1152	1152	1152	0
219	20231108	163000	73282694	1152	1152	1152	1152	0
220	20231108	162900	73282694	1152	1152	1152	1152	0
221	20231108	162800	73282694	1152	1152	1152	1152	0
222	20231108	162700	73282694	1152	1152	1152	1152	0
223	20231108	162600	73282694	1152	1152	1152	1152	0
224	20231108	162500	73282694	1152	1152	1152	1152	0
225	20231108	162400	73282694	1152	1152	1152	1152	0
226	20231108	162300	73282694	1152	1152	1152	1152	0
227	20231108	162200	73282694	1152	1152	1152	1152	0
228	20231108	162100	73282694	1152	1152	1152	1152	0
229	20231108	162000	73282694	1152	1152	1152	1152	0
230	20231108	161900	73282694	1152	1152	1152	1152	0
231	20231108	161800	73282694	1152	1152	1152	1152	0
232	20231108	161700	73282694	1152	1152	1152	1152	0
233	20231108	161600	73282694	1152	1152	1152	1152	0
234	20231108	161500	73282694	1152	1152	1152	1152	0
235	20231108	161400	73282694	1152	1152	1152	1152	0
236	20231108	161300	73282694	1152	1152	1152	1152	0
237	20231108	161200	73282694	1152	1152	1152	1152	0
238	20231108	161100	73282694	1152	1152	1152	1152	0
239	20231108	161000	73282694	1152	1152	1152	1152	0
240	20231108	160900	73282694	1152	1152	1152	1152	0
241	20231108	160800	73282694	1152	1152	1152	1152	0
242	20231108	160700	73282694	1152	1152	1152	1152	3077
243	20231108	160600	73282694	1152	1152	1152	1152	0
244	20231108	160500	73282694	1152	1152	1152	1152	0
245	20231108	160400	73282694	1152	1152	1152	1152	0
246	20231108	160300	73282694	1152	1152	1152	1152	0
247	20231108	160200	73282694	1152	1152	1152	1152	0
248	20231108	160100	73282694	1152	1152	1152	1152	0
249	20231108	160000	73282694	1152	1152	1152	1152	0
250	20231108	155900	73282694	1152	1152	1152	1152	0
251	20231108	155800	73282694	1152	1152	1152	1152	0
252	20231108	155700	73282694	1152	1152	1152	1152	0
253	20231108	155600	73282694	1152	1152	1152	1152	0
254	20231108	155500	73282694	1152	1152	1152	1152	0
255	20231108	155400	73282694	1152	1152	1152	1152	0
256	20231108	155300	73282694	1152	1152	1152	1152	0
257	20231108	155200	73282694	1152	1152	1152	1152	0
258	20231108	155100	73282694	1152	1152	1152	1152	0
259	20231108	155000	73282694	1152	1152	1152	1152	0
260	20231108	154900	73282694	1152	1152	1152	1152	0
261	20231108	154800	73282694	1152	1152	1152	1152	0
262	20231108	154700	73282694	1152	1152	1152	1152	0
263	20231108	154600	73282694	1152	1152	1152	1152	0
264	20231108	154500	73282694	1152	1152	1152	1152	0
265	20231108	154400	73282694	1152	1152	1152	1152	0
266	20231108	154300	73282694	1152	1152	1152	1152	0
267	20231108	154200	73282694	1152	1152	1152	1152	0
268	20231108	154100	73282694	1152	1152	1152	1152	0
269	20231108	154000	73282694	1152	1152	1152	1152	0
270	20231108	153900	73282694	1152	1152	1152	1152	0
271	20231108	153800	73282694	1152	1152	1152	1152	0
272	20231108	153700	73282694	1152	1152	1152	1152	3077
273	20231108	153600	73282694	1152	1152	1152	1152	0
274	20231108	153500	73282694	1152	1152	1152	1152	0
275	20231108	153400	73282694	1152	1152	1152	1152	0
276	20231108	153300	73282694	1152	1152	1152	1152	0
277	20231108	153200	73282694	1152	1152	1152	1152	0
278	20231108	153100	73282694	1152	1152	1152	1152	0
279	20231108	153000	73282694	1152	1152	1152	1152	3077
280	20231108	152900	69737990	1153	1153	1153	1153	0
281	20231108	152800	69737990	1153	1153	1153	1153	0
282	20231108	152700	69737990	1153	1153	1153	1153	0
283	20231108	152600	69737990	1153	1153	1153	1153	0
284	20231108	152500	69737990	1153	1153	1153	1153	0
285	20231108	152400	69737990	1153	1153	1153	1153	0
286	20231108	152300	69737990	1153	1153	1153	1153	0
287	20231108	152200	69737990	1153	1153	1153	1153	0
288	20231108	152100	69737990	1153	1153	1153	1153	0
289	20231108	152000	69737990	1153	1153	1153	1153	0
290	20231108	151900	69737990	1153	1153	1153	1153	786
291	20231108	151800	68831732	1153	1153	1153	1153	1
292	20231108	151700	68830579	1153	1153	1153	1153	0
293	20231108	151600	68830579	1153	1153	1153	1153	0
294	20231108	151500	68830579	1153	1159	1159	1153	51
295	20231108	151400	68771590	1159	1159	1159	1159	0
296	20231108	151300	68771590	1159	1159	1159	1159	0
297	20231108	151200	68771590	1159	1159	1159	1159	0
298	20231108	151100	68771590	1159	1159	1159	1159	0
299	20231108	151000	68771590	1159	1159	1159	1159	0
300	20231108	150900	68771590	1159	1159	1159	1159	1
301	20231108	150800	68770431	1159	1159	1159	1159	0
302	20231108	150700	68770431	1159	1159	1159	1159	43
303	20231108	150600	68720594	1153	1153	1153	1153	0
304	20231108	150500	68720594	1153	1153	1153	1153	0
305	20231108	150400	68720594	1153	1153	1153	1153	0
306	20231108	150300	68720594	1153	1153	1153	1153	0
307	20231108	150200	68720594	1153	1153	1153	1153	0
308	20231108	150100	68720594	1153	1153	1153	1153	0
309	20231108	150000	68720594	1153	1153	1153	1153	0
310	20231108	145900	68720594	1153	1153	1153	1153	0
311	20231108	145800	68720594	1153	1153	1153	1153	7
312	20231108	145700	68712523	1153	1153	1153	1153	40
313	20231108	145600	68666403	1159	1159	1159	1159	0
314	20231108	145500	68666403	1159	1159	1159	1159	0
315	20231108	145400	68666403	1159	1159	1159	1159	0
316	20231108	145300	68666403	1159	1159	1159	1159	0
317	20231108	145200	68666403	1159	1159	1159	1159	0
318	20231108	145100	68666403	1159	1159	1159	1159	0
319	20231108	145000	68666403	1159	1159	1159	1159	0
320	20231108	144900	68666403	1159	1159	1159	1159	1
321	20231108	144800	68665244	1156	1156	1156	1156	0
322	20231108	144700	68665244	1156	1156	1156	1156	0
323	20231108	144600	68665244	1156	1156	1156	1156	0
324	20231108	144500	68665244	1156	1156	1156	1156	0
325	20231108	144400	68665244	1156	1156	1156	1156	0
326	20231108	144300	68665244	1156	1156	1156	1156	0
327	20231108	144200	68665244	1156	1156	1156	1156	0
328	20231108	144100	68665244	1156	1156	1156	1156	1
329	20231108	144000	68664088	1156	1156	1156	1156	585
330	20231108	143900	67987828	1153	1153	1153	1153	0
331	20231108	143800	67987828	1153	1153	1153	1153	0
332	20231108	143700	67987828	1153	1153	1153	1153	0
333	20231108	143600	67987828	1153	1153	1153	1153	2
334	20231108	143500	67985522	1152	1152	1152	1152	0
335	20231108	143400	67985522	1152	1153	1153	1152	49
336	20231108	143300	67929068	1153	1153	1153	1153	6
337	20231108	143200	67922150	1153	1153	1153	1153	45
338	20231108	143100	67870265	1153	1153	1153	1153	0
339	20231108	143000	67870265	1153	1153	1153	1153	0
340	20231108	142900	67870265	1153	1153	1153	1153	0
341	20231108	142800	67870265	1153	1153	1153	1153	0
342	20231108	142700	67870265	1153	1154	1154	1153	1236
343	20231108	142600	66444422	1155	1155	1155	1155	5
344	20231108	142500	66438647	1155	1155	1155	1155	0
345	20231108	142400	66438647	1155	1155	1155	1155	0
346	20231108	142300	66438647	1155	1155	1155	1155	5000
347	20231108	142200	60663647	1156	1158	1158	1156	2067
348	20231108	142100	58274189	1156	1156	1156	1156	0
349	20231108	142000	58274189	1156	1156	1156	1156	0
350	20231108	141900	58274189	1156	1156	1156	1156	0
351	20231108	141800	58274189	1156	1156	1156	1156	0
352	20231108	141700	58274189	1156	1156	1156	1156	0
353	20231108	141600	58274189	1156	1156	1156	1156	0
354	20231108	141500	58274189	1156	1156	1156	1156	0
355	20231108	141400	58274189	1156	1157	1157	1156	100
356	20231108	141300	58158581	1156	1156	1156	1156	0
357	20231108	141200	58158581	1156	1156	1156	1156	0
358	20231108	141100	58158581	1156	1156	1156	1156	0
359	20231108	141000	58158581	1156	1156	1156	1156	0
360	20231108	140900	58158581	1156	1156	1156	1156	0
361	20231108	140800	58158581	1156	1156	1156	1156	0
362	20231108	140700	58158581	1156	1156	1156	1156	0
363	20231108	140600	58158581	1156	1156	1156	1156	0
364	20231108	140500	58158581	1156	1156	1156	1156	0
365	20231108	140400	58158581	1156	1156	1156	1156	0
366	20231108	140300	58158581	1156	1156	1156	1156	0
367	20231108	140200	58158581	1156	1156	1156	1156	0
368	20231108	140100	58158581	1156	1156	1156	1156	0
369	20231108	140000	58158581	1156	1156	1156	1156	0
370	20231108	135900	58158581	1156	1156	1156	1156	0
371	20231108	135800	58158581	1156	1156	1156	1156	0
372	20231108	135700	58158581	1156	1156	1156	1156	0
373	20231108	135600	58158581	1156	1156	1156	1156	0
374	20231108	135500	58158581	1156	1156	1156	1156	0
375	20231108	135400	58158581	1156	1159	1159	1156	6099
376	20231108	135300	51106531	1159	1159	1159	1159	0
377	20231108	135200	51106531	1159	1159	1159	1159	0
378	20231108	135100	51106531	1159	1159	1159	1159	0
379	20231108	135000	51106531	1159	1159	1159	1159	0
380	20231108	134900	51106531	1159	1159	1159	1159	0
381	20231108	134800	51106531	1159	1159	1159	1159	0
382	20231108	134700	51106531	1159	1159	1159	1159	0
383	20231108	134600	51106531	1159	1159	1159	1159	0
384	20231108	134500	51106531	1159	1159	1159	1159	0
385	20231108	134400	51106531	1159	1161	1161	1159	2000
386	20231108	134300	48786670	1160	1160	1160	1160	0
387	20231108	134200	48786670	1160	1160	1160	1160	0
388	20231108	134100	48786670	1160	1160	1160	1160	0
389	20231108	134000	48786670	1160	1160	1160	1160	0
390	20231108	133900	48786670	1160	1160	1160	1160	0
391	20231108	133800	48786670	1160	1160	1160	1160	0
392	20231108	133700	48786670	1160	1160	1160	1160	0
393	20231108	133600	48786670	1160	1160	1160	1160	0
394	20231108	133500	48786670	1160	1160	1160	1160	0
395	20231108	133400	48786670	1160	1160	1160	1160	0
396	20231108	133300	48786670	1160	1160	1160	1160	0
397	20231108	133200	48786670	1160	1160	1160	1160	0
398	20231108	133100	48786670	1160	1160	1160	1160	0
399	20231108	133000	48786670	1160	1160	1160	1160	0
400	20231108	132900	48786670	1160	1160	1160	1160	0
401	20231108	132800	48786670	1160	1160	1160	1160	0
402	20231108	132700	48786670	1160	1160	1160	1160	235
403	20231108	132600	48514070	1160	1160	1160	1160	0
404	20231108	132500	48514070	1160	1160	1160	1160	0
405	20231108	132400	48514070	1160	1161	1161	1160	1735
406	20231108	132300	46500760	1168	1168	1168	1168	0
407	20231108	132200	46500760	1168	1168	1168	1168	0
408	20231108	132100	46500760	1168	1168	1168	1168	0
409	20231108	132000	46500760	1168	1168	1168	1168	0
410	20231108	131900	46500760	1168	1168	1168	1168	0
411	20231108	131800	46500760	1168	1168	1168	1168	0
412	20231108	131700	46500760	1168	1168	1168	1168	0
413	20231108	131600	46500760	1168	1168	1168	1168	0
414	20231108	131500	46500760	1168	1168	1168	1168	0
415	20231108	131400	46500760	1168	1168	1168	1168	0
416	20231108	131300	46500760	1168	1168	1168	1168	0
417	20231108	131200	46500760	1168	1168	1168	1168	0
418	20231108	131100	46500760	1168	1168	1168	1168	0
419	20231108	131000	46500760	1168	1168	1168	1168	0
420	20231108	130900	46500760	1168	1168	1168	1168	0
421	20231108	130800	46500760	1168	1168	1168	1168	0
422	20231108	130700	46500760	1168	1168	1168	1168	3
423	20231108	130600	46497256	1162	1162	1162	1162	0
424	20231108	130500	46497256	1162	1162	1162	1162	1
425	20231108	130400	46496094	1162	1162	1162	1162	0
426	20231108	130300	46496094	1162	1162	1162	1162	0
427	20231108	130200	46496094	1162	1162	1162	1162	365
428	20231108	130100	46071964	1162	1162	1162	1162	0
429	20231108	130000	46071964	1162	1162	1162	1162	0
430	20231108	125900	46071964	1162	1162	1162	1162	1
431	20231108	125800	46070802	1162	1162	1162	1162	0
432	20231108	125700	46070802	1162	1162	1162	1162	0
433	20231108	125600	46070802	1162	1162	1162	1162	0
434	20231108	125500	46070802	1162	1162	1162	1162	0
435	20231108	125400	46070802	1162	1162	1162	1162	0
436	20231108	125300	46070802	1162	1162	1162	1162	0
437	20231108	125200	46070802	1162	1162	1162	1162	0
438	20231108	125100	46070802	1162	1162	1162	1162	0
439	20231108	125000	46070802	1162	1162	1162	1162	107
440	20231108	124900	45946468	1168	1168	1168	1168	0
441	20231108	124800	45946468	1168	1168	1168	1168	0
442	20231108	124700	45946468	1168	1168	1168	1168	0
443	20231108	124600	45946468	1168	1168	1168	1168	0
444	20231108	124500	45946468	1168	1168	1168	1168	100
445	20231108	124400	45829668	1168	1168	1168	1168	0
446	20231108	124300	45829668	1168	1168	1168	1168	0
447	20231108	124200	45829668	1168	1168	1168	1168	0
448	20231108	124100	45829668	1168	1168	1168	1168	10
449	20231108	124000	45817988	1168	1168	1168	1168	0
450	20231108	123900	45817988	1168	1168	1168	1168	0
451	20231108	123800	45817988	1168	1168	1168	1168	0
452	20231108	123700	45817988	1168	1168	1168	1168	50
453	20231108	123600	45759588	1162	1162	1162	1162	0
454	20231108	123500	45759588	1162	1162	1162	1162	1
455	20231108	123400	45758426	1162	1162	1162	1162	20
456	20231108	123300	45735186	1162	1162	1162	1162	44
457	20231108	123200	45684058	1162	1160	1162	1160	990
458	20231108	123100	44535644	1161	1162	1162	1161	25
459	20231108	123000	44506612	1162	1162	1162	1162	0
460	20231108	122900	44506612	1162	1162	1162	1162	0
461	20231108	122800	44506612	1162	1162	1162	1162	7
462	20231108	122700	44498478	1162	1162	1162	1162	0
463	20231108	122600	44498478	1162	1162	1162	1162	0
464	20231108	122500	44498478	1162	1162	1162	1162	7
465	20231108	122400	44490344	1162	1162	1162	1162	7
466	20231108	122300	44482210	1162	1160	1162	1160	492
467	20231108	122200	43911476	1162	1162	1162	1162	7
468	20231108	122100	43903342	1162	1162	1162	1162	7
469	20231108	122000	43895208	1160	1162	1162	1160	1847
470	20231108	121900	41752646	1162	1162	1162	1162	20
471	20231108	121800	41729406	1162	1162	1162	1162	352
472	20231108	121700	41320382	1162	1162	1162	1162	0
473	20231108	121600	41320382	1162	1162	1162	1162	0
474	20231108	121500	41320382	1162	1162	1162	1162	0
475	20231108	121400	41320382	1162	1162	1162	1162	0
476	20231108	121300	41320382	1162	1162	1162	1162	0
477	20231108	121200	41320382	1162	1162	1162	1162	0
478	20231108	121100	41320382	1162	1162	1162	1162	0
479	20231108	121000	41320382	1162	1162	1162	1161	165
480	20231108	120900	41128653	1162	1162	1162	1162	53
481	20231108	120800	41067067	1169	1169	1169	1169	0
482	20231108	120700	41067067	1169	1169	1169	1169	0
483	20231108	120600	41067067	1169	1169	1169	1169	0
484	20231108	120500	41067067	1169	1169	1169	1169	50
485	20231108	120400	41008617	1163	1163	1163	1163	1406
486	20231108	120300	39373439	1163	1163	1163	1163	0
487	20231108	120200	39373439	1163	1163	1163	1163	0
488	20231108	120100	39373439	1163	1163	1163	1163	0
489	20231108	120000	39373439	1163	1163	1163	1163	0
490	20231108	115900	39373439	1163	1163	1163	1163	108
491	20231108	115800	39247835	1160	1160	1160	1160	0
492	20231108	115700	39247835	1160	1160	1160	1160	0
493	20231108	115600	39247835	1160	1160	1160	1160	0
494	20231108	115500	39247835	1160	1160	1160	1160	0
495	20231108	115400	39247835	1160	1160	1160	1160	0
496	20231108	115300	39247835	1160	1160	1160	1160	0
497	20231108	115200	39247835	1160	1160	1160	1160	0
498	20231108	115100	39247835	1160	1160	1160	1160	0
499	20231108	115000	39247835	1160	1160	1160	1160	0
500	20231108	114900	39247835	1160	1160	1160	1160	0
501	20231108	114800	39247835	1160	1160	1160	1160	0
502	20231108	114700	39247835	1160	1160	1160	1160	0
503	20231108	114600	39247835	1160	1160	1160	1160	1031
504	20231108	114500	38051875	1163	1163	1163	1163	0
505	20231108	114400	38051875	1163	1163	1163	1163	0
506	20231108	114300	38051875	1163	1163	1163	1163	0
507	20231108	114200	38051875	1163	1163	1163	1163	7
508	20231108	114100	38043734	1163	1163	1163	1163	348
509	20231108	114000	37639010	1169	1169	1169	1169	0
510	20231108	113900	37639010	1169	1169	1169	1169	880
511	20231108	113800	36610290	1162	1162	1162	1162	0
512	20231108	113700	36610290	1162	1162	1162	1162	0
513	20231108	113600	36610290	1162	1162	1162	1162	0
514	20231108	113500	36610290	1162	1162	1162	1162	0
515	20231108	113400	36610290	1162	1162	1162	1162	0
516	20231108	113300	36610290	1162	1162	1162	1162	0
517	20231108	113200	36610290	1162	1162	1162	1162	0
518	20231108	113100	36610290	1162	1162	1162	1162	0
519	20231108	113000	36610290	1162	1162	1162	1162	0
520	20231108	112900	36610290	1162	1162	1162	1162	0
521	20231108	112800	36610290	1162	1162	1162	1162	0
522	20231108	112700	36610290	1162	1162	1162	1162	60
523	20231108	112600	36540570	1162	1162	1162	1162	0
524	20231108	112500	36540570	1162	1162	1162	1162	0
525	20231108	112400	36540570	1162	1162	1162	1162	0
526	20231108	112300	36540570	1162	1162	1162	1162	0
527	20231108	112200	36540570	1162	1162	1162	1162	1
528	20231108	112100	36539408	1169	1169	1169	1169	109
529	20231108	112000	36411987	1169	1169	1169	1169	0
530	20231108	111900	36411987	1169	1169	1169	1169	0
531	20231108	111800	36411987	1169	1169	1169	1169	0
532	20231108	111700	36411987	1169	1169	1169	1169	0
533	20231108	111600	36411987	1169	1169	1169	1169	0
534	20231108	111500	36411987	1169	1168	1169	1168	1502
535	20231108	111400	34657650	1167	1167	1167	1167	1
536	20231108	111300	34656483	1160	1160	1160	1160	1
537	20231108	111200	34655323	1165	1165	1165	1165	0
538	20231108	111100	34655323	1165	1165	1165	1165	0
539	20231108	111000	34655323	1165	1165	1165	1165	0
540	20231108	110900	34655323	1165	1165	1165	1165	1000
541	20231108	110800	33490323	1166	1166	1166	1166	0
542	20231108	110700	33490323	1166	1166	1166	1166	0
543	20231108	110600	33490323	1166	1166	1166	1166	0
544	20231108	110500	33490323	1166	1166	1166	1166	0
545	20231108	110400	33490323	1166	1166	1166	1166	0
546	20231108	110300	33490323	1166	1166	1166	1166	784
547	20231108	110200	32576179	1166	1166	1166	1166	0
548	20231108	110100	32576179	1166	1166	1166	1166	0
549	20231108	110000	32576179	1166	1166	1166	1166	0
550	20231108	105900	32576179	1166	1166	1166	1166	1
551	20231108	105800	32575013	1166	1166	1166	1166	202
552	20231108	105700	32339481	1166	1166	1166	1166	6
553	20231108	105600	32332485	1166	1166	1166	1166	187
554	20231108	105500	32114443	1166	1165	1166	1165	1900
555	20231108	105400	29899143	1161	1161	1161	1161	0
556	20231108	105300	29899143	1161	1161	1161	1161	0
557	20231108	105200	29899143	1161	1161	1161	1161	0
558	20231108	105100	29899143	1161	1160	1161	1160	1190
559	20231108	105000	28517853	1161	1161	1161	1161	0
560	20231108	104900	28517853	1161	1161	1161	1161	10
561	20231108	104800	28506243	1161	1161	1161	1161	0
562	20231108	104700	28506243	1161	1161	1161	1161	0
563	20231108	104600	28506243	1161	1161	1161	1161	0
564	20231108	104500	28506243	1161	1161	1161	1161	0
565	20231108	104400	28506243	1161	1161	1161	1161	0
566	20231108	104300	28506243	1161	1161	1161	1161	0
567	20231108	104200	28506243	1161	1161	1161	1161	0
568	20231108	104100	28506243	1161	1161	1161	1161	0
569	20231108	104000	28506243	1161	1161	1161	1161	0
570	20231108	103900	28506243	1161	1161	1161	1161	1
571	20231108	103800	28505082	1154	1160	1160	1154	500
572	20231108	103700	27927121	1163	1163	1163	1163	0
573	20231108	103600	27927121	1163	1163	1163	1163	582
574	20231108	103500	27250255	1163	1163	1163	1163	0
575	20231108	103400	27250255	1163	1163	1163	1163	0
576	20231108	103300	27250255	1163	1163	1163	1163	1153
577	20231108	103200	25909316	1165	1165	1165	1165	0
578	20231108	103100	25909316	1165	1167	1167	1165	5399
579	20231108	103000	19609715	1167	1167	1167	1167	0
580	20231108	102900	19609715	1167	1167	1167	1167	1000
581	20231108	102800	18442715	1167	1167	1167	1167	0
582	20231108	102700	18442715	1167	1167	1167	1167	0
583	20231108	102600	18442715	1167	1167	1167	1167	0
584	20231108	102500	18442715	1167	1167	1167	1167	9
585	20231108	102400	18432212	1166	1166	1166	1166	0
586	20231108	102300	18432212	1166	1166	1166	1166	253
587	20231108	102200	18137214	1167	1167	1167	1167	1
588	20231108	102100	18136047	1168	1168	1169	1168	123
589	20231108	102000	17992373	1168	1168	1168	1168	152
590	20231108	101900	17814837	1168	1164	1168	1164	624
591	20231108	101800	17086862	1164	1164	1164	1164	202
592	20231108	101700	16851734	1163	1162	1163	1162	5275
593	20231108	101600	10717196	1162	1161	1162	1161	504
594	20231108	101500	10132042	1160	1160	1160	1160	0
595	20231108	101400	10132042	1160	1160	1160	1160	117
596	20231108	101300	9996322	1160	1160	1160	1160	2
597	20231108	101200	9994002	1160	1160	1160	1160	10
598	20231108	101100	9982402	1160	1160	1160	1160	3
599	20231108	101000	9978922	1160	1160	1160	1160	1
600	20231108	100900	9977762	1161	1161	1161	1161	0
601	20231108	100800	9977762	1161	1161	1161	1161	21
602	20231108	100700	9953381	1158	1158	1158	1158	0
603	20231108	100600	9953381	1158	1158	1158	1158	0
604	20231108	100500	9953381	1158	1158	1158	1158	0
605	20231108	100400	9953381	1158	1158	1158	1158	0
606	20231108	100300	9953381	1158	1158	1158	1158	0
607	20231108	100200	9953381	1158	1158	1158	1158	0
608	20231108	100100	9953381	1158	1158	1158	1158	910
609	20231108	100000	8899601	1162	1162	1162	1162	0
610	20231108	095900	8899601	1162	1162	1162	1162	0
611	20231108	095800	8899601	1162	1162	1162	1162	0
612	20231108	095700	8899601	1162	1162	1162	1162	0
613	20231108	095600	8899601	1162	1162	1162	1162	0
614	20231108	095500	8899601	1162	1162	1162	1162	52
615	20231108	095400	8839177	1160	1160	1160	1160	0
616	20231108	095300	8839177	1160	1160	1160	1160	903
617	20231108	095200	7791697	1160	1160	1160	1160	0
618	20231108	095100	7791697	1160	1160	1160	1160	97
619	20231108	095000	7679177	1160	1158	1160	1158	15
620	20231108	094900	7661805	1160	1160	1160	1160	1300
621	20231108	094800	6153805	1160	1160	1160	1160	0
622	20231108	094700	6153805	1160	1160	1160	1160	0
623	20231108	094600	6153805	1160	1160	1160	1160	0
624	20231108	094500	6153805	1160	1160	1160	1160	638
625	20231108	094400	5413725	1160	1160	1160	1160	1
626	20231108	094300	5412565	1160	1160	1160	1160	1361
627	20231108	094200	3833805	1160	1160	1160	1160	0
628	20231108	094100	3833805	1160	1160	1160	1160	0
629	20231108	094000	3833805	1160	1160	1160	1160	0
630	20231108	093900	3833805	1160	1160	1160	1160	0
631	20231108	093800	3833805	1160	1160	1160	1160	13
632	20231108	093700	3818725	1160	1160	1160	1160	0
633	20231108	093600	3818725	1160	1160	1160	1160	640
634	20231108	093500	3076325	1158	1158	1158	1158	0
635	20231108	093400	3076325	1158	1158	1158	1158	1
636	20231108	093300	3075167	1160	1159	1160	1158	101
637	20231108	093200	2958205	1160	1160	1160	1160	0
638	20231108	093100	2958205	1160	1159	1160	1159	1053
639	20231108	093000	1737712	1158	1157	1158	1157	337
640	20231108	092900	1347701	1157	1157	1157	1157	488
641	20231108	092800	783085	1158	1158	1158	1158	0
642	20231108	092700	783085	1158	1158	1158	1158	0
643	20231108	092600	783085	1158	1158	1158	1158	0
644	20231108	092500	783085	1158	1158	1158	1158	0
645	20231108	092400	783085	1158	1158	1158	1158	1
646	20231108	092300	781927	1159	1159	1159	1159	0
647	20231108	092200	781927	1159	1159	1159	1159	0
648	20231108	092100	781927	1159	1159	1159	1159	0
649	20231108	092000	781927	1159	1159	1159	1159	0
650	20231108	091900	781927	1159	1159	1159	1159	0
651	20231108	091800	781927	1159	1159	1159	1159	0
652	20231108	091700	781927	1159	1159	1159	1159	0
653	20231108	091600	781927	1159	1155	1159	1154	44
654	20231108	091500	731132	1159	1159	1159	1159	2
655	20231108	091400	728814	1154	1159	1159	1154	11
656	20231108	091300	716070	1159	1159	1159	1159	0
657	20231108	091200	716070	1159	1159	1159	1159	0
658	20231108	091100	716070	1159	1159	1159	1159	0
659	20231108	091000	716070	1159	1159	1159	1159	0
660	20231108	090900	716070	1159	1159	1159	1159	0
661	20231108	090800	716070	1159	1159	1159	1159	0
662	20231108	090700	716070	1159	1159	1159	1159	13
663	20231108	090600	701003	1158	1156	1160	1156	359
664	20231108	090500	284800	1156	1156	1156	1156	5
665	20231108	090400	279020	1156	1156	1156	1156	0
666	20231108	090300	279020	1156	1155	1156	1154	38
667	20231108	090200	235098	1155	1154	1155	1154	103
668	20231108	090100	116135	1154	1150	1154	1150	27
669	20231108	090000	85077	1150	1149	1150	1149	74