KissMeData/361670/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	211500	49071390	4640	4640	4640	4640	7
3	20231109	211400	49071390	4640	4640	4640	4640	0
4	20231109	211300	49071390	4640	4640	4640	4640	0
5	20231109	211200	49071390	4640	4640	4640	4640	0
6	20231109	211100	49071390	4640	4640	4640	4640	0
7	20231109	211000	49071390	4640	4640	4640	4640	0
8	20231109	210900	49071390	4640	4640	4640	4640	0
9	20231109	210800	49071390	4640	4640	4640	4640	0
10	20231109	210700	49071390	4640	4640	4640	4640	0
11	20231109	210600	49071390	4640	4640	4640	4640	0
12	20231109	210500	49071390	4640	4640	4640	4640	0
13	20231109	210400	49071390	4640	4640	4640	4640	0
14	20231109	210300	49071390	4640	4640	4640	4640	0
15	20231109	210200	49071390	4640	4640	4640	4640	0
16	20231109	210100	49071390	4640	4640	4640	4640	0
17	20231109	210000	49071390	4640	4640	4640	4640	0
18	20231109	205900	49071390	4640	4640	4640	4640	0
19	20231109	205800	49071390	4640	4640	4640	4640	0
20	20231109	205700	49071390	4640	4640	4640	4640	0
21	20231109	205600	49071390	4640	4640	4640	4640	0
22	20231109	205500	49071390	4640	4640	4640	4640	0
23	20231109	205400	49071390	4640	4640	4640	4640	0
24	20231109	205300	49071390	4640	4640	4640	4640	0
25	20231109	205200	49071390	4640	4640	4640	4640	0
26	20231109	205100	49071390	4640	4640	4640	4640	0
27	20231109	205000	49071390	4640	4640	4640	4640	0
28	20231109	204900	49071390	4640	4640	4640	4640	0
29	20231109	204800	49071390	4640	4640	4640	4640	0
30	20231109	204700	49071390	4640	4640	4640	4640	0
31	20231109	204600	49071390	4640	4640	4640	4640	0
32	20231109	204500	49071390	4640	4640	4640	4640	7
33	20231109	204400	49071390	4640	4640	4640	4640	0
34	20231109	204300	49071390	4640	4640	4640	4640	0
35	20231109	204200	49071390	4640	4640	4640	4640	0
36	20231109	204100	49071390	4640	4640	4640	4640	0
37	20231109	204000	49071390	4640	4640	4640	4640	0
38	20231109	203900	49071390	4640	4640	4640	4640	0
39	20231109	203800	49071390	4640	4640	4640	4640	0
40	20231109	203700	49071390	4640	4640	4640	4640	0
41	20231109	203600	49071390	4640	4640	4640	4640	0
42	20231109	203500	49071390	4640	4640	4640	4640	0
43	20231109	203400	49071390	4640	4640	4640	4640	0
44	20231109	203300	49071390	4640	4640	4640	4640	0
45	20231109	203200	49071390	4640	4640	4640	4640	0
46	20231109	203100	49071390	4640	4640	4640	4640	0
47	20231109	203000	49071390	4640	4640	4640	4640	0
48	20231109	202900	49071390	4640	4640	4640	4640	0
49	20231109	202800	49071390	4640	4640	4640	4640	0
50	20231109	202700	49071390	4640	4640	4640	4640	0
51	20231109	202600	49071390	4640	4640	4640	4640	0
52	20231109	202500	49071390	4640	4640	4640	4640	0
53	20231109	202400	49071390	4640	4640	4640	4640	0
54	20231109	202300	49071390	4640	4640	4640	4640	0
55	20231109	202200	49071390	4640	4640	4640	4640	0
56	20231109	202100	49071390	4640	4640	4640	4640	0
57	20231109	202000	49071390	4640	4640	4640	4640	0
58	20231109	201900	49071390	4640	4640	4640	4640	0
59	20231109	201800	49071390	4640	4640	4640	4640	0
60	20231109	201700	49071390	4640	4640	4640	4640	0
61	20231109	201600	49071390	4640	4640	4640	4640	0
62	20231109	201500	49071390	4640	4640	4640	4640	7
63	20231109	201400	49071390	4640	4640	4640	4640	0
64	20231109	201300	49071390	4640	4640	4640	4640	0
65	20231109	201200	49071390	4640	4640	4640	4640	0
66	20231109	201100	49071390	4640	4640	4640	4640	0
67	20231109	201000	49071390	4640	4640	4640	4640	0
68	20231109	200900	49071390	4640	4640	4640	4640	0
69	20231109	200800	49071390	4640	4640	4640	4640	0
70	20231109	200700	49071390	4640	4640	4640	4640	0
71	20231109	200600	49071390	4640	4640	4640	4640	0
72	20231109	200500	49071390	4640	4640	4640	4640	0
73	20231109	200400	49071390	4640	4640	4640	4640	0
74	20231109	200300	49071390	4640	4640	4640	4640	0
75	20231109	200200	49071390	4640	4640	4640	4640	0
76	20231109	200100	49071390	4640	4640	4640	4640	0
77	20231109	200000	49071390	4640	4640	4640	4640	0
78	20231109	195900	49071390	4640	4640	4640	4640	0
79	20231109	195800	49071390	4640	4640	4640	4640	0
80	20231109	195700	49071390	4640	4640	4640	4640	0
81	20231109	195600	49071390	4640	4640	4640	4640	0
82	20231109	195500	49071390	4640	4640	4640	4640	0
83	20231109	195400	49071390	4640	4640	4640	4640	0
84	20231109	195300	49071390	4640	4640	4640	4640	0
85	20231109	195200	49071390	4640	4640	4640	4640	0
86	20231109	195100	49071390	4640	4640	4640	4640	0
87	20231109	195000	49071390	4640	4640	4640	4640	0
88	20231109	194900	49071390	4640	4640	4640	4640	0
89	20231109	194800	49071390	4640	4640	4640	4640	0
90	20231109	194700	49071390	4640	4640	4640	4640	0
91	20231109	194600	49071390	4640	4640	4640	4640	0
92	20231109	194500	49071390	4640	4640	4640	4640	7
93	20231109	194400	49071390	4640	4640	4640	4640	0
94	20231109	194300	49071390	4640	4640	4640	4640	0
95	20231109	194200	49071390	4640	4640	4640	4640	0
96	20231109	194100	49071390	4640	4640	4640	4640	0
97	20231109	194000	49071390	4640	4640	4640	4640	0
98	20231109	193900	49071390	4640	4640	4640	4640	0
99	20231109	193800	49071390	4640	4640	4640	4640	0
100	20231109	193700	49071390	4640	4640	4640	4640	0
101	20231109	193600	49071390	4640	4640	4640	4640	0
102	20231109	193500	49071390	4640	4640	4640	4640	0
103	20231109	193400	49071390	4640	4640	4640	4640	0
104	20231109	193300	49071390	4640	4640	4640	4640	0
105	20231109	193200	49071390	4640	4640	4640	4640	0
106	20231109	193100	49071390	4640	4640	4640	4640	0
107	20231109	193000	49071390	4640	4640	4640	4640	0
108	20231109	192900	49071390	4640	4640	4640	4640	0
109	20231109	192800	49071390	4640	4640	4640	4640	0
110	20231109	192700	49071390	4640	4640	4640	4640	0
111	20231109	192600	49071390	4640	4640	4640	4640	0
112	20231109	192500	49071390	4640	4640	4640	4640	0
113	20231109	192400	49071390	4640	4640	4640	4640	0
114	20231109	192300	49071390	4640	4640	4640	4640	0
115	20231109	192200	49071390	4640	4640	4640	4640	0
116	20231109	192100	49071390	4640	4640	4640	4640	0
117	20231109	192000	49071390	4640	4640	4640	4640	0
118	20231109	191900	49071390	4640	4640	4640	4640	0
119	20231109	191800	49071390	4640	4640	4640	4640	0
120	20231109	191700	49071390	4640	4640	4640	4640	0
121	20231109	191600	49071390	4640	4640	4640	4640	0
122	20231109	191500	49071390	4640	4640	4640	4640	7
123	20231109	191400	49071390	4640	4640	4640	4640	0
124	20231109	191300	49071390	4640	4640	4640	4640	0
125	20231109	191200	49071390	4640	4640	4640	4640	0
126	20231109	191100	49071390	4640	4640	4640	4640	0
127	20231109	191000	49071390	4640	4640	4640	4640	0
128	20231109	190900	49071390	4640	4640	4640	4640	0
129	20231109	190800	49071390	4640	4640	4640	4640	0
130	20231109	190700	49071390	4640	4640	4640	4640	0
131	20231109	190600	49071390	4640	4640	4640	4640	0
132	20231109	190500	49071390	4640	4640	4640	4640	0
133	20231109	190400	49071390	4640	4640	4640	4640	0
134	20231109	190300	49071390	4640	4640	4640	4640	0
135	20231109	190200	49071390	4640	4640	4640	4640	0
136	20231109	190100	49071390	4640	4640	4640	4640	0
137	20231109	190000	49071390	4640	4640	4640	4640	0
138	20231109	185900	49071390	4640	4640	4640	4640	0
139	20231109	185800	49071390	4640	4640	4640	4640	0
140	20231109	185700	49071390	4640	4640	4640	4640	0
141	20231109	185600	49071390	4640	4640	4640	4640	0
142	20231109	185500	49071390	4640	4640	4640	4640	0
143	20231109	185400	49071390	4640	4640	4640	4640	0
144	20231109	185300	49071390	4640	4640	4640	4640	0
145	20231109	185200	49071390	4640	4640	4640	4640	0
146	20231109	185100	49071390	4640	4640	4640	4640	0
147	20231109	185000	49071390	4640	4640	4640	4640	0
148	20231109	184900	49071390	4640	4640	4640	4640	0
149	20231109	184800	49071390	4640	4640	4640	4640	0
150	20231109	184700	49071390	4640	4640	4640	4640	0
151	20231109	184600	49071390	4640	4640	4640	4640	0
152	20231109	184500	49071390	4640	4640	4640	4640	7
153	20231109	184400	49071390	4640	4640	4640	4640	0
154	20231109	184300	49071390	4640	4640	4640	4640	0
155	20231109	184200	49071390	4640	4640	4640	4640	0
156	20231109	184100	49071390	4640	4640	4640	4640	0
157	20231109	184000	49071390	4640	4640	4640	4640	0
158	20231109	183900	49071390	4640	4640	4640	4640	0
159	20231109	183800	49071390	4640	4640	4640	4640	0
160	20231109	183700	49071390	4640	4640	4640	4640	0
161	20231109	183600	49071390	4640	4640	4640	4640	0
162	20231109	183500	49071390	4640	4640	4640	4640	0
163	20231109	183400	49071390	4640	4640	4640	4640	0
164	20231109	183300	49071390	4640	4640	4640	4640	0
165	20231109	183200	49071390	4640	4640	4640	4640	0
166	20231109	183100	49071390	4640	4640	4640	4640	0
167	20231109	183000	49071390	4640	4640	4640	4640	0
168	20231109	182900	49071390	4640	4640	4640	4640	0
169	20231109	182800	49071390	4640	4640	4640	4640	0
170	20231109	182700	49071390	4640	4640	4640	4640	0
171	20231109	182600	49071390	4640	4640	4640	4640	0
172	20231109	182500	49071390	4640	4640	4640	4640	0
173	20231109	182400	49071390	4640	4640	4640	4640	0
174	20231109	182300	49071390	4640	4640	4640	4640	0
175	20231109	182200	49071390	4640	4640	4640	4640	0
176	20231109	182100	49071390	4640	4640	4640	4640	0
177	20231109	182000	49071390	4640	4640	4640	4640	0
178	20231109	181900	49071390	4640	4640	4640	4640	0
179	20231109	181800	49071390	4640	4640	4640	4640	0
180	20231109	181700	49071390	4640	4640	4640	4640	0
181	20231109	181600	49071390	4640	4640	4640	4640	0
182	20231109	181500	49071390	4640	4640	4640	4640	7
183	20231109	181400	49071390	4640	4640	4640	4640	0
184	20231109	181300	49071390	4640	4640	4640	4640	0
185	20231109	181200	49071390	4640	4640	4640	4640	0
186	20231109	181100	49071390	4640	4640	4640	4640	0
187	20231109	181000	49071390	4640	4640	4640	4640	0
188	20231109	180900	49071390	4640	4640	4640	4640	0
189	20231109	180800	49071390	4640	4640	4640	4640	0
190	20231109	180700	49071390	4640	4640	4640	4640	0
191	20231109	180600	49071390	4640	4640	4640	4640	0
192	20231109	180500	49071390	4640	4640	4640	4640	0
193	20231109	180400	49071390	4640	4640	4640	4640	0
194	20231109	180300	49071390	4640	4640	4640	4640	0
195	20231109	180200	49071390	4640	4640	4640	4640	0
196	20231109	180100	49071390	4640	4640	4640	4640	0
197	20231109	180000	49071390	4640	4640	4640	4640	0
198	20231109	175900	49071390	4640	4640	4640	4640	0
199	20231109	175800	49071390	4640	4640	4640	4640	0
200	20231109	175700	49071390	4640	4640	4640	4640	0
201	20231109	175600	49071390	4640	4640	4640	4640	0
202	20231109	175500	49071390	4640	4640	4640	4640	0
203	20231109	175400	49071390	4640	4640	4640	4640	0
204	20231109	175300	49071390	4640	4640	4640	4640	0
205	20231109	175200	49071390	4640	4640	4640	4640	0
206	20231109	175100	49071390	4640	4640	4640	4640	0
207	20231109	175000	49071390	4640	4640	4640	4640	0
208	20231109	174900	49071390	4640	4640	4640	4640	0
209	20231109	174800	49071390	4640	4640	4640	4640	0
210	20231109	174700	49071390	4640	4640	4640	4640	0
211	20231109	174600	49071390	4640	4640	4640	4640	0
212	20231109	174500	49071390	4640	4640	4640	4640	7
213	20231109	174400	49071390	4640	4640	4640	4640	0
214	20231109	174300	49071390	4640	4640	4640	4640	0
215	20231109	174200	49071390	4640	4640	4640	4640	0
216	20231109	174100	49071390	4640	4640	4640	4640	0
217	20231109	174000	49071390	4640	4640	4640	4640	0
218	20231109	173900	49071390	4640	4640	4640	4640	0
219	20231109	173800	49071390	4640	4640	4640	4640	0
220	20231109	173700	49071390	4640	4640	4640	4640	0
221	20231109	173600	49071390	4640	4640	4640	4640	0
222	20231109	173500	49071390	4640	4640	4640	4640	0
223	20231109	173400	49071390	4640	4640	4640	4640	0
224	20231109	173300	49071390	4640	4640	4640	4640	0
225	20231109	173200	49071390	4640	4640	4640	4640	0
226	20231109	173100	49071390	4640	4640	4640	4640	0
227	20231109	173000	49071390	4640	4640	4640	4640	0
228	20231109	172900	49071390	4640	4640	4640	4640	0
229	20231109	172800	49071390	4640	4640	4640	4640	0
230	20231109	172700	49071390	4640	4640	4640	4640	0
231	20231109	172600	49071390	4640	4640	4640	4640	0
232	20231109	172500	49071390	4640	4640	4640	4640	0
233	20231109	172400	49071390	4640	4640	4640	4640	0
234	20231109	172300	49071390	4640	4640	4640	4640	0
235	20231109	172200	49071390	4640	4640	4640	4640	0
236	20231109	172100	49071390	4640	4640	4640	4640	0
237	20231109	172000	49071390	4640	4640	4640	4640	0
238	20231109	171900	49071390	4640	4640	4640	4640	0
239	20231109	171800	49071390	4640	4640	4640	4640	0
240	20231109	171700	49071390	4640	4640	4640	4640	0
241	20231109	171600	49071390	4640	4640	4640	4640	0
242	20231109	171500	49071390	4640	4640	4640	4640	7
243	20231109	171400	49071390	4640	4640	4640	4640	0
244	20231109	171300	49071390	4640	4640	4640	4640	0
245	20231109	171200	49071390	4640	4640	4640	4640	0
246	20231109	171100	49071390	4640	4640	4640	4640	0
247	20231109	171000	49071390	4640	4640	4640	4640	0
248	20231109	170900	49071390	4640	4640	4640	4640	0
249	20231109	170800	49071390	4640	4640	4640	4640	0
250	20231109	170700	49071390	4640	4640	4640	4640	0
251	20231109	170600	49071390	4640	4640	4640	4640	0
252	20231109	170500	49071390	4640	4640	4640	4640	0
253	20231109	170400	49071390	4640	4640	4640	4640	0
254	20231109	170300	49071390	4640	4640	4640	4640	0
255	20231109	170200	49071390	4640	4640	4640	4640	0
256	20231109	170100	49071390	4640	4640	4640	4640	0
257	20231109	170000	49071390	4640	4640	4640	4640	0
258	20231109	165900	49071390	4640	4640	4640	4640	0
259	20231109	165800	49071390	4640	4640	4640	4640	0
260	20231109	165700	49071390	4640	4640	4640	4640	0
261	20231109	165600	49071390	4640	4640	4640	4640	0
262	20231109	165500	49071390	4640	4640	4640	4640	0
263	20231109	165400	49071390	4640	4640	4640	4640	0
264	20231109	165300	49071390	4640	4640	4640	4640	0
265	20231109	165200	49071390	4640	4640	4640	4640	0
266	20231109	165100	49071390	4640	4640	4640	4640	0
267	20231109	165000	49071390	4640	4640	4640	4640	0
268	20231109	164900	49071390	4640	4640	4640	4640	0
269	20231109	164800	49071390	4640	4640	4640	4640	0
270	20231109	164700	49071390	4640	4640	4640	4640	0
271	20231109	164600	49071390	4640	4640	4640	4640	0
272	20231109	164500	49071390	4640	4640	4640	4640	7
273	20231109	164400	49071390	4640	4640	4640	4640	0
274	20231109	164300	49071390	4640	4640	4640	4640	0
275	20231109	164200	49071390	4640	4640	4640	4640	0
276	20231109	164100	49071390	4640	4640	4640	4640	0
277	20231109	164000	49071390	4640	4640	4640	4640	0
278	20231109	163900	49071390	4640	4640	4640	4640	0
279	20231109	163800	49071390	4640	4640	4640	4640	0
280	20231109	163700	49071390	4640	4640	4640	4640	0
281	20231109	163600	49071390	4640	4640	4640	4640	0
282	20231109	163500	49071390	4640	4640	4640	4640	0
283	20231109	163400	49071390	4640	4640	4640	4640	0
284	20231109	163300	49071390	4640	4640	4640	4640	0
285	20231109	163200	49071390	4640	4640	4640	4640	0
286	20231109	163100	49071390	4640	4640	4640	4640	0
287	20231109	163000	49071390	4640	4640	4640	4640	0
288	20231109	162900	49071390	4640	4640	4640	4640	0
289	20231109	162800	49071390	4640	4640	4640	4640	0
290	20231109	162700	49071390	4640	4640	4640	4640	0
291	20231109	162600	49071390	4640	4640	4640	4640	0
292	20231109	162500	49071390	4640	4640	4640	4640	0
293	20231109	162400	49071390	4640	4640	4640	4640	0
294	20231109	162300	49071390	4640	4640	4640	4640	0
295	20231109	162200	49071390	4640	4640	4640	4640	0
296	20231109	162100	49071390	4640	4640	4640	4640	0
297	20231109	162000	49071390	4640	4640	4640	4640	0
298	20231109	161900	49071390	4640	4640	4640	4640	0
299	20231109	161800	49071390	4640	4640	4640	4640	0
300	20231109	161700	49071390	4640	4640	4640	4640	0
301	20231109	161600	49071390	4640	4640	4640	4640	0
302	20231109	161500	49071390	4640	4640	4640	4640	7
303	20231109	161400	49071390	4640	4640	4640	4640	0
304	20231109	161300	49071390	4640	4640	4640	4640	0
305	20231109	161200	49071390	4640	4640	4640	4640	0
306	20231109	161100	49071390	4640	4640	4640	4640	0
307	20231109	161000	49071390	4640	4640	4640	4640	0
308	20231109	160900	49071390	4640	4640	4640	4640	0
309	20231109	160800	49071390	4640	4640	4640	4640	0
310	20231109	160700	49071390	4640	4640	4640	4640	0
311	20231109	160600	49071390	4640	4640	4640	4640	0
312	20231109	160500	49071390	4640	4640	4640	4640	0
313	20231109	160400	49071390	4640	4640	4640	4640	0
314	20231109	160300	49071390	4640	4640	4640	4640	0
315	20231109	160200	49071390	4640	4640	4640	4640	0
316	20231109	160100	49071390	4640	4640	4640	4640	0
317	20231109	160000	49071390	4640	4640	4640	4640	0
318	20231109	155900	49071390	4640	4640	4640	4640	0
319	20231109	155800	49071390	4640	4640	4640	4640	0
320	20231109	155700	49071390	4640	4640	4640	4640	0
321	20231109	155600	49071390	4640	4640	4640	4640	0
322	20231109	155500	49071390	4640	4640	4640	4640	0
323	20231109	155400	49071390	4640	4640	4640	4640	0
324	20231109	155300	49071390	4640	4640	4640	4640	0
325	20231109	155200	49071390	4640	4640	4640	4640	0
326	20231109	155100	49071390	4640	4640	4640	4640	0
327	20231109	155000	49071390	4640	4640	4640	4640	0
328	20231109	154900	49071390	4640	4640	4640	4640	0
329	20231109	154800	49071390	4640	4640	4640	4640	0
330	20231109	154700	49071390	4640	4640	4640	4640	0
331	20231109	154600	49071390	4640	4640	4640	4640	0
332	20231109	154500	49071390	4640	4640	4640	4640	7
333	20231109	154400	49071390	4640	4640	4640	4640	0
334	20231109	154300	49071390	4640	4640	4640	4640	0
335	20231109	154200	49071390	4640	4640	4640	4640	0
336	20231109	154100	49071390	4640	4640	4640	4640	0
337	20231109	154000	49071390	4640	4640	4640	4640	0
338	20231109	153900	49071390	4640	4640	4640	4640	0
339	20231109	153800	49071390	4640	4640	4640	4640	0
340	20231109	153700	49071390	4640	4640	4640	4640	0
341	20231109	153600	49071390	4640	4640	4640	4640	0
342	20231109	153500	49071390	4640	4640	4640	4640	0
343	20231109	153400	49071390	4640	4640	4640	4640	0
344	20231109	153300	49071390	4640	4640	4640	4640	0
345	20231109	153200	49071390	4640	4640	4640	4640	0
346	20231109	153100	49071390	4640	4640	4640	4640	0
347	20231109	153000	49071390	4640	4640	4640	4640	7
348	20231109	152900	49038910	4575	4575	4575	4575	0
349	20231109	152800	49038910	4575	4575	4575	4575	0
350	20231109	152700	49038910	4575	4575	4575	4575	0
351	20231109	152600	49038910	4575	4575	4575	4575	0
352	20231109	152500	49038910	4575	4575	4575	4575	0
353	20231109	152400	49038910	4575	4575	4575	4575	0
354	20231109	152300	49038910	4575	4575	4575	4575	0
355	20231109	152200	49038910	4575	4575	4575	4575	0
356	20231109	152100	49038910	4575	4575	4575	4575	0
357	20231109	152000	49038910	4575	4575	4575	4575	0
358	20231109	151900	49038910	4575	4580	4580	4575	174
359	20231109	151800	48242825	4590	4590	4590	4590	0
360	20231109	151700	48242825	4590	4590	4590	4590	0
361	20231109	151600	48242825	4590	4590	4590	4590	7
362	20231109	151500	48210695	4580	4580	4580	4580	0
363	20231109	151400	48210695	4580	4580	4580	4580	0
364	20231109	151300	48210695	4580	4580	4580	4580	0
365	20231109	151200	48210695	4580	4580	4580	4580	0
366	20231109	151100	48210695	4580	4580	4580	4580	0
367	20231109	151000	48210695	4580	4580	4580	4580	0
368	20231109	150900	48210695	4580	4580	4580	4580	0
369	20231109	150800	48210695	4580	4580	4580	4580	0
370	20231109	150700	48210695	4580	4580	4580	4580	0
371	20231109	150600	48210695	4580	4580	4580	4580	0
372	20231109	150500	48210695	4580	4580	4580	4580	0
373	20231109	150400	48210695	4580	4580	4580	4580	0
374	20231109	150300	48210695	4580	4580	4580	4580	0
375	20231109	150200	48210695	4580	4580	4580	4580	0
376	20231109	150100	48210695	4580	4580	4580	4580	0
377	20231109	150000	48210695	4580	4580	4580	4580	0
378	20231109	145900	48210695	4580	4580	4580	4580	0
379	20231109	145800	48210695	4580	4580	4580	4580	0
380	20231109	145700	48210695	4580	4580	4580	4580	0
381	20231109	145600	48210695	4580	4580	4580	4580	0
382	20231109	145500	48210695	4580	4580	4580	4580	0
383	20231109	145400	48210695	4580	4590	4590	4580	320
384	20231109	145300	46743865	4600	4600	4600	4600	51
385	20231109	145200	46509265	4605	4630	4630	4605	109
386	20231109	145100	46004885	4675	4675	4675	4675	0
387	20231109	145000	46004885	4675	4675	4675	4675	0
388	20231109	144900	46004885	4675	4675	4675	4675	0
389	20231109	144800	46004885	4675	4675	4675	4675	0
390	20231109	144700	46004885	4675	4675	4675	4675	0
391	20231109	144600	46004885	4675	4675	4675	4675	0
392	20231109	144500	46004885	4675	4675	4675	4675	0
393	20231109	144400	46004885	4675	4675	4675	4675	0
394	20231109	144300	46004885	4675	4650	4675	4650	644
395	20231109	144200	43001690	4620	4620	4620	4620	0
396	20231109	144100	43001690	4620	4620	4620	4620	0
397	20231109	144000	43001690	4620	4620	4620	4620	0
398	20231109	143900	43001690	4620	4620	4620	4620	0
399	20231109	143800	43001690	4620	4620	4620	4620	0
400	20231109	143700	43001690	4620	4620	4620	4620	0
401	20231109	143600	43001690	4620	4620	4620	4620	0
402	20231109	143500	43001690	4620	4620	4620	4620	0
403	20231109	143400	43001690	4620	4620	4620	4620	4
404	20231109	143300	42983210	4620	4620	4620	4620	0
405	20231109	143200	42983210	4620	4620	4620	4620	0
406	20231109	143100	42983210	4620	4620	4620	4620	1
407	20231109	143000	42978590	4605	4605	4605	4605	0
408	20231109	142900	42978590	4605	4605	4605	4605	0
409	20231109	142800	42978590	4605	4605	4605	4605	0
410	20231109	142700	42978590	4605	4605	4605	4605	0
411	20231109	142600	42978590	4605	4605	4605	4605	0
412	20231109	142500	42978590	4605	4605	4605	4605	0
413	20231109	142400	42978590	4605	4605	4605	4605	0
414	20231109	142300	42978590	4605	4605	4605	4605	0
415	20231109	142200	42978590	4605	4605	4605	4605	0
416	20231109	142100	42978590	4605	4605	4605	4605	0
417	20231109	142000	42978590	4605	4605	4605	4605	0
418	20231109	141900	42978590	4605	4605	4605	4605	0
419	20231109	141800	42978590	4605	4605	4605	4605	0
420	20231109	141700	42978590	4605	4605	4605	4605	0
421	20231109	141600	42978590	4605	4605	4605	4605	0
422	20231109	141500	42978590	4605	4605	4605	4605	0
423	20231109	141400	42978590	4605	4605	4605	4605	0
424	20231109	141300	42978590	4605	4605	4605	4605	0
425	20231109	141200	42978590	4605	4605	4605	4605	0
426	20231109	141100	42978590	4605	4605	4605	4605	0
427	20231109	141000	42978590	4605	4605	4605	4605	7
428	20231109	140900	42946355	4610	4610	4610	4610	0
429	20231109	140800	42946355	4610	4610	4610	4610	28
430	20231109	140700	42817275	4605	4605	4605	4605	0
431	20231109	140600	42817275	4605	4605	4605	4605	0
432	20231109	140500	42817275	4605	4605	4605	4605	0
433	20231109	140400	42817275	4605	4610	4610	4605	700
434	20231109	140300	39593725	4605	4605	4605	4605	0
435	20231109	140200	39593725	4605	4605	4605	4605	0
436	20231109	140100	39593725	4605	4605	4605	4605	0
437	20231109	140000	39593725	4605	4605	4605	4605	0
438	20231109	135900	39593725	4605	4605	4605	4605	0
439	20231109	135800	39593725	4605	4650	4650	4605	1298
440	20231109	135700	33609420	4660	4660	4660	4660	0
441	20231109	135600	33609420	4660	4660	4660	4660	0
442	20231109	135500	33609420	4660	4660	4660	4660	0
443	20231109	135400	33609420	4660	4660	4660	4660	0
444	20231109	135300	33609420	4660	4660	4660	4660	0
445	20231109	135200	33609420	4660	4660	4660	4660	0
446	20231109	135100	33609420	4660	4660	4660	4660	0
447	20231109	135000	33609420	4660	4660	4660	4660	0
448	20231109	134900	33609420	4660	4660	4660	4660	0
449	20231109	134800	33609420	4660	4660	4660	4660	0
450	20231109	134700	33609420	4660	4660	4660	4660	1
451	20231109	134600	33604760	4650	4650	4650	4650	0
452	20231109	134500	33604760	4650	4650	4650	4650	0
453	20231109	134400	33604760	4650	4650	4650	4650	0
454	20231109	134300	33604760	4650	4650	4650	4650	0
455	20231109	134200	33604760	4650	4650	4650	4650	0
456	20231109	134100	33604760	4650	4650	4650	4650	0
457	20231109	134000	33604760	4650	4650	4650	4650	0
458	20231109	133900	33604760	4650	4650	4650	4650	0
459	20231109	133800	33604760	4650	4650	4650	4650	0
460	20231109	133700	33604760	4650	4650	4650	4650	0
461	20231109	133600	33604760	4650	4650	4650	4650	0
462	20231109	133500	33604760	4650	4650	4650	4650	0
463	20231109	133400	33604760	4650	4650	4650	4650	0
464	20231109	133300	33604760	4650	4650	4650	4650	0
465	20231109	133200	33604760	4650	4650	4650	4650	0
466	20231109	133100	33604760	4650	4650	4650	4650	0
467	20231109	133000	33604760	4650	4650	4650	4650	0
468	20231109	132900	33604760	4650	4650	4650	4650	0
469	20231109	132800	33604760	4650	4650	4650	4650	0
470	20231109	132700	33604760	4650	4650	4650	4650	0
471	20231109	132600	33604760	4650	4650	4650	4650	0
472	20231109	132500	33604760	4650	4650	4650	4650	0
473	20231109	132400	33604760	4650	4650	4650	4650	0
474	20231109	132300	33604760	4650	4650	4650	4650	0
475	20231109	132200	33604760	4650	4650	4650	4650	14
476	20231109	132100	33539660	4650	4650	4650	4650	0
477	20231109	132000	33539660	4650	4650	4650	4650	0
478	20231109	131900	33539660	4650	4650	4650	4650	0
479	20231109	131800	33539660	4650	4650	4650	4650	0
480	20231109	131700	33539660	4650	4650	4650	4650	0
481	20231109	131600	33539660	4650	4650	4650	4650	0
482	20231109	131500	33539660	4650	4650	4650	4650	0
483	20231109	131400	33539660	4650	4650	4650	4650	0
484	20231109	131300	33539660	4650	4650	4650	4650	0
485	20231109	131200	33539660	4650	4650	4650	4650	0
486	20231109	131100	33539660	4650	4650	4650	4650	0
487	20231109	131000	33539660	4650	4650	4650	4650	0
488	20231109	130900	33539660	4650	4650	4650	4650	0
489	20231109	130800	33539660	4650	4650	4650	4650	0
490	20231109	130700	33539660	4650	4650	4650	4650	0
491	20231109	130600	33539660	4650	4650	4650	4650	0
492	20231109	130500	33539660	4650	4650	4650	4650	0
493	20231109	130400	33539660	4650	4650	4650	4650	0
494	20231109	130300	33539660	4650	4650	4650	4650	0
495	20231109	130200	33539660	4650	4650	4650	4650	0
496	20231109	130100	33539660	4650	4650	4650	4650	0
497	20231109	130000	33539660	4650	4650	4650	4650	0
498	20231109	125900	33539660	4650	4650	4650	4650	0
499	20231109	125800	33539660	4650	4650	4650	4650	0
500	20231109	125700	33539660	4650	4650	4650	4650	0
501	20231109	125600	33539660	4650	4650	4650	4650	0
502	20231109	125500	33539660	4650	4650	4650	4650	0
503	20231109	125400	33539660	4650	4650	4650	4650	0
504	20231109	125300	33539660	4650	4650	4650	4650	0
505	20231109	125200	33539660	4650	4650	4650	4650	0
506	20231109	125100	33539660	4650	4650	4650	4650	0
507	20231109	125000	33539660	4650	4650	4650	4650	0
508	20231109	124900	33539660	4650	4650	4650	4650	0
509	20231109	124800	33539660	4650	4650	4650	4650	0
510	20231109	124700	33539660	4650	4650	4650	4650	0
511	20231109	124600	33539660	4650	4650	4650	4650	0
512	20231109	124500	33539660	4650	4650	4650	4650	0
513	20231109	124400	33539660	4650	4650	4650	4650	0
514	20231109	124300	33539660	4650	4650	4650	4650	0
515	20231109	124200	33539660	4650	4650	4650	4650	0
516	20231109	124100	33539660	4650	4650	4650	4650	2
517	20231109	124000	33530360	4655	4655	4655	4655	0
518	20231109	123900	33530360	4655	4655	4655	4655	0
519	20231109	123800	33530360	4655	4655	4655	4655	0
520	20231109	123700	33530360	4655	4655	4655	4655	0
521	20231109	123600	33530360	4655	4655	4655	4655	0
522	20231109	123500	33530360	4655	4655	4655	4655	0
523	20231109	123400	33530360	4655	4655	4655	4655	0
524	20231109	123300	33530360	4655	4655	4655	4655	0
525	20231109	123200	33530360	4655	4655	4655	4655	0
526	20231109	123100	33530360	4655	4655	4655	4655	0
527	20231109	123000	33530360	4655	4655	4655	4655	0
528	20231109	122900	33530360	4655	4655	4655	4655	0
529	20231109	122800	33530360	4655	4655	4655	4655	0
530	20231109	122700	33530360	4655	4655	4655	4655	0
531	20231109	122600	33530360	4655	4655	4655	4655	0
532	20231109	122500	33530360	4655	4655	4655	4655	0
533	20231109	122400	33530360	4655	4655	4655	4655	0
534	20231109	122300	33530360	4655	4655	4655	4655	0
535	20231109	122200	33530360	4655	4655	4655	4655	0
536	20231109	122100	33530360	4655	4655	4655	4655	0
537	20231109	122000	33530360	4655	4655	4655	4655	0
538	20231109	121900	33530360	4655	4655	4655	4655	0
539	20231109	121800	33530360	4655	4655	4655	4655	0
540	20231109	121700	33530360	4655	4655	4655	4655	0
541	20231109	121600	33530360	4655	4655	4655	4655	0
542	20231109	121500	33530360	4655	4655	4655	4655	0
543	20231109	121400	33530360	4655	4655	4655	4655	0
544	20231109	121300	33530360	4655	4655	4655	4655	0
545	20231109	121200	33530360	4655	4655	4655	4655	0
546	20231109	121100	33530360	4655	4655	4655	4655	0
547	20231109	121000	33530360	4655	4655	4655	4655	0
548	20231109	120900	33530360	4655	4655	4655	4655	0
549	20231109	120800	33530360	4655	4655	4655	4655	0
550	20231109	120700	33530360	4655	4655	4655	4655	0
551	20231109	120600	33530360	4655	4655	4655	4655	0
552	20231109	120500	33530360	4655	4655	4655	4655	0
553	20231109	120400	33530360	4655	4655	4655	4655	0
554	20231109	120300	33530360	4655	4655	4655	4655	0
555	20231109	120200	33530360	4655	4655	4655	4655	0
556	20231109	120100	33530360	4655	4655	4655	4655	0
557	20231109	120000	33530360	4655	4655	4655	4655	0
558	20231109	115900	33530360	4655	4655	4655	4655	0
559	20231109	115800	33530360	4655	4655	4655	4655	0
560	20231109	115700	33530360	4655	4655	4655	4655	0
561	20231109	115600	33530360	4655	4655	4655	4655	0
562	20231109	115500	33530360	4655	4655	4655	4655	0
563	20231109	115400	33530360	4655	4655	4655	4655	0
564	20231109	115300	33530360	4655	4655	4655	4655	0
565	20231109	115200	33530360	4655	4655	4655	4655	0
566	20231109	115100	33530360	4655	4655	4655	4655	0
567	20231109	115000	33530360	4655	4655	4655	4655	0
568	20231109	114900	33530360	4655	4655	4655	4655	0
569	20231109	114800	33530360	4655	4660	4660	4655	761
570	20231109	114700	29987850	4660	4660	4660	4660	1
571	20231109	114600	29983190	4670	4670	4670	4670	0
572	20231109	114500	29983190	4670	4670	4670	4670	0
573	20231109	114400	29983190	4670	4670	4670	4670	1
574	20231109	114300	29978520	4665	4665	4665	4665	0
575	20231109	114200	29978520	4665	4665	4665	4665	0
576	20231109	114100	29978520	4665	4665	4665	4665	1
577	20231109	114000	29973855	4665	4665	4665	4665	0
578	20231109	113900	29973855	4665	4665	4665	4665	0
579	20231109	113800	29973855	4665	4665	4665	4665	1
580	20231109	113700	29969190	4665	4665	4665	4665	2
581	20231109	113600	29959860	4665	4665	4665	4665	2
582	20231109	113500	29950530	4665	4665	4665	4665	41
583	20231109	113400	29759265	4665	4665	4665	4665	40
584	20231109	113300	29572665	4665	4665	4665	4665	20
585	20231109	113200	29479365	4665	4665	4665	4665	70
586	20231109	113100	29152815	4665	4670	4670	4665	36
587	20231109	113000	28984795	4655	4655	4655	4655	0
588	20231109	112900	28984795	4655	4660	4660	4655	357
589	20231109	112800	27322955	4655	4665	4665	4655	188
590	20231109	112700	26447005	4665	4670	4670	4665	14
591	20231109	112600	26381675	4665	4690	4690	4665	28
592	20231109	112500	26250905	4695	4695	4695	4695	0
593	20231109	112400	26250905	4695	4695	4695	4695	4
594	20231109	112300	26232125	4690	4690	4690	4690	0
595	20231109	112200	26232125	4690	4690	4690	4690	0
596	20231109	112100	26232125	4690	4690	4690	4690	0
597	20231109	112000	26232125	4690	4690	4690	4690	4
598	20231109	111900	26213365	4675	4675	4675	4675	0
599	20231109	111800	26213365	4675	4675	4675	4675	0
600	20231109	111700	26213365	4675	4675	4675	4675	0
601	20231109	111600	26213365	4675	4650	4675	4650	245
602	20231109	111500	25072160	4640	4640	4640	4640	0
603	20231109	111400	25072160	4640	4640	4640	4640	2
604	20231109	111300	25062880	4640	4645	4645	4640	1192
605	20231109	111200	19531400	4645	4645	4645	4645	0
606	20231109	111100	19531400	4645	4645	4645	4645	0
607	20231109	111000	19531400	4645	4645	4645	4645	0
608	20231109	110900	19531400	4645	4645	4645	4645	0
609	20231109	110800	19531400	4645	4645	4645	4645	8
610	20231109	110700	19494240	4655	4655	4655	4655	0
611	20231109	110600	19494240	4655	4655	4655	4655	0
612	20231109	110500	19494240	4655	4655	4655	4655	0
613	20231109	110400	19494240	4655	4655	4655	4655	0
614	20231109	110300	19494240	4655	4655	4655	4655	0
615	20231109	110200	19494240	4655	4655	4655	4655	0
616	20231109	110100	19494240	4655	4655	4655	4655	0
617	20231109	110000	19494240	4655	4655	4655	4655	0
618	20231109	105900	19494240	4655	4655	4655	4655	0
619	20231109	105800	19494240	4655	4655	4655	4655	0
620	20231109	105700	19494240	4655	4655	4655	4655	0
621	20231109	105600	19494240	4655	4650	4655	4650	215
622	20231109	105500	18493795	4650	4650	4650	4650	0
623	20231109	105400	18493795	4650	4650	4650	4650	0
624	20231109	105300	18493795	4650	4650	4650	4650	0
625	20231109	105200	18493795	4650	4650	4650	4650	0
626	20231109	105100	18493795	4650	4650	4650	4650	0
627	20231109	105000	18493795	4650	4650	4650	4650	0
628	20231109	104900	18493795	4650	4650	4650	4650	0
629	20231109	104800	18493795	4650	4650	4650	4650	0
630	20231109	104700	18493795	4650	4650	4650	4650	0
631	20231109	104600	18493795	4650	4650	4650	4650	0
632	20231109	104500	18493795	4650	4650	4650	4650	0
633	20231109	104400	18493795	4650	4650	4650	4650	0
634	20231109	104300	18493795	4650	4650	4650	4650	0
635	20231109	104200	18493795	4650	4650	4650	4650	0
636	20231109	104100	18493795	4650	4650	4650	4650	32
637	20231109	104000	18344995	4600	4600	4600	4600	0
638	20231109	103900	18344995	4600	4600	4600	4600	0
639	20231109	103800	18344995	4600	4600	4600	4600	0
640	20231109	103700	18344995	4600	4600	4600	4600	0
641	20231109	103600	18344995	4600	4600	4600	4600	0
642	20231109	103500	18344995	4600	4600	4600	4600	0
643	20231109	103400	18344995	4600	4600	4600	4600	0
644	20231109	103300	18344995	4600	4600	4600	4600	0
645	20231109	103200	18344995	4600	4600	4600	4600	0
646	20231109	103100	18344995	4600	4600	4600	4600	0
647	20231109	103000	18344995	4600	4600	4600	4600	0
648	20231109	102900	18344995	4600	4600	4600	4600	0
649	20231109	102800	18344995	4600	4600	4600	4600	0
650	20231109	102700	18344995	4600	4600	4600	4600	0
651	20231109	102600	18344995	4600	4600	4600	4600	0
652	20231109	102500	18344995	4600	4600	4600	4600	0
653	20231109	102400	18344995	4600	4600	4600	4600	0
654	20231109	102300	18344995	4600	4600	4600	4600	0
655	20231109	102200	18344995	4600	4600	4600	4600	0
656	20231109	102100	18344995	4600	4600	4600	4600	0
657	20231109	102000	18344995	4600	4600	4600	4600	192
658	20231109	101900	17461795	4645	4645	4645	4645	0
659	20231109	101800	17461795	4645	4645	4645	4645	0
660	20231109	101700	17461795	4645	4645	4645	4645	0
661	20231109	101600	17461795	4645	4645	4645	4645	0
662	20231109	101500	17461795	4645	4645	4645	4645	0
663	20231109	101400	17461795	4645	4645	4645	4645	0
664	20231109	101300	17461795	4645	4645	4645	4645	0
665	20231109	101200	17461795	4645	4645	4645	4645	0
666	20231109	101100	17461795	4645	4645	4645	4645	0
667	20231109	101000	17461795	4645	4645	4645	4645	0
668	20231109	100900	17461795	4645	4645	4645	4645	0
669	20231109	100800	17461795	4645	4645	4645	4645	0
670	20231109	100700	17461795	4645	4645	4645	4645	0
671	20231109	100600	17461795	4645	4645	4645	4645	0
672	20231109	100500	17461795	4645	4645	4645	4645	0
673	20231109	100400	17461795	4645	4645	4645	4645	0
674	20231109	100300	17461795	4645	4645	4645	4645	0
675	20231109	100200	17461795	4645	4645	4645	4645	0
676	20231109	100100	17461795	4645	4645	4645	4645	0
677	20231109	100000	17461795	4645	4645	4645	4645	0
678	20231109	095900	17461795	4645	4645	4645	4645	0
679	20231109	095800	17461795	4645	4645	4645	4645	0
680	20231109	095700	17461795	4645	4645	4645	4645	0
681	20231109	095600	17461795	4645	4645	4645	4645	1
682	20231109	095500	17457150	4595	4600	4600	4595	166
683	20231109	095400	16693765	4610	4630	4630	4610	1071
684	20231109	095300	11755835	4630	4630	4630	4630	0
685	20231109	095200	11755835	4630	4630	4630	4630	2
686	20231109	095100	11746575	4655	4655	4655	4655	0
687	20231109	095000	11746575	4655	4650	4655	4650	300
688	20231109	094900	10350110	4650	4650	4650	4650	0
689	20231109	094800	10350110	4650	4650	4650	4650	0
690	20231109	094700	10350110	4650	4650	4650	4650	0
691	20231109	094600	10350110	4650	4650	4650	4650	0
692	20231109	094500	10350110	4650	4650	4650	4650	0
693	20231109	094400	10350110	4650	4650	4650	4650	0
694	20231109	094300	10350110	4650	4650	4650	4650	0
695	20231109	094200	10350110	4650	4650	4650	4650	0
696	20231109	094100	10350110	4650	4650	4650	4650	0
697	20231109	094000	10350110	4650	4650	4650	4650	0
698	20231109	093900	10350110	4650	4650	4650	4650	0
699	20231109	093800	10350110	4650	4650	4650	4650	1
700	20231109	093700	10345460	4650	4650	4650	4650	0
701	20231109	093600	10345460	4650	4650	4650	4650	0
702	20231109	093500	10345460	4650	4650	4650	4650	0
703	20231109	093400	10345460	4650	4650	4650	4650	0
704	20231109	093300	10345460	4650	4650	4650	4650	0
705	20231109	093200	10345460	4650	4650	4650	4650	0
706	20231109	093100	10345460	4650	4650	4650	4650	0
707	20231109	093000	10345460	4650	4650	4650	4650	0
708	20231109	092900	10345460	4650	4650	4650	4650	0
709	20231109	092800	10345460	4650	4655	4655	4650	137
710	20231109	092700	9707795	4675	4675	4675	4675	300
711	20231109	092600	8305295	4675	4675	4675	4675	0
712	20231109	092500	8305295	4675	4675	4675	4675	0
713	20231109	092400	8305295	4675	4675	4675	4675	0
714	20231109	092300	8305295	4675	4675	4675	4675	0
715	20231109	092200	8305295	4675	4675	4675	4675	0
716	20231109	092100	8305295	4675	4675	4675	4675	1
717	20231109	092000	8300620	4670	4670	4670	4670	17
718	20231109	091900	8221230	4670	4670	4670	4670	0
719	20231109	091800	8221230	4670	4665	4670	4665	30
720	20231109	091700	8081175	4655	4635	4655	4630	389
721	20231109	091600	6270535	4630	4630	4630	4630	53
722	20231109	091500	6025145	4630	4630	4630	4630	0
723	20231109	091400	6025145	4630	4630	4630	4630	0
724	20231109	091300	6025145	4630	4630	4630	4630	0
725	20231109	091200	6025145	4630	4630	4630	4630	20
726	20231109	091100	5932545	4655	4655	4655	4655	157
727	20231109	091000	5201710	4655	4670	4670	4655	479
728	20231109	090900	2970570	4700	4700	4700	4700	0
729	20231109	090800	2970570	4700	4700	4700	4700	0
730	20231109	090700	2970570	4700	4700	4700	4700	0
731	20231109	090600	2970570	4700	4700	4700	4700	0
732	20231109	090500	2970570	4700	4700	4700	4700	0
733	20231109	090400	2970570	4700	4675	4700	4665	110
734	20231109	090300	2456830	4670	4670	4670	4670	0
735	20231109	090200	2456830	4670	4710	4710	4670	100
736	20231109	090100	1987630	4745	4745	4745	4745	94
737	20231109	090000	1541600	4700	4700	4700	4700	328