KissMeData/308080/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	210200	82093340	4990	4990	4990	4990	4863
3	20231110	210100	82093340	4990	4990	4990	4990	0
4	20231110	210000	82093340	4990	4990	4990	4990	0
5	20231110	205900	82093340	4990	4990	4990	4990	0
6	20231110	205800	82093340	4990	4990	4990	4990	0
7	20231110	205700	82093340	4990	4990	4990	4990	0
8	20231110	205600	82093340	4990	4990	4990	4990	0
9	20231110	205500	82093340	4990	4990	4990	4990	0
10	20231110	205400	82093340	4990	4990	4990	4990	0
11	20231110	205300	82093340	4990	4990	4990	4990	0
12	20231110	205200	82093340	4990	4990	4990	4990	0
13	20231110	205100	82093340	4990	4990	4990	4990	0
14	20231110	205000	82093340	4990	4990	4990	4990	0
15	20231110	204900	82093340	4990	4990	4990	4990	0
16	20231110	204800	82093340	4990	4990	4990	4990	0
17	20231110	204700	82093340	4990	4990	4990	4990	0
18	20231110	204600	82093340	4990	4990	4990	4990	0
19	20231110	204500	82093340	4990	4990	4990	4990	0
20	20231110	204400	82093340	4990	4990	4990	4990	0
21	20231110	204300	82093340	4990	4990	4990	4990	0
22	20231110	204200	82093340	4990	4990	4990	4990	0
23	20231110	204100	82093340	4990	4990	4990	4990	0
24	20231110	204000	82093340	4990	4990	4990	4990	0
25	20231110	203900	82093340	4990	4990	4990	4990	0
26	20231110	203800	82093340	4990	4990	4990	4990	0
27	20231110	203700	82093340	4990	4990	4990	4990	0
28	20231110	203600	82093340	4990	4990	4990	4990	0
29	20231110	203500	82093340	4990	4990	4990	4990	0
30	20231110	203400	82093340	4990	4990	4990	4990	0
31	20231110	203300	82093340	4990	4990	4990	4990	0
32	20231110	203200	82093340	4990	4990	4990	4990	4863
33	20231110	203100	82093340	4990	4990	4990	4990	0
34	20231110	203000	82093340	4990	4990	4990	4990	0
35	20231110	202900	82093340	4990	4990	4990	4990	0
36	20231110	202800	82093340	4990	4990	4990	4990	0
37	20231110	202700	82093340	4990	4990	4990	4990	0
38	20231110	202600	82093340	4990	4990	4990	4990	0
39	20231110	202500	82093340	4990	4990	4990	4990	0
40	20231110	202400	82093340	4990	4990	4990	4990	0
41	20231110	202300	82093340	4990	4990	4990	4990	0
42	20231110	202200	82093340	4990	4990	4990	4990	0
43	20231110	202100	82093340	4990	4990	4990	4990	0
44	20231110	202000	82093340	4990	4990	4990	4990	0
45	20231110	201900	82093340	4990	4990	4990	4990	0
46	20231110	201800	82093340	4990	4990	4990	4990	0
47	20231110	201700	82093340	4990	4990	4990	4990	0
48	20231110	201600	82093340	4990	4990	4990	4990	0
49	20231110	201500	82093340	4990	4990	4990	4990	0
50	20231110	201400	82093340	4990	4990	4990	4990	0
51	20231110	201300	82093340	4990	4990	4990	4990	0
52	20231110	201200	82093340	4990	4990	4990	4990	0
53	20231110	201100	82093340	4990	4990	4990	4990	0
54	20231110	201000	82093340	4990	4990	4990	4990	0
55	20231110	200900	82093340	4990	4990	4990	4990	0
56	20231110	200800	82093340	4990	4990	4990	4990	0
57	20231110	200700	82093340	4990	4990	4990	4990	0
58	20231110	200600	82093340	4990	4990	4990	4990	0
59	20231110	200500	82093340	4990	4990	4990	4990	0
60	20231110	200400	82093340	4990	4990	4990	4990	0
61	20231110	200300	82093340	4990	4990	4990	4990	0
62	20231110	200200	82093340	4990	4990	4990	4990	4863
63	20231110	200100	82093340	4990	4990	4990	4990	0
64	20231110	200000	82093340	4990	4990	4990	4990	0
65	20231110	195900	82093340	4990	4990	4990	4990	0
66	20231110	195800	82093340	4990	4990	4990	4990	0
67	20231110	195700	82093340	4990	4990	4990	4990	0
68	20231110	195600	82093340	4990	4990	4990	4990	0
69	20231110	195500	82093340	4990	4990	4990	4990	0
70	20231110	195400	82093340	4990	4990	4990	4990	0
71	20231110	195300	82093340	4990	4990	4990	4990	0
72	20231110	195200	82093340	4990	4990	4990	4990	0
73	20231110	195100	82093340	4990	4990	4990	4990	0
74	20231110	195000	82093340	4990	4990	4990	4990	0
75	20231110	194900	82093340	4990	4990	4990	4990	0
76	20231110	194800	82093340	4990	4990	4990	4990	0
77	20231110	194700	82093340	4990	4990	4990	4990	0
78	20231110	194600	82093340	4990	4990	4990	4990	0
79	20231110	194500	82093340	4990	4990	4990	4990	0
80	20231110	194400	82093340	4990	4990	4990	4990	0
81	20231110	194300	82093340	4990	4990	4990	4990	0
82	20231110	194200	82093340	4990	4990	4990	4990	0
83	20231110	194100	82093340	4990	4990	4990	4990	0
84	20231110	194000	82093340	4990	4990	4990	4990	0
85	20231110	193900	82093340	4990	4990	4990	4990	0
86	20231110	193800	82093340	4990	4990	4990	4990	0
87	20231110	193700	82093340	4990	4990	4990	4990	0
88	20231110	193600	82093340	4990	4990	4990	4990	0
89	20231110	193500	82093340	4990	4990	4990	4990	0
90	20231110	193400	82093340	4990	4990	4990	4990	0
91	20231110	193300	82093340	4990	4990	4990	4990	0
92	20231110	193200	82093340	4990	4990	4990	4990	4863
93	20231110	193100	82093340	4990	4990	4990	4990	0
94	20231110	193000	82093340	4990	4990	4990	4990	0
95	20231110	192900	82093340	4990	4990	4990	4990	0
96	20231110	192800	82093340	4990	4990	4990	4990	0
97	20231110	192700	82093340	4990	4990	4990	4990	0
98	20231110	192600	82093340	4990	4990	4990	4990	0
99	20231110	192500	82093340	4990	4990	4990	4990	0
100	20231110	192400	82093340	4990	4990	4990	4990	0
101	20231110	192300	82093340	4990	4990	4990	4990	0
102	20231110	192200	82093340	4990	4990	4990	4990	0
103	20231110	192100	82093340	4990	4990	4990	4990	0
104	20231110	192000	82093340	4990	4990	4990	4990	0
105	20231110	191900	82093340	4990	4990	4990	4990	0
106	20231110	191800	82093340	4990	4990	4990	4990	0
107	20231110	191700	82093340	4990	4990	4990	4990	0
108	20231110	191600	82093340	4990	4990	4990	4990	0
109	20231110	191500	82093340	4990	4990	4990	4990	0
110	20231110	191400	82093340	4990	4990	4990	4990	0
111	20231110	191300	82093340	4990	4990	4990	4990	0
112	20231110	191200	82093340	4990	4990	4990	4990	0
113	20231110	191100	82093340	4990	4990	4990	4990	0
114	20231110	191000	82093340	4990	4990	4990	4990	0
115	20231110	190900	82093340	4990	4990	4990	4990	0
116	20231110	190800	82093340	4990	4990	4990	4990	0
117	20231110	190700	82093340	4990	4990	4990	4990	0
118	20231110	190600	82093340	4990	4990	4990	4990	0
119	20231110	190500	82093340	4990	4990	4990	4990	0
120	20231110	190400	82093340	4990	4990	4990	4990	0
121	20231110	190300	82093340	4990	4990	4990	4990	0
122	20231110	190200	82093340	4990	4990	4990	4990	4863
123	20231110	190100	82093340	4990	4990	4990	4990	0
124	20231110	190000	82093340	4990	4990	4990	4990	0
125	20231110	185900	82093340	4990	4990	4990	4990	0
126	20231110	185800	82093340	4990	4990	4990	4990	0
127	20231110	185700	82093340	4990	4990	4990	4990	0
128	20231110	185600	82093340	4990	4990	4990	4990	0
129	20231110	185500	82093340	4990	4990	4990	4990	0
130	20231110	185400	82093340	4990	4990	4990	4990	0
131	20231110	185300	82093340	4990	4990	4990	4990	0
132	20231110	185200	82093340	4990	4990	4990	4990	0
133	20231110	185100	82093340	4990	4990	4990	4990	0
134	20231110	185000	82093340	4990	4990	4990	4990	0
135	20231110	184900	82093340	4990	4990	4990	4990	0
136	20231110	184800	82093340	4990	4990	4990	4990	0
137	20231110	184700	82093340	4990	4990	4990	4990	0
138	20231110	184600	82093340	4990	4990	4990	4990	0
139	20231110	184500	82093340	4990	4990	4990	4990	0
140	20231110	184400	82093340	4990	4990	4990	4990	0
141	20231110	184300	82093340	4990	4990	4990	4990	0
142	20231110	184200	82093340	4990	4990	4990	4990	0
143	20231110	184100	82093340	4990	4990	4990	4990	0
144	20231110	184000	82093340	4990	4990	4990	4990	0
145	20231110	183900	82093340	4990	4990	4990	4990	0
146	20231110	183800	82093340	4990	4990	4990	4990	0
147	20231110	183700	82093340	4990	4990	4990	4990	0
148	20231110	183600	82093340	4990	4990	4990	4990	0
149	20231110	183500	82093340	4990	4990	4990	4990	0
150	20231110	183400	82093340	4990	4990	4990	4990	0
151	20231110	183300	82093340	4990	4990	4990	4990	0
152	20231110	183200	82093340	4990	4990	4990	4990	4863
153	20231110	183100	82093340	4990	4990	4990	4990	0
154	20231110	183000	82093340	4990	4990	4990	4990	0
155	20231110	182900	82093340	4990	4990	4990	4990	0
156	20231110	182800	82093340	4990	4990	4990	4990	0
157	20231110	182700	82093340	4990	4990	4990	4990	0
158	20231110	182600	82093340	4990	4990	4990	4990	0
159	20231110	182500	82093340	4990	4990	4990	4990	0
160	20231110	182400	82093340	4990	4990	4990	4990	0
161	20231110	182300	82093340	4990	4990	4990	4990	0
162	20231110	182200	82093340	4990	4990	4990	4990	0
163	20231110	182100	82093340	4990	4990	4990	4990	0
164	20231110	182000	82093340	4990	4990	4990	4990	0
165	20231110	181900	82093340	4990	4990	4990	4990	0
166	20231110	181800	82093340	4990	4990	4990	4990	0
167	20231110	181700	82093340	4990	4990	4990	4990	0
168	20231110	181600	82093340	4990	4990	4990	4990	0
169	20231110	181500	82093340	4990	4990	4990	4990	0
170	20231110	181400	82093340	4990	4990	4990	4990	0
171	20231110	181300	82093340	4990	4990	4990	4990	0
172	20231110	181200	82093340	4990	4990	4990	4990	0
173	20231110	181100	82093340	4990	4990	4990	4990	0
174	20231110	181000	82093340	4990	4990	4990	4990	0
175	20231110	180900	82093340	4990	4990	4990	4990	0
176	20231110	180800	82093340	4990	4990	4990	4990	0
177	20231110	180700	82093340	4990	4990	4990	4990	0
178	20231110	180600	82093340	4990	4990	4990	4990	0
179	20231110	180500	82093340	4990	4990	4990	4990	0
180	20231110	180400	82093340	4990	4990	4990	4990	0
181	20231110	180300	82093340	4990	4990	4990	4990	0
182	20231110	180200	82093340	4990	4990	4990	4990	4863
183	20231110	180100	82093340	4990	4990	4990	4990	0
184	20231110	180000	82093340	4990	4990	4990	4990	0
185	20231110	175900	82093340	4990	4990	4990	4990	0
186	20231110	175800	82093340	4990	4990	4990	4990	0
187	20231110	175700	82093340	4990	4990	4990	4990	0
188	20231110	175600	82093340	4990	4990	4990	4990	0
189	20231110	175500	82093340	4990	4990	4990	4990	0
190	20231110	175400	82093340	4990	4990	4990	4990	0
191	20231110	175300	82093340	4990	4990	4990	4990	0
192	20231110	175200	82093340	4990	4990	4990	4990	0
193	20231110	175100	82093340	4990	4990	4990	4990	0
194	20231110	175000	82093340	4990	4990	4990	4990	0
195	20231110	174900	82093340	4990	4990	4990	4990	0
196	20231110	174800	82093340	4990	4990	4990	4990	0
197	20231110	174700	82093340	4990	4990	4990	4990	0
198	20231110	174600	82093340	4990	4990	4990	4990	0
199	20231110	174500	82093340	4990	4990	4990	4990	0
200	20231110	174400	82093340	4990	4990	4990	4990	0
201	20231110	174300	82093340	4990	4990	4990	4990	0
202	20231110	174200	82093340	4990	4990	4990	4990	0
203	20231110	174100	82093340	4990	4990	4990	4990	0
204	20231110	174000	82093340	4990	4990	4990	4990	0
205	20231110	173900	82093340	4990	4990	4990	4990	0
206	20231110	173800	82093340	4990	4990	4990	4990	0
207	20231110	173700	82093340	4990	4990	4990	4990	0
208	20231110	173600	82093340	4990	4990	4990	4990	0
209	20231110	173500	82093340	4990	4990	4990	4990	0
210	20231110	173400	82093340	4990	4990	4990	4990	0
211	20231110	173300	82093340	4990	4990	4990	4990	0
212	20231110	173200	82093340	4990	4990	4990	4990	4863
213	20231110	173100	82093340	4990	4990	4990	4990	0
214	20231110	173000	82093340	4990	4990	4990	4990	0
215	20231110	172900	82093340	4990	4990	4990	4990	0
216	20231110	172800	82093340	4990	4990	4990	4990	0
217	20231110	172700	82093340	4990	4990	4990	4990	0
218	20231110	172600	82093340	4990	4990	4990	4990	0
219	20231110	172500	82093340	4990	4990	4990	4990	0
220	20231110	172400	82093340	4990	4990	4990	4990	0
221	20231110	172300	82093340	4990	4990	4990	4990	0
222	20231110	172200	82093340	4990	4990	4990	4990	0
223	20231110	172100	82093340	4990	4990	4990	4990	0
224	20231110	172000	82093340	4990	4990	4990	4990	0
225	20231110	171900	82093340	4990	4990	4990	4990	0
226	20231110	171800	82093340	4990	4990	4990	4990	0
227	20231110	171700	82093340	4990	4990	4990	4990	0
228	20231110	171600	82093340	4990	4990	4990	4990	0
229	20231110	171500	82093340	4990	4990	4990	4990	0
230	20231110	171400	82093340	4990	4990	4990	4990	0
231	20231110	171300	82093340	4990	4990	4990	4990	0
232	20231110	171200	82093340	4990	4990	4990	4990	0
233	20231110	171100	82093340	4990	4990	4990	4990	0
234	20231110	171000	82093340	4990	4990	4990	4990	0
235	20231110	170900	82093340	4990	4990	4990	4990	0
236	20231110	170800	82093340	4990	4990	4990	4990	0
237	20231110	170700	82093340	4990	4990	4990	4990	0
238	20231110	170600	82093340	4990	4990	4990	4990	0
239	20231110	170500	82093340	4990	4990	4990	4990	0
240	20231110	170400	82093340	4990	4990	4990	4990	0
241	20231110	170300	82093340	4990	4990	4990	4990	0
242	20231110	170200	82093340	4990	4990	4990	4990	4863
243	20231110	170100	82093340	4990	4990	4990	4990	0
244	20231110	170000	82093340	4990	4990	4990	4990	0
245	20231110	165900	82093340	4990	4990	4990	4990	0
246	20231110	165800	82093340	4990	4990	4990	4990	0
247	20231110	165700	82093340	4990	4990	4990	4990	0
248	20231110	165600	82093340	4990	4990	4990	4990	0
249	20231110	165500	82093340	4990	4990	4990	4990	0
250	20231110	165400	82093340	4990	4990	4990	4990	0
251	20231110	165300	82093340	4990	4990	4990	4990	0
252	20231110	165200	82093340	4990	4990	4990	4990	0
253	20231110	165100	82093340	4990	4990	4990	4990	0
254	20231110	165000	82093340	4990	4990	4990	4990	0
255	20231110	164900	82093340	4990	4990	4990	4990	0
256	20231110	164800	82093340	4990	4990	4990	4990	0
257	20231110	164700	82093340	4990	4990	4990	4990	0
258	20231110	164600	82093340	4990	4990	4990	4990	0
259	20231110	164500	82093340	4990	4990	4990	4990	0
260	20231110	164400	82093340	4990	4990	4990	4990	0
261	20231110	164300	82093340	4990	4990	4990	4990	0
262	20231110	164200	82093340	4990	4990	4990	4990	0
263	20231110	164100	82093340	4990	4990	4990	4990	0
264	20231110	164000	82093340	4990	4990	4990	4990	0
265	20231110	163900	82093340	4990	4990	4990	4990	0
266	20231110	163800	82093340	4990	4990	4990	4990	0
267	20231110	163700	82093340	4990	4990	4990	4990	0
268	20231110	163600	82093340	4990	4990	4990	4990	0
269	20231110	163500	82093340	4990	4990	4990	4990	0
270	20231110	163400	82093340	4990	4990	4990	4990	0
271	20231110	163300	82093340	4990	4990	4990	4990	0
272	20231110	163200	82093340	4990	4990	4990	4990	4863
273	20231110	163100	82093340	4990	4990	4990	4990	0
274	20231110	163000	82093340	4990	4990	4990	4990	0
275	20231110	162900	82093340	4990	4990	4990	4990	0
276	20231110	162800	82093340	4990	4990	4990	4990	0
277	20231110	162700	82093340	4990	4990	4990	4990	0
278	20231110	162600	82093340	4990	4990	4990	4990	0
279	20231110	162500	82093340	4990	4990	4990	4990	0
280	20231110	162400	82093340	4990	4990	4990	4990	0
281	20231110	162300	82093340	4990	4990	4990	4990	0
282	20231110	162200	82093340	4990	4990	4990	4990	0
283	20231110	162100	82093340	4990	4990	4990	4990	0
284	20231110	162000	82093340	4990	4990	4990	4990	0
285	20231110	161900	82093340	4990	4990	4990	4990	0
286	20231110	161800	82093340	4990	4990	4990	4990	0
287	20231110	161700	82093340	4990	4990	4990	4990	0
288	20231110	161600	82093340	4990	4990	4990	4990	0
289	20231110	161500	82093340	4990	4990	4990	4990	0
290	20231110	161400	82093340	4990	4990	4990	4990	0
291	20231110	161300	82093340	4990	4990	4990	4990	0
292	20231110	161200	82093340	4990	4990	4990	4990	0
293	20231110	161100	82093340	4990	4990	4990	4990	0
294	20231110	161000	82093340	4990	4990	4990	4990	0
295	20231110	160900	82093340	4990	4990	4990	4990	0
296	20231110	160800	82093340	4990	4990	4990	4990	0
297	20231110	160700	82093340	4990	4990	4990	4990	0
298	20231110	160600	82093340	4990	4990	4990	4990	0
299	20231110	160500	82093340	4990	4990	4990	4990	0
300	20231110	160400	82093340	4990	4990	4990	4990	0
301	20231110	160300	82093340	4990	4990	4990	4990	0
302	20231110	160200	82093340	4990	4990	4990	4990	4863
303	20231110	160100	82093340	4990	4990	4990	4990	0
304	20231110	160000	82093340	4990	4990	4990	4990	0
305	20231110	155900	82093340	4990	4990	4990	4990	0
306	20231110	155800	82093340	4990	4990	4990	4990	0
307	20231110	155700	82093340	4990	4990	4990	4990	0
308	20231110	155600	82093340	4990	4990	4990	4990	0
309	20231110	155500	82093340	4990	4990	4990	4990	0
310	20231110	155400	82093340	4990	4990	4990	4990	0
311	20231110	155300	82093340	4990	4990	4990	4990	0
312	20231110	155200	82093340	4990	4990	4990	4990	0
313	20231110	155100	82093340	4990	4990	4990	4990	0
314	20231110	155000	82093340	4990	4990	4990	4990	0
315	20231110	154900	82093340	4990	4990	4990	4990	0
316	20231110	154800	82093340	4990	4990	4990	4990	0
317	20231110	154700	82093340	4990	4990	4990	4990	0
318	20231110	154600	82093340	4990	4990	4990	4990	0
319	20231110	154500	82093340	4990	4990	4990	4990	0
320	20231110	154400	82093340	4990	4990	4990	4990	0
321	20231110	154300	82093340	4990	4990	4990	4990	0
322	20231110	154200	82093340	4990	4990	4990	4990	0
323	20231110	154100	82093340	4990	4990	4990	4990	0
324	20231110	154000	82093340	4990	4990	4990	4990	0
325	20231110	153900	82093340	4990	4990	4990	4990	0
326	20231110	153800	82093340	4990	4990	4990	4990	0
327	20231110	153700	82093340	4990	4990	4990	4990	0
328	20231110	153600	82093340	4990	4990	4990	4990	0
329	20231110	153500	82093340	4990	4990	4990	4990	0
330	20231110	153400	82093340	4990	4990	4990	4990	0
331	20231110	153300	82093340	4990	4990	4990	4990	0
332	20231110	153200	82093340	4990	4990	4990	4990	4863
333	20231110	153100	82093340	4990	4990	4990	4990	0
334	20231110	153000	82093340	4990	4990	4990	4990	4863
335	20231110	152900	57826970	4950	4950	4950	4950	0
336	20231110	152800	57826970	4950	4950	4950	4950	0
337	20231110	152700	57826970	4950	4950	4950	4950	0
338	20231110	152600	57826970	4950	4950	4950	4950	0
339	20231110	152500	57826970	4950	4950	4950	4950	0
340	20231110	152400	57826970	4950	4950	4950	4950	0
341	20231110	152300	57826970	4950	4950	4950	4950	0
342	20231110	152200	57826970	4950	4950	4950	4950	0
343	20231110	152100	57826970	4950	4950	4950	4950	0
344	20231110	152000	57826970	4950	4950	4950	4950	0
345	20231110	151900	57826970	4950	4900	4950	4895	520
346	20231110	151800	55259080	4900	4895	4900	4895	200
347	20231110	151700	54279130	4900	4885	4900	4885	265
348	20231110	151600	52981585	4885	4885	4885	4885	0
349	20231110	151500	52981585	4885	4885	4885	4885	2
350	20231110	151400	52971815	4895	4895	4895	4895	1
351	20231110	151300	52966920	4900	4895	4900	4890	318
352	20231110	151200	51408840	4900	4885	4900	4885	107
353	20231110	151100	50885440	4900	4900	4900	4900	0
354	20231110	151000	50885440	4900	4900	4900	4900	0
355	20231110	150900	50885440	4900	4900	4900	4900	0
356	20231110	150800	50885440	4900	4885	4900	4885	303
357	20231110	150700	49401680	4830	4875	4875	4830	459
358	20231110	150600	47182995	4935	4935	4935	4935	0
359	20231110	150500	47182995	4935	4935	4935	4935	100
360	20231110	150400	46689495	4875	4855	4875	4855	92
361	20231110	150300	46241585	4870	4860	4870	4855	600
362	20231110	150200	43325425	4855	4855	4855	4855	0
363	20231110	150100	43325425	4855	4855	4855	4855	0
364	20231110	150000	43325425	4855	4855	4855	4855	0
365	20231110	145900	43325425	4855	4855	4855	4855	0
366	20231110	145800	43325425	4855	4855	4855	4855	3
367	20231110	145700	43310860	4855	4855	4855	4855	200
368	20231110	145600	42339860	4830	4830	4830	4830	28
369	20231110	145500	42204620	4830	4830	4830	4830	12
370	20231110	145400	42146660	4825	4825	4825	4825	0
371	20231110	145300	42146660	4825	4825	4825	4825	0
372	20231110	145200	42146660	4825	4825	4825	4825	0
373	20231110	145100	42146660	4825	4825	4825	4825	0
374	20231110	145000	42146660	4825	4825	4825	4825	0
375	20231110	144900	42146660	4825	4825	4825	4825	0
376	20231110	144800	42146660	4825	4830	4830	4825	27
377	20231110	144700	42016295	4825	4825	4825	4825	0
378	20231110	144600	42016295	4825	4825	4825	4825	0
379	20231110	144500	42016295	4825	4825	4825	4825	0
380	20231110	144400	42016295	4825	4825	4825	4825	0
381	20231110	144300	42016295	4825	4825	4825	4825	0
382	20231110	144200	42016295	4825	4825	4825	4825	0
383	20231110	144100	42016295	4825	4825	4825	4825	0
384	20231110	144000	42016295	4825	4825	4825	4825	0
385	20231110	143900	42016295	4825	4825	4825	4825	0
386	20231110	143800	42016295	4825	4825	4825	4825	0
387	20231110	143700	42016295	4825	4825	4825	4825	0
388	20231110	143600	42016295	4825	4845	4845	4825	2001
389	20231110	143500	32357520	4850	4850	4850	4850	0
390	20231110	143400	32357520	4850	4850	4850	4850	2
391	20231110	143300	32347820	4855	4855	4855	4855	0
392	20231110	143200	32347820	4855	4855	4855	4855	9
393	20231110	143100	32304125	4855	4860	4860	4855	253
394	20231110	143000	31075790	4860	4860	4860	4860	0
395	20231110	142900	31075790	4860	4860	4860	4860	0
396	20231110	142800	31075790	4860	4860	4860	4860	0
397	20231110	142700	31075790	4860	4860	4860	4860	0
398	20231110	142600	31075790	4860	4860	4860	4860	0
399	20231110	142500	31075790	4860	4860	4860	4860	0
400	20231110	142400	31075790	4860	4860	4860	4860	0
401	20231110	142300	31075790	4860	4860	4860	4860	0
402	20231110	142200	31075790	4860	4860	4860	4860	0
403	20231110	142100	31075790	4860	4860	4860	4860	0
404	20231110	142000	31075790	4860	4860	4860	4860	0
405	20231110	141900	31075790	4860	4860	4860	4860	0
406	20231110	141800	31075790	4860	4860	4860	4860	0
407	20231110	141700	31075790	4860	4860	4860	4860	0
408	20231110	141600	31075790	4860	4860	4860	4860	0
409	20231110	141500	31075790	4860	4860	4860	4860	0
410	20231110	141400	31075790	4860	4860	4860	4860	0
411	20231110	141300	31075790	4860	4860	4860	4860	9
412	20231110	141200	31032050	4855	4855	4855	4855	1
413	20231110	141100	31027195	4855	4855	4855	4855	1
414	20231110	141000	31022340	4860	4855	4860	4855	50
415	20231110	140900	30779350	4835	4835	4835	4835	0
416	20231110	140800	30779350	4835	4835	4835	4835	0
417	20231110	140700	30779350	4835	4835	4835	4835	0
418	20231110	140600	30779350	4835	4835	4835	4835	0
419	20231110	140500	30779350	4835	4835	4835	4835	0
420	20231110	140400	30779350	4835	4835	4835	4835	0
421	20231110	140300	30779350	4835	4835	4835	4835	70
422	20231110	140200	30440900	4835	4835	4835	4835	0
423	20231110	140100	30440900	4835	4835	4835	4835	0
424	20231110	140000	30440900	4835	4835	4835	4835	0
425	20231110	135900	30440900	4835	4835	4835	4835	0
426	20231110	135800	30440900	4835	4835	4835	4835	0
427	20231110	135700	30440900	4835	4835	4835	4835	0
428	20231110	135600	30440900	4835	4835	4835	4835	0
429	20231110	135500	30440900	4835	4835	4835	4835	0
430	20231110	135400	30440900	4835	4835	4835	4835	0
431	20231110	135300	30440900	4835	4835	4835	4835	0
432	20231110	135200	30440900	4835	4835	4835	4835	0
433	20231110	135100	30440900	4835	4835	4835	4835	0
434	20231110	135000	30440900	4835	4835	4835	4835	0
435	20231110	134900	30440900	4835	4835	4835	4835	0
436	20231110	134800	30440900	4835	4835	4835	4835	0
437	20231110	134700	30440900	4835	4835	4835	4835	0
438	20231110	134600	30440900	4835	4835	4835	4835	0
439	20231110	134500	30440900	4835	4835	4835	4835	0
440	20231110	134400	30440900	4835	4835	4835	4835	0
441	20231110	134300	30440900	4835	4835	4835	4835	0
442	20231110	134200	30440900	4835	4835	4835	4835	0
443	20231110	134100	30440900	4835	4835	4835	4835	0
444	20231110	134000	30440900	4835	4835	4835	4835	0
445	20231110	133900	30440900	4835	4835	4835	4835	0
446	20231110	133800	30440900	4835	4850	4850	4835	1053
447	20231110	133700	25348220	4865	4865	4865	4865	0
448	20231110	133600	25348220	4865	4865	4865	4865	0
449	20231110	133500	25348220	4865	4865	4865	4865	0
450	20231110	133400	25348220	4865	4865	4865	4865	0
451	20231110	133300	25348220	4865	4865	4865	4865	0
452	20231110	133200	25348220	4865	4865	4865	4865	0
453	20231110	133100	25348220	4865	4865	4865	4865	0
454	20231110	133000	25348220	4865	4865	4865	4865	0
455	20231110	132900	25348220	4865	4865	4865	4865	0
456	20231110	132800	25348220	4865	4865	4865	4865	0
457	20231110	132700	25348220	4865	4865	4865	4865	0
458	20231110	132600	25348220	4865	4865	4865	4865	138
459	20231110	132500	24676850	4840	4840	4840	4840	0
460	20231110	132400	24676850	4840	4840	4840	4840	0
461	20231110	132300	24676850	4840	4840	4840	4840	0
462	20231110	132200	24676850	4840	4840	4840	4840	0
463	20231110	132100	24676850	4840	4840	4840	4840	0
464	20231110	132000	24676850	4840	4840	4840	4840	0
465	20231110	131900	24676850	4840	4840	4840	4840	0
466	20231110	131800	24676850	4840	4840	4840	4840	112
467	20231110	131700	24134770	4850	4865	4865	4850	139
468	20231110	131600	23459720	4860	4860	4860	4860	0
469	20231110	131500	23459720	4860	4860	4860	4860	0
470	20231110	131400	23459720	4860	4860	4860	4860	0
471	20231110	131300	23459720	4860	4860	4860	4860	0
472	20231110	131200	23459720	4860	4860	4860	4860	0
473	20231110	131100	23459720	4860	4860	4860	4860	0
474	20231110	131000	23459720	4860	4860	4860	4860	0
475	20231110	130900	23459720	4860	4860	4860	4860	0
476	20231110	130800	23459720	4860	4860	4860	4860	0
477	20231110	130700	23459720	4860	4860	4860	4860	0
478	20231110	130600	23459720	4860	4860	4860	4860	0
479	20231110	130500	23459720	4860	4860	4860	4860	0
480	20231110	130400	23459720	4860	4860	4860	4860	3
481	20231110	130300	23445140	4860	4860	4860	4860	3
482	20231110	130200	23430560	4865	4865	4865	4865	0
483	20231110	130100	23430560	4865	4865	4865	4865	0
484	20231110	130000	23430560	4865	4865	4865	4865	0
485	20231110	125900	23430560	4865	4865	4865	4865	0
486	20231110	125800	23430560	4865	4865	4865	4865	0
487	20231110	125700	23430560	4865	4865	4865	4865	0
488	20231110	125600	23430560	4865	4865	4865	4865	0
489	20231110	125500	23430560	4865	4865	4865	4865	0
490	20231110	125400	23430560	4865	4865	4865	4865	0
491	20231110	125300	23430560	4865	4865	4865	4865	0
492	20231110	125200	23430560	4865	4865	4865	4865	0
493	20231110	125100	23430560	4865	4865	4865	4865	0
494	20231110	125000	23430560	4865	4865	4865	4865	0
495	20231110	124900	23430560	4865	4865	4865	4865	0
496	20231110	124800	23430560	4865	4865	4865	4865	0
497	20231110	124700	23430560	4865	4865	4865	4865	0
498	20231110	124600	23430560	4865	4865	4865	4865	0
499	20231110	124500	23430560	4865	4865	4865	4865	0
500	20231110	124400	23430560	4865	4865	4865	4865	0
501	20231110	124300	23430560	4865	4865	4865	4865	0
502	20231110	124200	23430560	4865	4865	4865	4865	0
503	20231110	124100	23430560	4865	4865	4865	4865	0
504	20231110	124000	23430560	4865	4865	4865	4865	0
505	20231110	123900	23430560	4865	4865	4865	4865	0
506	20231110	123800	23430560	4865	4865	4865	4865	0
507	20231110	123700	23430560	4865	4865	4865	4865	1
508	20231110	123600	23425695	4835	4835	4835	4835	0
509	20231110	123500	23425695	4835	4835	4835	4835	0
510	20231110	123400	23425695	4835	4835	4835	4835	0
511	20231110	123300	23425695	4835	4835	4835	4835	0
512	20231110	123200	23425695	4835	4835	4835	4835	0
513	20231110	123100	23425695	4835	4835	4835	4835	1000
514	20231110	123000	18590695	4840	4840	4840	4840	1
515	20231110	122900	18585855	4840	4840	4840	4840	6
516	20231110	122800	18556815	4840	4840	4840	4840	1
517	20231110	122700	18551975	4840	4840	4840	4840	170
518	20231110	122600	17729175	4840	4840	4840	4840	9
519	20231110	122500	17685615	4845	4850	4850	4845	15
520	20231110	122400	17612920	4885	4885	4885	4885	0
521	20231110	122300	17612920	4885	4885	4885	4885	10
522	20231110	122200	17564070	4885	4885	4885	4885	0
523	20231110	122100	17564070	4885	4885	4885	4885	0
524	20231110	122000	17564070	4885	4885	4885	4885	0
525	20231110	121900	17564070	4885	4885	4885	4885	0
526	20231110	121800	17564070	4885	4885	4885	4885	0
527	20231110	121700	17564070	4885	4885	4885	4885	0
528	20231110	121600	17564070	4885	4885	4885	4885	0
529	20231110	121500	17564070	4885	4885	4885	4885	0
530	20231110	121400	17564070	4885	4885	4885	4885	0
531	20231110	121300	17564070	4885	4885	4885	4885	0
532	20231110	121200	17564070	4885	4885	4885	4885	0
533	20231110	121100	17564070	4885	4885	4885	4885	0
534	20231110	121000	17564070	4885	4885	4885	4885	0
535	20231110	120900	17564070	4885	4885	4885	4885	0
536	20231110	120800	17564070	4885	4885	4885	4885	0
537	20231110	120700	17564070	4885	4885	4885	4885	1
538	20231110	120600	17559185	4845	4845	4845	4845	0
539	20231110	120500	17559185	4845	4845	4845	4845	0
540	20231110	120400	17559185	4845	4845	4845	4845	0
541	20231110	120300	17559185	4845	4845	4845	4845	0
542	20231110	120200	17559185	4845	4845	4845	4845	0
543	20231110	120100	17559185	4845	4845	4845	4845	0
544	20231110	120000	17559185	4845	4855	4855	4845	220
545	20231110	115900	16492865	4855	4855	4855	4855	0
546	20231110	115800	16492865	4855	4855	4855	4855	0
547	20231110	115700	16492865	4855	4855	4855	4855	0
548	20231110	115600	16492865	4855	4855	4855	4855	0
549	20231110	115500	16492865	4855	4855	4855	4855	0
550	20231110	115400	16492865	4855	4855	4855	4855	8
551	20231110	115300	16454025	4840	4840	4840	4840	0
552	20231110	115200	16454025	4840	4890	4890	4840	160
553	20231110	115100	15678315	4890	4890	4890	4890	0
554	20231110	115000	15678315	4890	4890	4890	4890	0
555	20231110	114900	15678315	4890	4890	4890	4890	0
556	20231110	114800	15678315	4890	4890	4890	4890	16
557	20231110	114700	15600075	4895	4895	4895	4895	0
558	20231110	114600	15600075	4895	4895	4895	4895	145
559	20231110	114500	14890300	4895	4895	4895	4895	0
560	20231110	114400	14890300	4895	4895	4895	4895	0
561	20231110	114300	14890300	4895	4895	4895	4895	0
562	20231110	114200	14890300	4895	4895	4895	4895	0
563	20231110	114100	14890300	4895	4895	4895	4895	0
564	20231110	114000	14890300	4895	4895	4895	4895	0
565	20231110	113900	14890300	4895	4895	4895	4895	0
566	20231110	113800	14890300	4895	4895	4895	4895	0
567	20231110	113700	14890300	4895	4895	4895	4895	0
568	20231110	113600	14890300	4895	4895	4895	4895	0
569	20231110	113500	14890300	4895	4895	4895	4895	0
570	20231110	113400	14890300	4895	4895	4895	4895	0
571	20231110	113300	14890300	4895	4895	4895	4895	0
572	20231110	113200	14890300	4895	4895	4895	4895	0
573	20231110	113100	14890300	4895	4895	4895	4895	0
574	20231110	113000	14890300	4895	4895	4895	4895	0
575	20231110	112900	14890300	4895	4895	4895	4895	3
576	20231110	112800	14875615	4895	4895	4895	4895	0
577	20231110	112700	14875615	4895	4895	4895	4895	0
578	20231110	112600	14875615	4895	4895	4895	4895	3
579	20231110	112500	14860930	4895	4895	4895	4895	0
580	20231110	112400	14860930	4895	4895	4895	4895	0
581	20231110	112300	14860930	4895	4895	4895	4895	0
582	20231110	112200	14860930	4895	4895	4895	4895	0
583	20231110	112100	14860930	4895	4895	4895	4895	0
584	20231110	112000	14860930	4895	4895	4895	4895	0
585	20231110	111900	14860930	4895	4895	4895	4895	0
586	20231110	111800	14860930	4895	4895	4895	4895	0
587	20231110	111700	14860930	4895	4895	4895	4895	0
588	20231110	111600	14860930	4895	4895	4895	4895	0
589	20231110	111500	14860930	4895	4895	4895	4895	0
590	20231110	111400	14860930	4895	4895	4895	4895	0
591	20231110	111300	14860930	4895	4895	4895	4895	0
592	20231110	111200	14860930	4895	4895	4895	4895	0
593	20231110	111100	14860930	4895	4890	4895	4890	2
594	20231110	111000	14851145	4850	4850	4850	4850	0
595	20231110	110900	14851145	4850	4865	4865	4845	52
596	20231110	110800	14598640	4865	4865	4865	4865	4
597	20231110	110700	14579180	4865	4865	4865	4865	10
598	20231110	110600	14530530	4865	4895	4895	4865	50
599	20231110	110500	14286480	4895	4895	4895	4895	0
600	20231110	110400	14286480	4895	4895	4895	4895	6
601	20231110	110300	14257110	4950	4950	4950	4950	0
602	20231110	110200	14257110	4950	4950	4950	4950	0
603	20231110	110100	14257110	4950	4950	4950	4950	0
604	20231110	110000	14257110	4950	4840	4950	4840	939
605	20231110	105900	9679250	4840	4840	4840	4840	0
606	20231110	105800	9679250	4840	4840	4840	4840	0
607	20231110	105700	9679250	4840	4840	4840	4840	0
608	20231110	105600	9679250	4840	4840	4840	4840	0
609	20231110	105500	9679250	4840	4840	4840	4840	0
610	20231110	105400	9679250	4840	4840	4840	4840	0
611	20231110	105300	9679250	4840	4840	4840	4840	0
612	20231110	105200	9679250	4840	4840	4840	4840	0
613	20231110	105100	9679250	4840	4840	4840	4840	0
614	20231110	105000	9679250	4840	4840	4840	4840	50
615	20231110	104900	9437250	4835	4835	4835	4835	0
616	20231110	104800	9437250	4835	4835	4835	4835	0
617	20231110	104700	9437250	4835	4835	4835	4835	0
618	20231110	104600	9437250	4835	4835	4835	4835	0
619	20231110	104500	9437250	4835	4835	4835	4835	0
620	20231110	104400	9437250	4835	4835	4835	4835	0
621	20231110	104300	9437250	4835	4835	4835	4835	0
622	20231110	104200	9437250	4835	4835	4835	4835	119
623	20231110	104100	8861885	4855	4855	4855	4855	0
624	20231110	104000	8861885	4855	4855	4855	4855	0
625	20231110	103900	8861885	4855	4855	4855	4855	0
626	20231110	103800	8861885	4855	4855	4855	4855	0
627	20231110	103700	8861885	4855	4855	4855	4855	0
628	20231110	103600	8861885	4855	4855	4855	4855	0
629	20231110	103500	8861885	4855	4855	4855	4855	0
630	20231110	103400	8861885	4855	4855	4855	4855	0
631	20231110	103300	8861885	4855	4855	4855	4855	12
632	20231110	103200	8803625	4855	4855	4855	4855	0
633	20231110	103100	8803625	4855	4855	4855	4855	2
634	20231110	103000	8793915	4855	4855	4855	4855	1
635	20231110	102900	8789060	4825	4825	4825	4825	0
636	20231110	102800	8789060	4825	4825	4825	4825	0
637	20231110	102700	8789060	4825	4825	4825	4825	50
638	20231110	102600	8547810	4810	4810	4810	4810	0
639	20231110	102500	8547810	4810	4810	4810	4810	0
640	20231110	102400	8547810	4810	4810	4810	4810	0
641	20231110	102300	8547810	4810	4810	4810	4810	0
642	20231110	102200	8547810	4810	4835	4835	4810	1003
643	20231110	102100	3717920	4805	4805	4805	4805	0
644	20231110	102000	3717920	4805	4895	4895	4805	288
645	20231110	101900	2323095	4970	4955	4970	4955	4
646	20231110	101800	2303260	4955	4920	4955	4920	5
647	20231110	101700	2278535	4895	4895	4895	4895	0
648	20231110	101600	2278535	4895	4895	4895	4895	11
649	20231110	101500	2224690	4895	4895	4895	4895	50
650	20231110	101400	1979940	4895	4895	4895	4895	0
651	20231110	101300	1979940	4895	4895	4895	4895	0
652	20231110	101200	1979940	4895	4895	4895	4895	0
653	20231110	101100	1979940	4895	4895	4895	4895	0
654	20231110	101000	1979940	4895	4895	4895	4895	0
655	20231110	100900	1979940	4895	4895	4895	4895	0
656	20231110	100800	1979940	4895	4895	4895	4895	0
657	20231110	100700	1979940	4895	4895	4895	4895	0
658	20231110	100600	1979940	4895	4895	4895	4895	0
659	20231110	100500	1979940	4895	4895	4895	4895	0
660	20231110	100400	1979940	4895	4895	4895	4895	5
661	20231110	100300	1955465	4895	4895	4895	4895	0
662	20231110	100200	1955465	4895	4895	4895	4895	0
663	20231110	100100	1955465	4895	4895	4895	4895	0
664	20231110	100000	1955465	4895	4895	4895	4895	0
665	20231110	095900	1955465	4895	4895	4895	4895	0
666	20231110	095800	1955465	4895	4910	4910	4895	20
667	20231110	095700	1857455	4925	4925	4925	4925	0
668	20231110	095600	1857455	4925	4925	4925	4925	0
669	20231110	095500	1857455	4925	4925	4925	4925	0
670	20231110	095400	1857455	4925	4925	4925	4925	0
671	20231110	095300	1857455	4925	4925	4925	4925	0
672	20231110	095200	1857455	4925	4925	4925	4925	0
673	20231110	095100	1857455	4925	4925	4925	4925	0
674	20231110	095000	1857455	4925	4925	4925	4925	0
675	20231110	094900	1857455	4925	4925	4925	4925	0
676	20231110	094800	1857455	4925	4925	4925	4925	0
677	20231110	094700	1857455	4925	4925	4925	4925	2
678	20231110	094600	1847605	4925	4925	4925	4925	1
679	20231110	094500	1842680	4925	4925	4925	4925	2
680	20231110	094400	1832830	4925	4925	4925	4925	0
681	20231110	094300	1832830	4925	4925	4925	4925	0
682	20231110	094200	1832830	4925	4925	4925	4925	0
683	20231110	094100	1832830	4925	4925	4925	4925	0
684	20231110	094000	1832830	4925	4925	4925	4925	0
685	20231110	093900	1832830	4925	4925	4925	4925	0
686	20231110	093800	1832830	4925	4925	4925	4925	0
687	20231110	093700	1832830	4925	4925	4925	4925	0
688	20231110	093600	1832830	4925	4925	4925	4925	0
689	20231110	093500	1832830	4925	4925	4925	4925	0
690	20231110	093400	1832830	4925	4900	4925	4895	12
691	20231110	093300	1773785	4900	4900	4900	4900	0
692	20231110	093200	1773785	4900	4900	4900	4900	1
693	20231110	093100	1768885	4900	4900	4900	4900	0
694	20231110	093000	1768885	4900	4900	4900	4900	0
695	20231110	092900	1768885	4900	4900	4900	4900	0
696	20231110	092800	1768885	4900	4900	4900	4900	10
697	20231110	092700	1719885	4900	4900	4900	4900	0
698	20231110	092600	1719885	4900	4900	4900	4900	0
699	20231110	092500	1719885	4900	4900	4900	4900	0
700	20231110	092400	1719885	4900	4900	4900	4900	0
701	20231110	092300	1719885	4900	4900	4900	4900	0
702	20231110	092200	1719885	4900	4900	4900	4900	0
703	20231110	092100	1719885	4900	4900	4900	4900	0
704	20231110	092000	1719885	4900	4900	4900	4900	0
705	20231110	091900	1719885	4900	4910	4910	4900	16
706	20231110	091800	1641435	4920	4920	4920	4920	3
707	20231110	091700	1626675	4930	4930	4930	4930	104
708	20231110	091600	1113955	4975	4975	4975	4975	0
709	20231110	091500	1113955	4975	4975	4975	4975	0
710	20231110	091400	1113955	4975	4975	4975	4975	0
711	20231110	091300	1113955	4975	4975	4975	4975	0
712	20231110	091200	1113955	4975	4975	4975	4975	0
713	20231110	091100	1113955	4975	4975	4975	4975	0
714	20231110	091000	1113955	4975	4975	4975	4975	0
715	20231110	090900	1113955	4975	4975	4975	4975	0
716	20231110	090800	1113955	4975	4975	4975	4975	0
717	20231110	090700	1113955	4975	4945	4975	4945	20
718	20231110	090600	1014700	4930	4930	4930	4930	0
719	20231110	090500	1014700	4930	4930	4930	4930	0
720	20231110	090400	1014700	4930	4930	4930	4930	0
721	20231110	090300	1014700	4930	4930	4930	4930	0
722	20231110	090200	1014700	4930	4930	4930	4930	0
723	20231110	090100	1014700	4930	4950	4950	4930	48
724	20231110	090000	777150	4950	4950	4950	4950	157