KissMeData/317120/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210400	118604435	4745	4745	4745	4745	50
3	20231108	210300	118604435	4745	4745	4745	4745	0
4	20231108	210200	118604435	4745	4745	4745	4745	0
5	20231108	210100	118604435	4745	4745	4745	4745	0
6	20231108	210000	118604435	4745	4745	4745	4745	0
7	20231108	205900	118604435	4745	4745	4745	4745	0
8	20231108	205800	118604435	4745	4745	4745	4745	0
9	20231108	205700	118604435	4745	4745	4745	4745	0
10	20231108	205600	118604435	4745	4745	4745	4745	0
11	20231108	205500	118604435	4745	4745	4745	4745	0
12	20231108	205400	118604435	4745	4745	4745	4745	0
13	20231108	205300	118604435	4745	4745	4745	4745	0
14	20231108	205200	118604435	4745	4745	4745	4745	0
15	20231108	205100	118604435	4745	4745	4745	4745	0
16	20231108	205000	118604435	4745	4745	4745	4745	0
17	20231108	204900	118604435	4745	4745	4745	4745	0
18	20231108	204800	118604435	4745	4745	4745	4745	0
19	20231108	204700	118604435	4745	4745	4745	4745	0
20	20231108	204600	118604435	4745	4745	4745	4745	0
21	20231108	204500	118604435	4745	4745	4745	4745	0
22	20231108	204400	118604435	4745	4745	4745	4745	0
23	20231108	204300	118604435	4745	4745	4745	4745	0
24	20231108	204200	118604435	4745	4745	4745	4745	0
25	20231108	204100	118604435	4745	4745	4745	4745	0
26	20231108	204000	118604435	4745	4745	4745	4745	0
27	20231108	203900	118604435	4745	4745	4745	4745	0
28	20231108	203800	118604435	4745	4745	4745	4745	0
29	20231108	203700	118604435	4745	4745	4745	4745	0
30	20231108	203600	118604435	4745	4745	4745	4745	0
31	20231108	203500	118604435	4745	4745	4745	4745	0
32	20231108	203400	118604435	4745	4745	4745	4745	50
33	20231108	203300	118604435	4745	4745	4745	4745	0
34	20231108	203200	118604435	4745	4745	4745	4745	0
35	20231108	203100	118604435	4745	4745	4745	4745	0
36	20231108	203000	118604435	4745	4745	4745	4745	0
37	20231108	202900	118604435	4745	4745	4745	4745	0
38	20231108	202800	118604435	4745	4745	4745	4745	0
39	20231108	202700	118604435	4745	4745	4745	4745	0
40	20231108	202600	118604435	4745	4745	4745	4745	0
41	20231108	202500	118604435	4745	4745	4745	4745	0
42	20231108	202400	118604435	4745	4745	4745	4745	0
43	20231108	202300	118604435	4745	4745	4745	4745	0
44	20231108	202200	118604435	4745	4745	4745	4745	0
45	20231108	202100	118604435	4745	4745	4745	4745	0
46	20231108	202000	118604435	4745	4745	4745	4745	0
47	20231108	201900	118604435	4745	4745	4745	4745	0
48	20231108	201800	118604435	4745	4745	4745	4745	0
49	20231108	201700	118604435	4745	4745	4745	4745	0
50	20231108	201600	118604435	4745	4745	4745	4745	0
51	20231108	201500	118604435	4745	4745	4745	4745	0
52	20231108	201400	118604435	4745	4745	4745	4745	0
53	20231108	201300	118604435	4745	4745	4745	4745	0
54	20231108	201200	118604435	4745	4745	4745	4745	0
55	20231108	201100	118604435	4745	4745	4745	4745	0
56	20231108	201000	118604435	4745	4745	4745	4745	0
57	20231108	200900	118604435	4745	4745	4745	4745	0
58	20231108	200800	118604435	4745	4745	4745	4745	0
59	20231108	200700	118604435	4745	4745	4745	4745	0
60	20231108	200600	118604435	4745	4745	4745	4745	0
61	20231108	200500	118604435	4745	4745	4745	4745	0
62	20231108	200400	118604435	4745	4745	4745	4745	50
63	20231108	200300	118604435	4745	4745	4745	4745	0
64	20231108	200200	118604435	4745	4745	4745	4745	0
65	20231108	200100	118604435	4745	4745	4745	4745	0
66	20231108	200000	118604435	4745	4745	4745	4745	0
67	20231108	195900	118604435	4745	4745	4745	4745	0
68	20231108	195800	118604435	4745	4745	4745	4745	0
69	20231108	195700	118604435	4745	4745	4745	4745	0
70	20231108	195600	118604435	4745	4745	4745	4745	0
71	20231108	195500	118604435	4745	4745	4745	4745	0
72	20231108	195400	118604435	4745	4745	4745	4745	0
73	20231108	195300	118604435	4745	4745	4745	4745	0
74	20231108	195200	118604435	4745	4745	4745	4745	0
75	20231108	195100	118604435	4745	4745	4745	4745	0
76	20231108	195000	118604435	4745	4745	4745	4745	0
77	20231108	194900	118604435	4745	4745	4745	4745	0
78	20231108	194800	118604435	4745	4745	4745	4745	0
79	20231108	194700	118604435	4745	4745	4745	4745	0
80	20231108	194600	118604435	4745	4745	4745	4745	0
81	20231108	194500	118604435	4745	4745	4745	4745	0
82	20231108	194400	118604435	4745	4745	4745	4745	0
83	20231108	194300	118604435	4745	4745	4745	4745	0
84	20231108	194200	118604435	4745	4745	4745	4745	0
85	20231108	194100	118604435	4745	4745	4745	4745	0
86	20231108	194000	118604435	4745	4745	4745	4745	0
87	20231108	193900	118604435	4745	4745	4745	4745	0
88	20231108	193800	118604435	4745	4745	4745	4745	0
89	20231108	193700	118604435	4745	4745	4745	4745	0
90	20231108	193600	118604435	4745	4745	4745	4745	0
91	20231108	193500	118604435	4745	4745	4745	4745	0
92	20231108	193400	118604435	4745	4745	4745	4745	50
93	20231108	193300	118604435	4745	4745	4745	4745	0
94	20231108	193200	118604435	4745	4745	4745	4745	0
95	20231108	193100	118604435	4745	4745	4745	4745	0
96	20231108	193000	118604435	4745	4745	4745	4745	0
97	20231108	192900	118604435	4745	4745	4745	4745	0
98	20231108	192800	118604435	4745	4745	4745	4745	0
99	20231108	192700	118604435	4745	4745	4745	4745	0
100	20231108	192600	118604435	4745	4745	4745	4745	0
101	20231108	192500	118604435	4745	4745	4745	4745	0
102	20231108	192400	118604435	4745	4745	4745	4745	0
103	20231108	192300	118604435	4745	4745	4745	4745	0
104	20231108	192200	118604435	4745	4745	4745	4745	0
105	20231108	192100	118604435	4745	4745	4745	4745	0
106	20231108	192000	118604435	4745	4745	4745	4745	0
107	20231108	191900	118604435	4745	4745	4745	4745	0
108	20231108	191800	118604435	4745	4745	4745	4745	0
109	20231108	191700	118604435	4745	4745	4745	4745	0
110	20231108	191600	118604435	4745	4745	4745	4745	0
111	20231108	191500	118604435	4745	4745	4745	4745	0
112	20231108	191400	118604435	4745	4745	4745	4745	0
113	20231108	191300	118604435	4745	4745	4745	4745	0
114	20231108	191200	118604435	4745	4745	4745	4745	0
115	20231108	191100	118604435	4745	4745	4745	4745	0
116	20231108	191000	118604435	4745	4745	4745	4745	0
117	20231108	190900	118604435	4745	4745	4745	4745	0
118	20231108	190800	118604435	4745	4745	4745	4745	0
119	20231108	190700	118604435	4745	4745	4745	4745	0
120	20231108	190600	118604435	4745	4745	4745	4745	0
121	20231108	190500	118604435	4745	4745	4745	4745	0
122	20231108	190400	118604435	4745	4745	4745	4745	50
123	20231108	190300	118604435	4745	4745	4745	4745	0
124	20231108	190200	118604435	4745	4745	4745	4745	0
125	20231108	190100	118604435	4745	4745	4745	4745	0
126	20231108	190000	118604435	4745	4745	4745	4745	0
127	20231108	185900	118604435	4745	4745	4745	4745	0
128	20231108	185800	118604435	4745	4745	4745	4745	0
129	20231108	185700	118604435	4745	4745	4745	4745	0
130	20231108	185600	118604435	4745	4745	4745	4745	0
131	20231108	185500	118604435	4745	4745	4745	4745	0
132	20231108	185400	118604435	4745	4745	4745	4745	0
133	20231108	185300	118604435	4745	4745	4745	4745	0
134	20231108	185200	118604435	4745	4745	4745	4745	0
135	20231108	185100	118604435	4745	4745	4745	4745	0
136	20231108	185000	118604435	4745	4745	4745	4745	0
137	20231108	184900	118604435	4745	4745	4745	4745	0
138	20231108	184800	118604435	4745	4745	4745	4745	0
139	20231108	184700	118604435	4745	4745	4745	4745	0
140	20231108	184600	118604435	4745	4745	4745	4745	0
141	20231108	184500	118604435	4745	4745	4745	4745	0
142	20231108	184400	118604435	4745	4745	4745	4745	0
143	20231108	184300	118604435	4745	4745	4745	4745	0
144	20231108	184200	118604435	4745	4745	4745	4745	0
145	20231108	184100	118604435	4745	4745	4745	4745	0
146	20231108	184000	118604435	4745	4745	4745	4745	0
147	20231108	183900	118604435	4745	4745	4745	4745	0
148	20231108	183800	118604435	4745	4745	4745	4745	0
149	20231108	183700	118604435	4745	4745	4745	4745	0
150	20231108	183600	118604435	4745	4745	4745	4745	0
151	20231108	183500	118604435	4745	4745	4745	4745	0
152	20231108	183400	118604435	4745	4745	4745	4745	50
153	20231108	183300	118604435	4745	4745	4745	4745	0
154	20231108	183200	118604435	4745	4745	4745	4745	0
155	20231108	183100	118604435	4745	4745	4745	4745	0
156	20231108	183000	118604435	4745	4745	4745	4745	0
157	20231108	182900	118604435	4745	4745	4745	4745	0
158	20231108	182800	118604435	4745	4745	4745	4745	0
159	20231108	182700	118604435	4745	4745	4745	4745	0
160	20231108	182600	118604435	4745	4745	4745	4745	0
161	20231108	182500	118604435	4745	4745	4745	4745	0
162	20231108	182400	118604435	4745	4745	4745	4745	0
163	20231108	182300	118604435	4745	4745	4745	4745	0
164	20231108	182200	118604435	4745	4745	4745	4745	0
165	20231108	182100	118604435	4745	4745	4745	4745	0
166	20231108	182000	118604435	4745	4745	4745	4745	0
167	20231108	181900	118604435	4745	4745	4745	4745	0
168	20231108	181800	118604435	4745	4745	4745	4745	0
169	20231108	181700	118604435	4745	4745	4745	4745	0
170	20231108	181600	118604435	4745	4745	4745	4745	0
171	20231108	181500	118604435	4745	4745	4745	4745	0
172	20231108	181400	118604435	4745	4745	4745	4745	0
173	20231108	181300	118604435	4745	4745	4745	4745	0
174	20231108	181200	118604435	4745	4745	4745	4745	0
175	20231108	181100	118604435	4745	4745	4745	4745	0
176	20231108	181000	118604435	4745	4745	4745	4745	0
177	20231108	180900	118604435	4745	4745	4745	4745	0
178	20231108	180800	118604435	4745	4745	4745	4745	0
179	20231108	180700	118604435	4745	4745	4745	4745	0
180	20231108	180600	118604435	4745	4745	4745	4745	0
181	20231108	180500	118604435	4745	4745	4745	4745	0
182	20231108	180400	118604435	4745	4745	4745	4745	50
183	20231108	180300	118604435	4745	4745	4745	4745	0
184	20231108	180200	118604435	4745	4745	4745	4745	0
185	20231108	180100	118604435	4745	4745	4745	4745	0
186	20231108	180000	118604435	4745	4745	4745	4745	0
187	20231108	175900	118604435	4745	4745	4745	4745	0
188	20231108	175800	118604435	4745	4745	4745	4745	0
189	20231108	175700	118604435	4745	4745	4745	4745	0
190	20231108	175600	118604435	4745	4745	4745	4745	0
191	20231108	175500	118604435	4745	4745	4745	4745	0
192	20231108	175400	118604435	4745	4745	4745	4745	0
193	20231108	175300	118604435	4745	4745	4745	4745	0
194	20231108	175200	118604435	4745	4745	4745	4745	0
195	20231108	175100	118604435	4745	4745	4745	4745	0
196	20231108	175000	118604435	4745	4745	4745	4745	0
197	20231108	174900	118604435	4745	4745	4745	4745	0
198	20231108	174800	118604435	4745	4745	4745	4745	0
199	20231108	174700	118604435	4745	4745	4745	4745	0
200	20231108	174600	118604435	4745	4745	4745	4745	0
201	20231108	174500	118604435	4745	4745	4745	4745	0
202	20231108	174400	118604435	4745	4745	4745	4745	0
203	20231108	174300	118604435	4745	4745	4745	4745	0
204	20231108	174200	118604435	4745	4745	4745	4745	0
205	20231108	174100	118604435	4745	4745	4745	4745	0
206	20231108	174000	118604435	4745	4745	4745	4745	0
207	20231108	173900	118604435	4745	4745	4745	4745	0
208	20231108	173800	118604435	4745	4745	4745	4745	0
209	20231108	173700	118604435	4745	4745	4745	4745	0
210	20231108	173600	118604435	4745	4745	4745	4745	0
211	20231108	173500	118604435	4745	4745	4745	4745	0
212	20231108	173400	118604435	4745	4745	4745	4745	50
213	20231108	173300	118604435	4745	4745	4745	4745	0
214	20231108	173200	118604435	4745	4745	4745	4745	0
215	20231108	173100	118604435	4745	4745	4745	4745	0
216	20231108	173000	118604435	4745	4745	4745	4745	0
217	20231108	172900	118604435	4745	4745	4745	4745	0
218	20231108	172800	118604435	4745	4745	4745	4745	0
219	20231108	172700	118604435	4745	4745	4745	4745	0
220	20231108	172600	118604435	4745	4745	4745	4745	0
221	20231108	172500	118604435	4745	4745	4745	4745	0
222	20231108	172400	118604435	4745	4745	4745	4745	0
223	20231108	172300	118604435	4745	4745	4745	4745	0
224	20231108	172200	118604435	4745	4745	4745	4745	0
225	20231108	172100	118604435	4745	4745	4745	4745	0
226	20231108	172000	118604435	4745	4745	4745	4745	0
227	20231108	171900	118604435	4745	4745	4745	4745	0
228	20231108	171800	118604435	4745	4745	4745	4745	0
229	20231108	171700	118604435	4745	4745	4745	4745	0
230	20231108	171600	118604435	4745	4745	4745	4745	0
231	20231108	171500	118604435	4745	4745	4745	4745	0
232	20231108	171400	118604435	4745	4745	4745	4745	0
233	20231108	171300	118604435	4745	4745	4745	4745	0
234	20231108	171200	118604435	4745	4745	4745	4745	0
235	20231108	171100	118604435	4745	4745	4745	4745	0
236	20231108	171000	118604435	4745	4745	4745	4745	0
237	20231108	170900	118604435	4745	4745	4745	4745	0
238	20231108	170800	118604435	4745	4745	4745	4745	0
239	20231108	170700	118604435	4745	4745	4745	4745	0
240	20231108	170600	118604435	4745	4745	4745	4745	0
241	20231108	170500	118604435	4745	4745	4745	4745	0
242	20231108	170400	118604435	4745	4745	4745	4745	50
243	20231108	170300	118604435	4745	4745	4745	4745	0
244	20231108	170200	118604435	4745	4745	4745	4745	0
245	20231108	170100	118604435	4745	4745	4745	4745	0
246	20231108	170000	118604435	4745	4745	4745	4745	0
247	20231108	165900	118604435	4745	4745	4745	4745	0
248	20231108	165800	118604435	4745	4745	4745	4745	0
249	20231108	165700	118604435	4745	4745	4745	4745	0
250	20231108	165600	118604435	4745	4745	4745	4745	0
251	20231108	165500	118604435	4745	4745	4745	4745	0
252	20231108	165400	118604435	4745	4745	4745	4745	0
253	20231108	165300	118604435	4745	4745	4745	4745	0
254	20231108	165200	118604435	4745	4745	4745	4745	0
255	20231108	165100	118604435	4745	4745	4745	4745	0
256	20231108	165000	118604435	4745	4745	4745	4745	0
257	20231108	164900	118604435	4745	4745	4745	4745	0
258	20231108	164800	118604435	4745	4745	4745	4745	0
259	20231108	164700	118604435	4745	4745	4745	4745	0
260	20231108	164600	118604435	4745	4745	4745	4745	0
261	20231108	164500	118604435	4745	4745	4745	4745	0
262	20231108	164400	118604435	4745	4745	4745	4745	0
263	20231108	164300	118604435	4745	4745	4745	4745	0
264	20231108	164200	118604435	4745	4745	4745	4745	0
265	20231108	164100	118604435	4745	4745	4745	4745	0
266	20231108	164000	118604435	4745	4745	4745	4745	0
267	20231108	163900	118604435	4745	4745	4745	4745	0
268	20231108	163800	118604435	4745	4745	4745	4745	0
269	20231108	163700	118604435	4745	4745	4745	4745	0
270	20231108	163600	118604435	4745	4745	4745	4745	0
271	20231108	163500	118604435	4745	4745	4745	4745	0
272	20231108	163400	118604435	4745	4745	4745	4745	50
273	20231108	163300	118604435	4745	4745	4745	4745	0
274	20231108	163200	118604435	4745	4745	4745	4745	0
275	20231108	163100	118604435	4745	4745	4745	4745	0
276	20231108	163000	118604435	4745	4745	4745	4745	0
277	20231108	162900	118604435	4745	4745	4745	4745	0
278	20231108	162800	118604435	4745	4745	4745	4745	0
279	20231108	162700	118604435	4745	4745	4745	4745	0
280	20231108	162600	118604435	4745	4745	4745	4745	0
281	20231108	162500	118604435	4745	4745	4745	4745	0
282	20231108	162400	118604435	4745	4745	4745	4745	0
283	20231108	162300	118604435	4745	4745	4745	4745	0
284	20231108	162200	118604435	4745	4745	4745	4745	0
285	20231108	162100	118604435	4745	4745	4745	4745	0
286	20231108	162000	118604435	4745	4745	4745	4745	0
287	20231108	161900	118604435	4745	4745	4745	4745	0
288	20231108	161800	118604435	4745	4745	4745	4745	0
289	20231108	161700	118604435	4745	4745	4745	4745	0
290	20231108	161600	118604435	4745	4745	4745	4745	0
291	20231108	161500	118604435	4745	4745	4745	4745	0
292	20231108	161400	118604435	4745	4745	4745	4745	0
293	20231108	161300	118604435	4745	4745	4745	4745	0
294	20231108	161200	118604435	4745	4745	4745	4745	0
295	20231108	161100	118604435	4745	4745	4745	4745	0
296	20231108	161000	118604435	4745	4745	4745	4745	0
297	20231108	160900	118604435	4745	4745	4745	4745	0
298	20231108	160800	118604435	4745	4745	4745	4745	0
299	20231108	160700	118604435	4745	4745	4745	4745	0
300	20231108	160600	118604435	4745	4745	4745	4745	0
301	20231108	160500	118604435	4745	4745	4745	4745	0
302	20231108	160400	118604435	4745	4745	4745	4745	50
303	20231108	160300	118604435	4745	4745	4745	4745	0
304	20231108	160200	118604435	4745	4745	4745	4745	0
305	20231108	160100	118604435	4745	4745	4745	4745	0
306	20231108	160000	118604435	4745	4745	4745	4745	0
307	20231108	155900	118604435	4745	4745	4745	4745	0
308	20231108	155800	118604435	4745	4745	4745	4745	0
309	20231108	155700	118604435	4745	4745	4745	4745	0
310	20231108	155600	118604435	4745	4745	4745	4745	0
311	20231108	155500	118604435	4745	4745	4745	4745	0
312	20231108	155400	118604435	4745	4745	4745	4745	0
313	20231108	155300	118604435	4745	4745	4745	4745	0
314	20231108	155200	118604435	4745	4745	4745	4745	0
315	20231108	155100	118604435	4745	4745	4745	4745	0
316	20231108	155000	118604435	4745	4745	4745	4745	0
317	20231108	154900	118604435	4745	4745	4745	4745	0
318	20231108	154800	118604435	4745	4745	4745	4745	0
319	20231108	154700	118604435	4745	4745	4745	4745	0
320	20231108	154600	118604435	4745	4745	4745	4745	0
321	20231108	154500	118604435	4745	4745	4745	4745	0
322	20231108	154400	118604435	4745	4745	4745	4745	0
323	20231108	154300	118604435	4745	4745	4745	4745	0
324	20231108	154200	118604435	4745	4745	4745	4745	0
325	20231108	154100	118604435	4745	4745	4745	4745	0
326	20231108	154000	118604435	4745	4745	4745	4745	0
327	20231108	153900	118604435	4745	4745	4745	4745	0
328	20231108	153800	118604435	4745	4745	4745	4745	0
329	20231108	153700	118604435	4745	4745	4745	4745	0
330	20231108	153600	118604435	4745	4745	4745	4745	0
331	20231108	153500	118604435	4745	4745	4745	4745	0
332	20231108	153400	118604435	4745	4745	4745	4745	50
333	20231108	153300	118604435	4745	4745	4745	4745	0
334	20231108	153200	118604435	4745	4745	4745	4745	0
335	20231108	153100	118604435	4745	4745	4745	4745	0
336	20231108	153000	118604435	4745	4745	4745	4745	50
337	20231108	152900	118367185	4740	4740	4740	4740	0
338	20231108	152800	118367185	4740	4740	4740	4740	0
339	20231108	152700	118367185	4740	4740	4740	4740	0
340	20231108	152600	118367185	4740	4740	4740	4740	0
341	20231108	152500	118367185	4740	4740	4740	4740	0
342	20231108	152400	118367185	4740	4740	4740	4740	0
343	20231108	152300	118367185	4740	4740	4740	4740	0
344	20231108	152200	118367185	4740	4740	4740	4740	0
345	20231108	152100	118367185	4740	4740	4740	4740	0
346	20231108	152000	118367185	4740	4740	4740	4740	0
347	20231108	151900	118367185	4740	4740	4740	4740	22
348	20231108	151800	118262905	4735	4735	4735	4735	202
349	20231108	151700	117306435	4735	4735	4735	4735	0
350	20231108	151600	117306435	4735	4735	4735	4735	6
351	20231108	151500	117278025	4735	4735	4735	4735	0
352	20231108	151400	117278025	4735	4735	4735	4735	7
353	20231108	151300	117244880	4735	4735	4735	4735	1
354	20231108	151200	117240145	4740	4750	4755	4740	206
355	20231108	151100	116261190	4760	4760	4760	4760	0
356	20231108	151000	116261190	4760	4760	4760	4760	0
357	20231108	150900	116261190	4760	4760	4760	4760	0
358	20231108	150800	116261190	4760	4760	4760	4760	0
359	20231108	150700	116261190	4760	4760	4760	4760	0
360	20231108	150600	116261190	4760	4760	4760	4760	3
361	20231108	150500	116246910	4765	4765	4765	4765	0
362	20231108	150400	116246910	4765	4765	4765	4765	0
363	20231108	150300	116246910	4765	4765	4765	4765	0
364	20231108	150200	116246910	4765	4765	4765	4765	0
365	20231108	150100	116246910	4765	4765	4765	4765	0
366	20231108	150000	116246910	4765	4765	4765	4765	0
367	20231108	145900	116246910	4765	4765	4765	4765	0
368	20231108	145800	116246910	4765	4765	4765	4765	1
369	20231108	145700	116242145	4785	4785	4785	4785	0
370	20231108	145600	116242145	4785	4785	4785	4785	0
371	20231108	145500	116242145	4785	4785	4785	4785	0
372	20231108	145400	116242145	4785	4780	4785	4780	32
373	20231108	145300	116089065	4775	4775	4775	4775	3
374	20231108	145200	116074740	4795	4795	4795	4795	0
375	20231108	145100	116074740	4795	4795	4795	4795	0
376	20231108	145000	116074740	4795	4775	4795	4775	100
377	20231108	144900	115595410	4770	4770	4770	4770	33
378	20231108	144800	115438000	4770	4770	4770	4770	30
379	20231108	144700	115294900	4765	4765	4765	4765	1
380	20231108	144600	115290135	4765	4755	4765	4755	49
381	20231108	144500	115056895	4735	4735	4735	4735	0
382	20231108	144400	115056895	4735	4735	4735	4735	0
383	20231108	144300	115056895	4735	4735	4735	4735	0
384	20231108	144200	115056895	4735	4735	4735	4735	0
385	20231108	144100	115056895	4735	4735	4735	4735	0
386	20231108	144000	115056895	4735	4735	4735	4735	0
387	20231108	143900	115056895	4735	4735	4735	4735	41
388	20231108	143800	114862760	4735	4735	4735	4735	5
389	20231108	143700	114839085	4735	4735	4735	4735	0
390	20231108	143600	114839085	4735	4735	4735	4735	0
391	20231108	143500	114839085	4735	4740	4740	4735	200
392	20231108	143400	113891880	4750	4750	4750	4750	0
393	20231108	143300	113891880	4750	4750	4750	4750	0
394	20231108	143200	113891880	4750	4750	4750	4750	0
395	20231108	143100	113891880	4750	4750	4750	4750	4
396	20231108	143000	113872880	4740	4765	4765	4740	26
397	20231108	142900	113749535	4750	4750	4750	4750	0
398	20231108	142800	113749535	4750	4750	4750	4750	0
399	20231108	142700	113749535	4750	4750	4750	4750	0
400	20231108	142600	113749535	4750	4755	4755	4750	25
401	20231108	142500	113630700	4775	4775	4775	4775	0
402	20231108	142400	113630700	4775	4775	4775	4775	0
403	20231108	142300	113630700	4775	4775	4775	4775	0
404	20231108	142200	113630700	4775	4775	4775	4775	0
405	20231108	142100	113630700	4775	4775	4775	4775	50
406	20231108	142000	113391950	4805	4805	4805	4805	0
407	20231108	141900	113391950	4805	4800	4805	4800	20
408	20231108	141800	113295865	4800	4800	4800	4800	0
409	20231108	141700	113295865	4800	4745	4800	4745	9682
410	20231108	141600	66986670	4740	4740	4740	4740	201
411	20231108	141500	66033930	4745	4745	4745	4745	2
412	20231108	141400	66024440	4745	4745	4745	4745	0
413	20231108	141300	66024440	4745	4745	4745	4745	1
414	20231108	141200	66019695	4745	4745	4745	4745	0
415	20231108	141100	66019695	4745	4745	4745	4745	0
416	20231108	141000	66019695	4745	4745	4745	4745	5
417	20231108	140900	65995970	4750	4750	4750	4750	0
418	20231108	140800	65995970	4750	4750	4750	4750	0
419	20231108	140700	65995970	4750	4750	4750	4750	60
420	20231108	140600	65710970	4750	4750	4750	4750	474
421	20231108	140500	63459470	4750	4750	4750	4750	0
422	20231108	140400	63459470	4750	4750	4750	4750	10
423	20231108	140300	63411970	4740	4740	4740	4740	0
424	20231108	140200	63411970	4740	4740	4740	4740	0
425	20231108	140100	63411970	4740	4740	4740	4740	0
426	20231108	140000	63411970	4740	4740	4740	4740	0
427	20231108	135900	63411970	4740	4740	4740	4740	0
428	20231108	135800	63411970	4740	4740	4740	4740	0
429	20231108	135700	63411970	4740	4740	4740	4740	0
430	20231108	135600	63411970	4740	4740	4740	4740	0
431	20231108	135500	63411970	4740	4740	4740	4740	0
432	20231108	135400	63411970	4740	4740	4740	4740	0
433	20231108	135300	63411970	4740	4740	4740	4740	0
434	20231108	135200	63411970	4740	4740	4740	4740	2
435	20231108	135100	63402490	4740	4740	4740	4740	0
436	20231108	135000	63402490	4740	4740	4740	4740	12
437	20231108	134900	63345610	4720	4720	4720	4720	0
438	20231108	134800	63345610	4720	4720	4720	4720	7
439	20231108	134700	63312570	4725	4725	4725	4725	53
440	20231108	134600	63062145	4705	4705	4705	4705	0
441	20231108	134500	63062145	4705	4705	4705	4705	0
442	20231108	134400	63062145	4705	4710	4710	4705	16
443	20231108	134300	62986835	4710	4715	4715	4710	395
444	20231108	134200	61126115	4715	4715	4715	4715	0
445	20231108	134100	61126115	4715	4715	4715	4715	0
446	20231108	134000	61126115	4715	4715	4715	4715	0
447	20231108	133900	61126115	4715	4715	4715	4715	0
448	20231108	133800	61126115	4715	4715	4715	4715	8
449	20231108	133700	61088395	4715	4715	4715	4715	0
450	20231108	133600	61088395	4715	4715	4715	4715	0
451	20231108	133500	61088395	4715	4715	4715	4715	0
452	20231108	133400	61088395	4715	4715	4715	4715	0
453	20231108	133300	61088395	4715	4715	4715	4715	0
454	20231108	133200	61088395	4715	4715	4715	4715	0
455	20231108	133100	61088395	4715	4715	4715	4715	0
456	20231108	133000	61088395	4715	4715	4715	4715	0
457	20231108	132900	61088395	4715	4715	4715	4715	51
458	20231108	132800	60847930	4715	4715	4715	4715	0
459	20231108	132700	60847930	4715	4715	4715	4715	20
460	20231108	132600	60753630	4710	4710	4710	4710	0
461	20231108	132500	60753630	4710	4710	4710	4710	0
462	20231108	132400	60753630	4710	4710	4710	4710	0
463	20231108	132300	60753630	4710	4710	4710	4710	0
464	20231108	132200	60753630	4710	4710	4710	4710	0
465	20231108	132100	60753630	4710	4735	4735	4710	520
466	20231108	132000	58299045	4750	4740	4750	4740	42
467	20231108	131900	58099700	4740	4740	4740	4740	224
468	20231108	131800	57037940	4740	4740	4740	4740	0
469	20231108	131700	57037940	4740	4740	4740	4740	0
470	20231108	131600	57037940	4740	4740	4740	4740	0
471	20231108	131500	57037940	4740	4740	4740	4740	0
472	20231108	131400	57037940	4740	4740	4740	4740	2
473	20231108	131300	57028460	4740	4740	4740	4740	0
474	20231108	131200	57028460	4740	4740	4740	4740	0
475	20231108	131100	57028460	4740	4740	4740	4740	2
476	20231108	131000	57018980	4730	4730	4730	4730	0
477	20231108	130900	57018980	4730	4730	4730	4730	0
478	20231108	130800	57018980	4730	4730	4730	4730	0
479	20231108	130700	57018980	4730	4730	4730	4730	2
480	20231108	130600	57009520	4730	4730	4730	4730	0
481	20231108	130500	57009520	4730	4730	4730	4730	90
482	20231108	130400	56583820	4740	4740	4740	4740	0
483	20231108	130300	56583820	4740	4740	4740	4740	0
484	20231108	130200	56583820	4740	4740	4740	4740	0
485	20231108	130100	56583820	4740	4740	4740	4740	30
486	20231108	130000	56441620	4740	4740	4740	4740	0
487	20231108	125900	56441620	4740	4740	4740	4740	0
488	20231108	125800	56441620	4740	4740	4740	4740	10
489	20231108	125700	56394220	4730	4735	4735	4730	111
490	20231108	125600	55869175	4730	4730	4730	4730	0
491	20231108	125500	55869175	4730	4735	4735	4730	103
492	20231108	125400	55381920	4740	4740	4740	4740	1
493	20231108	125300	55377180	4740	4740	4740	4740	2
494	20231108	125200	55367700	4735	4740	4740	4735	5
495	20231108	125100	55344020	4740	4740	4740	4740	0
496	20231108	125000	55344020	4740	4740	4740	4740	0
497	20231108	124900	55344020	4740	4740	4740	4740	0
498	20231108	124800	55344020	4740	4740	4740	4740	0
499	20231108	124700	55344020	4740	4740	4740	4740	0
500	20231108	124600	55344020	4740	4740	4740	4740	0
501	20231108	124500	55344020	4740	4740	4740	4740	0
502	20231108	124400	55344020	4740	4740	4740	4740	0
503	20231108	124300	55344020	4740	4740	4740	4740	0
504	20231108	124200	55344020	4740	4740	4740	4740	0
505	20231108	124100	55344020	4740	4740	4740	4740	0
506	20231108	124000	55344020	4740	4740	4740	4740	0
507	20231108	123900	55344020	4740	4740	4740	4740	0
508	20231108	123800	55344020	4740	4740	4740	4740	13
509	20231108	123700	55282400	4740	4740	4740	4740	0
510	20231108	123600	55282400	4740	4740	4740	4740	0
511	20231108	123500	55282400	4740	4740	4740	4740	0
512	20231108	123400	55282400	4740	4740	4740	4740	0
513	20231108	123300	55282400	4740	4740	4740	4740	110
514	20231108	123200	54761000	4750	4750	4750	4750	0
515	20231108	123100	54761000	4750	4750	4750	4750	0
516	20231108	123000	54761000	4750	4750	4750	4750	0
517	20231108	122900	54761000	4750	4750	4750	4750	0
518	20231108	122800	54761000	4750	4750	4750	4750	0
519	20231108	122700	54761000	4750	4750	4750	4750	0
520	20231108	122600	54761000	4750	4745	4750	4745	235
521	20231108	122500	53645675	4745	4745	4745	4745	0
522	20231108	122400	53645675	4745	4745	4745	4745	0
523	20231108	122300	53645675	4745	4745	4745	4745	0
524	20231108	122200	53645675	4745	4745	4745	4745	0
525	20231108	122100	53645675	4745	4745	4745	4745	25
526	20231108	122000	53527050	4770	4770	4770	4770	0
527	20231108	121900	53527050	4770	4770	4770	4770	0
528	20231108	121800	53527050	4770	4770	4770	4770	0
529	20231108	121700	53527050	4770	4770	4770	4770	0
530	20231108	121600	53527050	4770	4770	4770	4770	90
531	20231108	121500	53097750	4770	4770	4770	4770	0
532	20231108	121400	53097750	4770	4770	4770	4770	0
533	20231108	121300	53097750	4770	4770	4770	4770	54
534	20231108	121200	52840170	4765	4765	4765	4765	0
535	20231108	121100	52840170	4765	4765	4765	4765	9
536	20231108	121000	52797285	4765	4765	4765	4765	0
537	20231108	120900	52797285	4765	4765	4765	4765	0
538	20231108	120800	52797285	4765	4765	4765	4765	0
539	20231108	120700	52797285	4765	4765	4765	4765	0
540	20231108	120600	52797285	4765	4765	4765	4765	1
541	20231108	120500	52792520	4735	4735	4735	4735	1
542	20231108	120400	52787785	4730	4755	4755	4730	554
543	20231108	120300	50162405	4755	4755	4755	4755	0
544	20231108	120200	50162405	4755	4760	4760	4755	200
545	20231108	120100	49211390	4770	4770	4770	4770	0
546	20231108	120000	49211390	4770	4770	4770	4770	10
547	20231108	115900	49163690	4770	4770	4770	4770	0
548	20231108	115800	49163690	4770	4770	4770	4770	0
549	20231108	115700	49163690	4770	4770	4770	4770	0
550	20231108	115600	49163690	4770	4770	4770	4770	0
551	20231108	115500	49163690	4770	4770	4770	4770	528
552	20231108	115400	46645130	4770	4770	4770	4770	0
553	20231108	115300	46645130	4770	4770	4770	4770	0
554	20231108	115200	46645130	4770	4770	4770	4770	0
555	20231108	115100	46645130	4770	4770	4770	4770	0
556	20231108	115000	46645130	4770	4770	4770	4770	20
557	20231108	114900	46549730	4770	4770	4770	4770	0
558	20231108	114800	46549730	4770	4770	4770	4770	0
559	20231108	114700	46549730	4770	4755	4770	4755	3
560	20231108	114600	46535450	4770	4770	4770	4770	50
561	20231108	114500	46296950	4770	4760	4770	4760	55
562	20231108	114400	46034895	4765	4765	4765	4765	0
563	20231108	114300	46034895	4765	4765	4765	4765	12
564	20231108	114200	45977715	4765	4765	4765	4765	20
565	20231108	114100	45882415	4770	4770	4770	4770	0
566	20231108	114000	45882415	4770	4770	4770	4770	0
567	20231108	113900	45882415	4770	4770	4770	4770	0
568	20231108	113800	45882415	4770	4770	4770	4770	0
569	20231108	113700	45882415	4770	4770	4770	4770	0
570	20231108	113600	45882415	4770	4770	4770	4770	0
571	20231108	113500	45882415	4770	4770	4770	4770	0
572	20231108	113400	45882415	4770	4770	4770	4770	20
573	20231108	113300	45787015	4770	4770	4770	4770	0
574	20231108	113200	45787015	4770	4770	4770	4770	50
575	20231108	113100	45548515	4770	4770	4770	4770	200
576	20231108	113000	44594515	4770	4770	4770	4770	0
577	20231108	112900	44594515	4770	4760	4770	4760	250
578	20231108	112800	43403035	4755	4755	4755	4755	0
579	20231108	112700	43403035	4755	4755	4755	4755	0
580	20231108	112600	43403035	4755	4755	4755	4755	0
581	20231108	112500	43403035	4755	4755	4755	4755	0
582	20231108	112400	43403035	4755	4755	4755	4755	0
583	20231108	112300	43403035	4755	4755	4755	4755	56
584	20231108	112200	43136755	4735	4735	4735	4735	0
585	20231108	112100	43136755	4735	4735	4735	4735	0
586	20231108	112000	43136755	4735	4735	4735	4735	0
587	20231108	111900	43136755	4735	4735	4735	4735	1
588	20231108	111800	43132020	4735	4735	4735	4735	300
589	20231108	111700	41711520	4725	4725	4725	4725	0
590	20231108	111600	41711520	4725	4725	4725	4725	0
591	20231108	111500	41711520	4725	4725	4725	4725	0
592	20231108	111400	41711520	4725	4725	4725	4725	0
593	20231108	111300	41711520	4725	4725	4725	4725	0
594	20231108	111200	41711520	4725	4725	4725	4725	0
595	20231108	111100	41711520	4725	4725	4725	4725	0
596	20231108	111000	41711520	4725	4725	4725	4725	0
597	20231108	110900	41711520	4725	4725	4725	4725	0
598	20231108	110800	41711520	4725	4725	4725	4725	0
599	20231108	110700	41711520	4725	4725	4725	4725	0
600	20231108	110600	41711520	4725	4725	4725	4725	0
601	20231108	110500	41711520	4725	4725	4725	4725	0
602	20231108	110400	41711520	4725	4725	4725	4725	1
603	20231108	110300	41706795	4725	4725	4725	4725	0
604	20231108	110200	41706795	4725	4725	4725	4725	0
605	20231108	110100	41706795	4725	4725	4725	4725	0
606	20231108	110000	41706795	4725	4735	4735	4725	9
607	20231108	105900	41664200	4720	4720	4720	4720	0
608	20231108	105800	41664200	4720	4720	4720	4720	0
609	20231108	105700	41664200	4720	4740	4740	4720	200
610	20231108	105600	40720035	4720	4720	4720	4720	0
611	20231108	105500	40720035	4720	4720	4720	4720	0
612	20231108	105400	40720035	4720	4720	4720	4720	0
613	20231108	105300	40720035	4720	4720	4720	4720	0
614	20231108	105200	40720035	4720	4720	4720	4720	0
615	20231108	105100	40720035	4720	4720	4720	4720	0
616	20231108	105000	40720035	4720	4720	4720	4720	0
617	20231108	104900	40720035	4720	4720	4720	4720	0
618	20231108	104800	40720035	4720	4720	4720	4720	0
619	20231108	104700	40720035	4720	4730	4730	4720	204
620	20231108	104600	39757135	4730	4730	4730	4730	1
621	20231108	104500	39752405	4725	4735	4735	4725	50
622	20231108	104400	39515680	4755	4755	4755	4755	1
623	20231108	104300	39510925	4720	4735	4735	4720	1183
624	20231108	104200	33926875	4720	4720	4720	4720	0
625	20231108	104100	33926875	4720	4720	4720	4720	0
626	20231108	104000	33926875	4720	4720	4720	4720	0
627	20231108	103900	33926875	4720	4745	4745	4720	1004
628	20231108	103800	29185500	4755	4755	4755	4755	0
629	20231108	103700	29185500	4755	4755	4755	4755	0
630	20231108	103600	29185500	4755	4755	4755	4755	0
631	20231108	103500	29185500	4755	4755	4755	4755	0
632	20231108	103400	29185500	4755	4755	4755	4755	0
633	20231108	103300	29185500	4755	4755	4755	4755	0
634	20231108	103200	29185500	4755	4755	4755	4755	155
635	20231108	103100	28448475	4755	4755	4755	4755	12
636	20231108	103000	28391415	4755	4755	4755	4755	0
637	20231108	102900	28391415	4755	4755	4755	4755	0
638	20231108	102800	28391415	4755	4750	4755	4750	484
639	20231108	102700	26091215	4765	4765	4765	4765	0
640	20231108	102600	26091215	4765	4765	4765	4765	0
641	20231108	102500	26091215	4765	4765	4765	4765	0
642	20231108	102400	26091215	4765	4760	4765	4760	100
643	20231108	102300	25614730	4765	4750	4765	4750	356
644	20231108	102200	23922355	4760	4760	4760	4760	421
645	20231108	102100	21918395	4760	4760	4760	4760	3
646	20231108	102000	21904115	4760	4760	4760	4760	76
647	20231108	101900	21542355	4760	4760	4760	4760	0
648	20231108	101800	21542355	4760	4760	4760	4760	0
649	20231108	101700	21542355	4760	4760	4760	4760	0
650	20231108	101600	21542355	4760	4760	4760	4760	0
651	20231108	101500	21542355	4760	4760	4760	4760	0
652	20231108	101400	21542355	4760	4760	4760	4760	0
653	20231108	101300	21542355	4760	4760	4760	4760	181
654	20231108	101200	20680795	4755	4755	4755	4755	0
655	20231108	101100	20680795	4755	4755	4755	4755	0
656	20231108	101000	20680795	4755	4755	4755	4755	0
657	20231108	100900	20680795	4755	4755	4755	4755	0
658	20231108	100800	20680795	4755	4755	4755	4755	0
659	20231108	100700	20680795	4755	4755	4755	4755	0
660	20231108	100600	20680795	4755	4755	4755	4755	0
661	20231108	100500	20680795	4755	4755	4755	4755	0
662	20231108	100400	20680795	4755	4755	4755	4755	20
663	20231108	100300	20585695	4730	4730	4730	4730	0
664	20231108	100200	20585695	4730	4740	4740	4730	670
665	20231108	100100	17416525	4750	4750	4750	4750	0
666	20231108	100000	17416525	4750	4750	4750	4750	0
667	20231108	095900	17416525	4750	4750	4750	4750	0
668	20231108	095800	17416525	4750	4750	4750	4750	0
669	20231108	095700	17416525	4750	4750	4750	4750	129
670	20231108	095600	16803775	4755	4755	4755	4755	0
671	20231108	095500	16803775	4755	4755	4755	4755	0
672	20231108	095400	16803775	4755	4755	4755	4755	100
673	20231108	095300	16328275	4755	4760	4760	4755	479
674	20231108	095200	14048285	4760	4765	4765	4760	109
675	20231108	095100	13528905	4765	4765	4765	4765	47
676	20231108	095000	13304950	4765	4770	4770	4765	22
677	20231108	094900	13200100	4775	4785	4790	4775	597
678	20231108	094800	10342160	4780	4780	4780	4780	4
679	20231108	094700	10323040	4780	4780	4780	4780	0
680	20231108	094600	10323040	4780	4780	4780	4780	18
681	20231108	094500	10237000	4790	4780	4790	4780	54
682	20231108	094400	9978350	4780	4780	4780	4780	29
683	20231108	094300	9839730	4785	4785	4785	4785	90
684	20231108	094200	9409080	4785	4785	4785	4785	0
685	20231108	094100	9409080	4785	4785	4785	4785	0
686	20231108	094000	9409080	4785	4785	4785	4785	0
687	20231108	093900	9409080	4785	4785	4785	4785	3
688	20231108	093800	9394725	4765	4765	4765	4765	3
689	20231108	093700	9380430	4785	4785	4785	4785	2
690	20231108	093600	9370860	4785	4785	4785	4785	0
691	20231108	093500	9370860	4785	4785	4785	4785	20
692	20231108	093400	9275160	4790	4790	4790	4790	0
693	20231108	093300	9275160	4790	4790	4790	4790	1
694	20231108	093200	9270370	4790	4790	4790	4790	1
695	20231108	093100	9265580	4780	4780	4780	4780	0
696	20231108	093000	9265580	4780	4780	4780	4780	39
697	20231108	092900	9079160	4770	4750	4770	4750	1129
698	20231108	092800	3697285	4755	4755	4755	4755	0
699	20231108	092700	3697285	4755	4755	4755	4755	24
700	20231108	092600	3583165	4755	4755	4755	4755	0
701	20231108	092500	3583165	4755	4755	4755	4755	1
702	20231108	092400	3578410	4755	4755	4755	4755	29
703	20231108	092300	3440515	4755	4755	4755	4755	1
704	20231108	092200	3435760	4755	4755	4755	4755	1
705	20231108	092100	3431005	4765	4765	4765	4765	0
706	20231108	092000	3431005	4765	4765	4765	4765	0
707	20231108	091900	3431005	4765	4765	4765	4765	0
708	20231108	091800	3431005	4765	4765	4765	4765	0
709	20231108	091700	3431005	4765	4765	4765	4765	0
710	20231108	091600	3431005	4765	4765	4765	4765	0
711	20231108	091500	3431005	4765	4765	4765	4765	0
712	20231108	091400	3431005	4765	4765	4765	4765	0
713	20231108	091300	3431005	4765	4755	4765	4755	105
714	20231108	091200	2931690	4755	4755	4755	4755	0
715	20231108	091100	2931690	4755	4760	4760	4755	75
716	20231108	091000	2574740	4755	4755	4755	4755	37
717	20231108	090900	2398805	4770	4770	4770	4770	0
718	20231108	090800	2398805	4770	4770	4770	4770	100
719	20231108	090700	1921805	4765	4765	4765	4765	0
720	20231108	090600	1921805	4765	4765	4765	4765	0
721	20231108	090500	1921805	4765	4765	4765	4765	5
722	20231108	090400	1897980	4750	4730	4750	4730	130
723	20231108	090300	1280550	4720	4715	4725	4715	66
724	20231108	090200	969030	4710	4710	4710	4710	73
725	20231108	090100	625200	4710	4710	4710	4710	2
726	20231108	090000	615780	4665	4665	4665	4665	132