KissMeData/275630/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	205300	49364740	4655	4655	4655	4655	632
3	20231113	205200	49364740	4655	4655	4655	4655	0
4	20231113	205100	49364740	4655	4655	4655	4655	0
5	20231113	205000	49364740	4655	4655	4655	4655	0
6	20231113	204900	49364740	4655	4655	4655	4655	0
7	20231113	204800	49364740	4655	4655	4655	4655	0
8	20231113	204700	49364740	4655	4655	4655	4655	0
9	20231113	204600	49364740	4655	4655	4655	4655	0
10	20231113	204500	49364740	4655	4655	4655	4655	0
11	20231113	204400	49364740	4655	4655	4655	4655	0
12	20231113	204300	49364740	4655	4655	4655	4655	0
13	20231113	204200	49364740	4655	4655	4655	4655	0
14	20231113	204100	49364740	4655	4655	4655	4655	0
15	20231113	204000	49364740	4655	4655	4655	4655	0
16	20231113	203900	49364740	4655	4655	4655	4655	0
17	20231113	203800	49364740	4655	4655	4655	4655	0
18	20231113	203700	49364740	4655	4655	4655	4655	0
19	20231113	203600	49364740	4655	4655	4655	4655	0
20	20231113	203500	49364740	4655	4655	4655	4655	0
21	20231113	203400	49364740	4655	4655	4655	4655	0
22	20231113	203300	49364740	4655	4655	4655	4655	0
23	20231113	203200	49364740	4655	4655	4655	4655	0
24	20231113	203100	49364740	4655	4655	4655	4655	0
25	20231113	203000	49364740	4655	4655	4655	4655	0
26	20231113	202900	49364740	4655	4655	4655	4655	0
27	20231113	202800	49364740	4655	4655	4655	4655	0
28	20231113	202700	49364740	4655	4655	4655	4655	0
29	20231113	202600	49364740	4655	4655	4655	4655	0
30	20231113	202500	49364740	4655	4655	4655	4655	0
31	20231113	202400	49364740	4655	4655	4655	4655	0
32	20231113	202300	49364740	4655	4655	4655	4655	632
33	20231113	202200	49364740	4655	4655	4655	4655	0
34	20231113	202100	49364740	4655	4655	4655	4655	0
35	20231113	202000	49364740	4655	4655	4655	4655	0
36	20231113	201900	49364740	4655	4655	4655	4655	0
37	20231113	201800	49364740	4655	4655	4655	4655	0
38	20231113	201700	49364740	4655	4655	4655	4655	0
39	20231113	201600	49364740	4655	4655	4655	4655	0
40	20231113	201500	49364740	4655	4655	4655	4655	0
41	20231113	201400	49364740	4655	4655	4655	4655	0
42	20231113	201300	49364740	4655	4655	4655	4655	0
43	20231113	201200	49364740	4655	4655	4655	4655	0
44	20231113	201100	49364740	4655	4655	4655	4655	0
45	20231113	201000	49364740	4655	4655	4655	4655	0
46	20231113	200900	49364740	4655	4655	4655	4655	0
47	20231113	200800	49364740	4655	4655	4655	4655	0
48	20231113	200700	49364740	4655	4655	4655	4655	0
49	20231113	200600	49364740	4655	4655	4655	4655	0
50	20231113	200500	49364740	4655	4655	4655	4655	0
51	20231113	200400	49364740	4655	4655	4655	4655	0
52	20231113	200300	49364740	4655	4655	4655	4655	0
53	20231113	200200	49364740	4655	4655	4655	4655	0
54	20231113	200100	49364740	4655	4655	4655	4655	0
55	20231113	200000	49364740	4655	4655	4655	4655	0
56	20231113	195900	49364740	4655	4655	4655	4655	0
57	20231113	195800	49364740	4655	4655	4655	4655	0
58	20231113	195700	49364740	4655	4655	4655	4655	0
59	20231113	195600	49364740	4655	4655	4655	4655	0
60	20231113	195500	49364740	4655	4655	4655	4655	0
61	20231113	195400	49364740	4655	4655	4655	4655	0
62	20231113	195300	49364740	4655	4655	4655	4655	632
63	20231113	195200	49364740	4655	4655	4655	4655	0
64	20231113	195100	49364740	4655	4655	4655	4655	0
65	20231113	195000	49364740	4655	4655	4655	4655	0
66	20231113	194900	49364740	4655	4655	4655	4655	0
67	20231113	194800	49364740	4655	4655	4655	4655	0
68	20231113	194700	49364740	4655	4655	4655	4655	0
69	20231113	194600	49364740	4655	4655	4655	4655	0
70	20231113	194500	49364740	4655	4655	4655	4655	0
71	20231113	194400	49364740	4655	4655	4655	4655	0
72	20231113	194300	49364740	4655	4655	4655	4655	0
73	20231113	194200	49364740	4655	4655	4655	4655	0
74	20231113	194100	49364740	4655	4655	4655	4655	0
75	20231113	194000	49364740	4655	4655	4655	4655	0
76	20231113	193900	49364740	4655	4655	4655	4655	0
77	20231113	193800	49364740	4655	4655	4655	4655	0
78	20231113	193700	49364740	4655	4655	4655	4655	0
79	20231113	193600	49364740	4655	4655	4655	4655	0
80	20231113	193500	49364740	4655	4655	4655	4655	0
81	20231113	193400	49364740	4655	4655	4655	4655	0
82	20231113	193300	49364740	4655	4655	4655	4655	0
83	20231113	193200	49364740	4655	4655	4655	4655	0
84	20231113	193100	49364740	4655	4655	4655	4655	0
85	20231113	193000	49364740	4655	4655	4655	4655	0
86	20231113	192900	49364740	4655	4655	4655	4655	0
87	20231113	192800	49364740	4655	4655	4655	4655	0
88	20231113	192700	49364740	4655	4655	4655	4655	0
89	20231113	192600	49364740	4655	4655	4655	4655	0
90	20231113	192500	49364740	4655	4655	4655	4655	0
91	20231113	192400	49364740	4655	4655	4655	4655	0
92	20231113	192300	49364740	4655	4655	4655	4655	632
93	20231113	192200	49364740	4655	4655	4655	4655	0
94	20231113	192100	49364740	4655	4655	4655	4655	0
95	20231113	192000	49364740	4655	4655	4655	4655	0
96	20231113	191900	49364740	4655	4655	4655	4655	0
97	20231113	191800	49364740	4655	4655	4655	4655	0
98	20231113	191700	49364740	4655	4655	4655	4655	0
99	20231113	191600	49364740	4655	4655	4655	4655	0
100	20231113	191500	49364740	4655	4655	4655	4655	0
101	20231113	191400	49364740	4655	4655	4655	4655	0
102	20231113	191300	49364740	4655	4655	4655	4655	0
103	20231113	191200	49364740	4655	4655	4655	4655	0
104	20231113	191100	49364740	4655	4655	4655	4655	0
105	20231113	191000	49364740	4655	4655	4655	4655	0
106	20231113	190900	49364740	4655	4655	4655	4655	0
107	20231113	190800	49364740	4655	4655	4655	4655	0
108	20231113	190700	49364740	4655	4655	4655	4655	0
109	20231113	190600	49364740	4655	4655	4655	4655	0
110	20231113	190500	49364740	4655	4655	4655	4655	0
111	20231113	190400	49364740	4655	4655	4655	4655	0
112	20231113	190300	49364740	4655	4655	4655	4655	0
113	20231113	190200	49364740	4655	4655	4655	4655	0
114	20231113	190100	49364740	4655	4655	4655	4655	0
115	20231113	190000	49364740	4655	4655	4655	4655	0
116	20231113	185900	49364740	4655	4655	4655	4655	0
117	20231113	185800	49364740	4655	4655	4655	4655	0
118	20231113	185700	49364740	4655	4655	4655	4655	0
119	20231113	185600	49364740	4655	4655	4655	4655	0
120	20231113	185500	49364740	4655	4655	4655	4655	0
121	20231113	185400	49364740	4655	4655	4655	4655	0
122	20231113	185300	49364740	4655	4655	4655	4655	632
123	20231113	185200	49364740	4655	4655	4655	4655	0
124	20231113	185100	49364740	4655	4655	4655	4655	0
125	20231113	185000	49364740	4655	4655	4655	4655	0
126	20231113	184900	49364740	4655	4655	4655	4655	0
127	20231113	184800	49364740	4655	4655	4655	4655	0
128	20231113	184700	49364740	4655	4655	4655	4655	0
129	20231113	184600	49364740	4655	4655	4655	4655	0
130	20231113	184500	49364740	4655	4655	4655	4655	0
131	20231113	184400	49364740	4655	4655	4655	4655	0
132	20231113	184300	49364740	4655	4655	4655	4655	0
133	20231113	184200	49364740	4655	4655	4655	4655	0
134	20231113	184100	49364740	4655	4655	4655	4655	0
135	20231113	184000	49364740	4655	4655	4655	4655	0
136	20231113	183900	49364740	4655	4655	4655	4655	0
137	20231113	183800	49364740	4655	4655	4655	4655	0
138	20231113	183700	49364740	4655	4655	4655	4655	0
139	20231113	183600	49364740	4655	4655	4655	4655	0
140	20231113	183500	49364740	4655	4655	4655	4655	0
141	20231113	183400	49364740	4655	4655	4655	4655	0
142	20231113	183300	49364740	4655	4655	4655	4655	0
143	20231113	183200	49364740	4655	4655	4655	4655	0
144	20231113	183100	49364740	4655	4655	4655	4655	0
145	20231113	183000	49364740	4655	4655	4655	4655	0
146	20231113	182900	49364740	4655	4655	4655	4655	0
147	20231113	182800	49364740	4655	4655	4655	4655	0
148	20231113	182700	49364740	4655	4655	4655	4655	0
149	20231113	182600	49364740	4655	4655	4655	4655	0
150	20231113	182500	49364740	4655	4655	4655	4655	0
151	20231113	182400	49364740	4655	4655	4655	4655	0
152	20231113	182300	49364740	4655	4655	4655	4655	632
153	20231113	182200	49364740	4655	4655	4655	4655	0
154	20231113	182100	49364740	4655	4655	4655	4655	0
155	20231113	182000	49364740	4655	4655	4655	4655	0
156	20231113	181900	49364740	4655	4655	4655	4655	0
157	20231113	181800	49364740	4655	4655	4655	4655	0
158	20231113	181700	49364740	4655	4655	4655	4655	0
159	20231113	181600	49364740	4655	4655	4655	4655	0
160	20231113	181500	49364740	4655	4655	4655	4655	0
161	20231113	181400	49364740	4655	4655	4655	4655	0
162	20231113	181300	49364740	4655	4655	4655	4655	0
163	20231113	181200	49364740	4655	4655	4655	4655	0
164	20231113	181100	49364740	4655	4655	4655	4655	0
165	20231113	181000	49364740	4655	4655	4655	4655	0
166	20231113	180900	49364740	4655	4655	4655	4655	0
167	20231113	180800	49364740	4655	4655	4655	4655	0
168	20231113	180700	49364740	4655	4655	4655	4655	0
169	20231113	180600	49364740	4655	4655	4655	4655	0
170	20231113	180500	49364740	4655	4655	4655	4655	0
171	20231113	180400	49364740	4655	4655	4655	4655	0
172	20231113	180300	49364740	4655	4655	4655	4655	0
173	20231113	180200	49364740	4655	4655	4655	4655	0
174	20231113	180100	49364740	4655	4655	4655	4655	0
175	20231113	180000	49364740	4655	4655	4655	4655	0
176	20231113	175900	49364740	4655	4655	4655	4655	0
177	20231113	175800	49364740	4655	4655	4655	4655	0
178	20231113	175700	49364740	4655	4655	4655	4655	0
179	20231113	175600	49364740	4655	4655	4655	4655	0
180	20231113	175500	49364740	4655	4655	4655	4655	0
181	20231113	175400	49364740	4655	4655	4655	4655	0
182	20231113	175300	49364740	4655	4655	4655	4655	632
183	20231113	175200	49364740	4655	4655	4655	4655	0
184	20231113	175100	49364740	4655	4655	4655	4655	0
185	20231113	175000	49364740	4655	4655	4655	4655	0
186	20231113	174900	49364740	4655	4655	4655	4655	0
187	20231113	174800	49364740	4655	4655	4655	4655	0
188	20231113	174700	49364740	4655	4655	4655	4655	0
189	20231113	174600	49364740	4655	4655	4655	4655	0
190	20231113	174500	49364740	4655	4655	4655	4655	0
191	20231113	174400	49364740	4655	4655	4655	4655	0
192	20231113	174300	49364740	4655	4655	4655	4655	0
193	20231113	174200	49364740	4655	4655	4655	4655	0
194	20231113	174100	49364740	4655	4655	4655	4655	0
195	20231113	174000	49364740	4655	4655	4655	4655	0
196	20231113	173900	49364740	4655	4655	4655	4655	0
197	20231113	173800	49364740	4655	4655	4655	4655	0
198	20231113	173700	49364740	4655	4655	4655	4655	0
199	20231113	173600	49364740	4655	4655	4655	4655	0
200	20231113	173500	49364740	4655	4655	4655	4655	0
201	20231113	173400	49364740	4655	4655	4655	4655	0
202	20231113	173300	49364740	4655	4655	4655	4655	0
203	20231113	173200	49364740	4655	4655	4655	4655	0
204	20231113	173100	49364740	4655	4655	4655	4655	0
205	20231113	173000	49364740	4655	4655	4655	4655	0
206	20231113	172900	49364740	4655	4655	4655	4655	0
207	20231113	172800	49364740	4655	4655	4655	4655	0
208	20231113	172700	49364740	4655	4655	4655	4655	0
209	20231113	172600	49364740	4655	4655	4655	4655	0
210	20231113	172500	49364740	4655	4655	4655	4655	0
211	20231113	172400	49364740	4655	4655	4655	4655	0
212	20231113	172300	49364740	4655	4655	4655	4655	632
213	20231113	172200	49364740	4655	4655	4655	4655	0
214	20231113	172100	49364740	4655	4655	4655	4655	0
215	20231113	172000	49364740	4655	4655	4655	4655	0
216	20231113	171900	49364740	4655	4655	4655	4655	0
217	20231113	171800	49364740	4655	4655	4655	4655	0
218	20231113	171700	49364740	4655	4655	4655	4655	0
219	20231113	171600	49364740	4655	4655	4655	4655	0
220	20231113	171500	49364740	4655	4655	4655	4655	0
221	20231113	171400	49364740	4655	4655	4655	4655	0
222	20231113	171300	49364740	4655	4655	4655	4655	0
223	20231113	171200	49364740	4655	4655	4655	4655	0
224	20231113	171100	49364740	4655	4655	4655	4655	0
225	20231113	171000	49364740	4655	4655	4655	4655	0
226	20231113	170900	49364740	4655	4655	4655	4655	0
227	20231113	170800	49364740	4655	4655	4655	4655	0
228	20231113	170700	49364740	4655	4655	4655	4655	0
229	20231113	170600	49364740	4655	4655	4655	4655	0
230	20231113	170500	49364740	4655	4655	4655	4655	0
231	20231113	170400	49364740	4655	4655	4655	4655	0
232	20231113	170300	49364740	4655	4655	4655	4655	0
233	20231113	170200	49364740	4655	4655	4655	4655	0
234	20231113	170100	49364740	4655	4655	4655	4655	0
235	20231113	170000	49364740	4655	4655	4655	4655	0
236	20231113	165900	49364740	4655	4655	4655	4655	0
237	20231113	165800	49364740	4655	4655	4655	4655	0
238	20231113	165700	49364740	4655	4655	4655	4655	0
239	20231113	165600	49364740	4655	4655	4655	4655	0
240	20231113	165500	49364740	4655	4655	4655	4655	0
241	20231113	165400	49364740	4655	4655	4655	4655	0
242	20231113	165300	49364740	4655	4655	4655	4655	632
243	20231113	165200	49364740	4655	4655	4655	4655	0
244	20231113	165100	49364740	4655	4655	4655	4655	0
245	20231113	165000	49364740	4655	4655	4655	4655	0
246	20231113	164900	49364740	4655	4655	4655	4655	0
247	20231113	164800	49364740	4655	4655	4655	4655	0
248	20231113	164700	49364740	4655	4655	4655	4655	0
249	20231113	164600	49364740	4655	4655	4655	4655	0
250	20231113	164500	49364740	4655	4655	4655	4655	0
251	20231113	164400	49364740	4655	4655	4655	4655	0
252	20231113	164300	49364740	4655	4655	4655	4655	0
253	20231113	164200	49364740	4655	4655	4655	4655	0
254	20231113	164100	49364740	4655	4655	4655	4655	0
255	20231113	164000	49364740	4655	4655	4655	4655	0
256	20231113	163900	49364740	4655	4655	4655	4655	0
257	20231113	163800	49364740	4655	4655	4655	4655	0
258	20231113	163700	49364740	4655	4655	4655	4655	0
259	20231113	163600	49364740	4655	4655	4655	4655	0
260	20231113	163500	49364740	4655	4655	4655	4655	0
261	20231113	163400	49364740	4655	4655	4655	4655	0
262	20231113	163300	49364740	4655	4655	4655	4655	0
263	20231113	163200	49364740	4655	4655	4655	4655	0
264	20231113	163100	49364740	4655	4655	4655	4655	0
265	20231113	163000	49364740	4655	4655	4655	4655	0
266	20231113	162900	49364740	4655	4655	4655	4655	0
267	20231113	162800	49364740	4655	4655	4655	4655	0
268	20231113	162700	49364740	4655	4655	4655	4655	0
269	20231113	162600	49364740	4655	4655	4655	4655	0
270	20231113	162500	49364740	4655	4655	4655	4655	0
271	20231113	162400	49364740	4655	4655	4655	4655	0
272	20231113	162300	49364740	4655	4655	4655	4655	632
273	20231113	162200	49364740	4655	4655	4655	4655	0
274	20231113	162100	49364740	4655	4655	4655	4655	0
275	20231113	162000	49364740	4655	4655	4655	4655	0
276	20231113	161900	49364740	4655	4655	4655	4655	0
277	20231113	161800	49364740	4655	4655	4655	4655	0
278	20231113	161700	49364740	4655	4655	4655	4655	0
279	20231113	161600	49364740	4655	4655	4655	4655	0
280	20231113	161500	49364740	4655	4655	4655	4655	0
281	20231113	161400	49364740	4655	4655	4655	4655	0
282	20231113	161300	49364740	4655	4655	4655	4655	0
283	20231113	161200	49364740	4655	4655	4655	4655	0
284	20231113	161100	49364740	4655	4655	4655	4655	0
285	20231113	161000	49364740	4655	4655	4655	4655	0
286	20231113	160900	49364740	4655	4655	4655	4655	0
287	20231113	160800	49364740	4655	4655	4655	4655	0
288	20231113	160700	49364740	4655	4655	4655	4655	0
289	20231113	160600	49364740	4655	4655	4655	4655	0
290	20231113	160500	49364740	4655	4655	4655	4655	0
291	20231113	160400	49364740	4655	4655	4655	4655	0
292	20231113	160300	49364740	4655	4655	4655	4655	0
293	20231113	160200	49364740	4655	4655	4655	4655	0
294	20231113	160100	49364740	4655	4655	4655	4655	0
295	20231113	160000	49364740	4655	4655	4655	4655	0
296	20231113	155900	49364740	4655	4655	4655	4655	0
297	20231113	155800	49364740	4655	4655	4655	4655	0
298	20231113	155700	49364740	4655	4655	4655	4655	0
299	20231113	155600	49364740	4655	4655	4655	4655	0
300	20231113	155500	49364740	4655	4655	4655	4655	0
301	20231113	155400	49364740	4655	4655	4655	4655	0
302	20231113	155300	49364740	4655	4655	4655	4655	632
303	20231113	155200	49364740	4655	4655	4655	4655	0
304	20231113	155100	49364740	4655	4655	4655	4655	0
305	20231113	155000	49364740	4655	4655	4655	4655	0
306	20231113	154900	49364740	4655	4655	4655	4655	0
307	20231113	154800	49364740	4655	4655	4655	4655	0
308	20231113	154700	49364740	4655	4655	4655	4655	0
309	20231113	154600	49364740	4655	4655	4655	4655	0
310	20231113	154500	49364740	4655	4655	4655	4655	0
311	20231113	154400	49364740	4655	4655	4655	4655	0
312	20231113	154300	49364740	4655	4655	4655	4655	0
313	20231113	154200	49364740	4655	4655	4655	4655	0
314	20231113	154100	49364740	4655	4655	4655	4655	0
315	20231113	154000	49364740	4655	4655	4655	4655	0
316	20231113	153900	49364740	4655	4655	4655	4655	0
317	20231113	153800	49364740	4655	4655	4655	4655	0
318	20231113	153700	49364740	4655	4655	4655	4655	0
319	20231113	153600	49364740	4655	4655	4655	4655	0
320	20231113	153500	49364740	4655	4655	4655	4655	0
321	20231113	153400	49364740	4655	4655	4655	4655	0
322	20231113	153300	49364740	4655	4655	4655	4655	0
323	20231113	153200	49364740	4655	4655	4655	4655	0
324	20231113	153100	49364740	4655	4655	4655	4655	0
325	20231113	153000	49364740	4655	4655	4655	4655	632
326	20231113	152900	46422780	4655	4655	4655	4655	0
327	20231113	152800	46422780	4655	4655	4655	4655	0
328	20231113	152700	46422780	4655	4655	4655	4655	0
329	20231113	152600	46422780	4655	4655	4655	4655	0
330	20231113	152500	46422780	4655	4655	4655	4655	0
331	20231113	152400	46422780	4655	4655	4655	4655	0
332	20231113	152300	46422780	4655	4655	4655	4655	0
333	20231113	152200	46422780	4655	4655	4655	4655	0
334	20231113	152100	46422780	4655	4655	4655	4655	0
335	20231113	152000	46422780	4655	4655	4655	4655	0
336	20231113	151900	46422780	4655	4650	4655	4650	266
337	20231113	151800	45184920	4645	4635	4645	4635	33
338	20231113	151700	45031645	4650	4650	4650	4650	0
339	20231113	151600	45031645	4650	4650	4650	4650	0
340	20231113	151500	45031645	4650	4650	4650	4650	0
341	20231113	151400	45031645	4650	4650	4650	4650	0
342	20231113	151300	45031645	4650	4650	4650	4650	0
343	20231113	151200	45031645	4650	4650	4650	4650	0
344	20231113	151100	45031645	4650	4650	4650	4650	0
345	20231113	151000	45031645	4650	4650	4650	4650	1
346	20231113	150900	45026995	4630	4630	4630	4630	0
347	20231113	150800	45026995	4630	4630	4630	4630	0
348	20231113	150700	45026995	4630	4630	4630	4630	0
349	20231113	150600	45026995	4630	4640	4655	4630	188
350	20231113	150500	44155335	4650	4645	4650	4645	98
351	20231113	150400	43699955	4650	4650	4650	4650	1089
352	20231113	150300	38636105	4655	4640	4655	4640	254
353	20231113	150200	37455215	4640	4635	4640	4635	128
354	20231113	150100	36861455	4650	4650	4650	4650	0
355	20231113	150000	36861455	4650	4650	4650	4650	0
356	20231113	145900	36861455	4650	4645	4650	4645	1075
357	20231113	145800	31863070	4645	4645	4645	4645	0
358	20231113	145700	31863070	4645	4645	4645	4645	0
359	20231113	145600	31863070	4645	4645	4645	4645	0
360	20231113	145500	31863070	4645	4630	4645	4630	109
361	20231113	145400	31357895	4635	4635	4635	4635	0
362	20231113	145300	31357895	4635	4635	4635	4635	0
363	20231113	145200	31357895	4635	4635	4635	4635	0
364	20231113	145100	31357895	4635	4635	4635	4635	0
365	20231113	145000	31357895	4635	4635	4635	4635	0
366	20231113	144900	31357895	4635	4635	4635	4635	0
367	20231113	144800	31357895	4635	4635	4635	4635	0
368	20231113	144700	31357895	4635	4635	4635	4635	0
369	20231113	144600	31357895	4635	4635	4635	4635	0
370	20231113	144500	31357895	4635	4635	4635	4635	0
371	20231113	144400	31357895	4635	4635	4635	4635	0
372	20231113	144300	31357895	4635	4635	4635	4635	0
373	20231113	144200	31357895	4635	4635	4635	4635	0
374	20231113	144100	31357895	4635	4635	4635	4635	0
375	20231113	144000	31357895	4635	4635	4635	4635	0
376	20231113	143900	31357895	4635	4635	4635	4635	0
377	20231113	143800	31357895	4635	4635	4635	4635	0
378	20231113	143700	31357895	4635	4635	4635	4635	0
379	20231113	143600	31357895	4635	4635	4635	4635	0
380	20231113	143500	31357895	4635	4635	4635	4635	0
381	20231113	143400	31357895	4635	4635	4635	4635	0
382	20231113	143300	31357895	4635	4635	4635	4635	0
383	20231113	143200	31357895	4635	4635	4635	4635	0
384	20231113	143100	31357895	4635	4635	4635	4635	0
385	20231113	143000	31357895	4635	4635	4635	4635	0
386	20231113	142900	31357895	4635	4635	4635	4635	0
387	20231113	142800	31357895	4635	4635	4635	4635	0
388	20231113	142700	31357895	4635	4635	4635	4635	0
389	20231113	142600	31357895	4635	4635	4635	4635	0
390	20231113	142500	31357895	4635	4635	4635	4635	0
391	20231113	142400	31357895	4635	4635	4635	4635	0
392	20231113	142300	31357895	4635	4635	4635	4635	0
393	20231113	142200	31357895	4635	4635	4635	4635	0
394	20231113	142100	31357895	4635	4635	4635	4635	0
395	20231113	142000	31357895	4635	4635	4635	4635	0
396	20231113	141900	31357895	4635	4635	4635	4635	0
397	20231113	141800	31357895	4635	4635	4635	4635	0
398	20231113	141700	31357895	4635	4635	4635	4635	0
399	20231113	141600	31357895	4635	4635	4635	4635	0
400	20231113	141500	31357895	4635	4635	4635	4635	0
401	20231113	141400	31357895	4635	4635	4635	4635	0
402	20231113	141300	31357895	4635	4635	4635	4635	0
403	20231113	141200	31357895	4635	4635	4635	4635	0
404	20231113	141100	31357895	4635	4635	4635	4635	0
405	20231113	141000	31357895	4635	4610	4635	4610	59
406	20231113	140900	31085880	4610	4630	4630	4610	142
407	20231113	140800	30429600	4635	4635	4635	4635	0
408	20231113	140700	30429600	4635	4635	4635	4635	0
409	20231113	140600	30429600	4635	4635	4635	4635	0
410	20231113	140500	30429600	4635	4635	4635	4635	0
411	20231113	140400	30429600	4635	4635	4635	4635	0
412	20231113	140300	30429600	4635	4635	4635	4635	0
413	20231113	140200	30429600	4635	4635	4635	4635	0
414	20231113	140100	30429600	4635	4635	4635	4635	0
415	20231113	140000	30429600	4635	4635	4635	4635	0
416	20231113	135900	30429600	4635	4635	4635	4635	0
417	20231113	135800	30429600	4635	4635	4635	4635	0
418	20231113	135700	30429600	4635	4635	4635	4635	0
419	20231113	135600	30429600	4635	4635	4635	4635	0
420	20231113	135500	30429600	4635	4635	4635	4635	0
421	20231113	135400	30429600	4635	4635	4635	4635	0
422	20231113	135300	30429600	4635	4635	4635	4635	0
423	20231113	135200	30429600	4635	4635	4635	4635	0
424	20231113	135100	30429600	4635	4635	4635	4635	0
425	20231113	135000	30429600	4635	4635	4635	4635	0
426	20231113	134900	30429600	4635	4635	4635	4635	0
427	20231113	134800	30429600	4635	4645	4650	4635	106
428	20231113	134700	29937665	4610	4625	4625	4610	146
429	20231113	134600	29263995	4655	4655	4655	4655	0
430	20231113	134500	29263995	4655	4655	4655	4655	0
431	20231113	134400	29263995	4655	4655	4655	4655	0
432	20231113	134300	29263995	4655	4655	4655	4655	0
433	20231113	134200	29263995	4655	4655	4655	4655	0
434	20231113	134100	29263995	4655	4655	4655	4655	0
435	20231113	134000	29263995	4655	4655	4655	4655	0
436	20231113	133900	29263995	4655	4655	4655	4655	0
437	20231113	133800	29263995	4655	4650	4655	4650	2
438	20231113	133700	29254690	4625	4625	4625	4625	0
439	20231113	133600	29254690	4625	4625	4625	4625	0
440	20231113	133500	29254690	4625	4625	4625	4625	0
441	20231113	133400	29254690	4625	4625	4625	4625	0
442	20231113	133300	29254690	4625	4625	4625	4625	0
443	20231113	133200	29254690	4625	4625	4625	4625	0
444	20231113	133100	29254690	4625	4625	4625	4625	0
445	20231113	133000	29254690	4625	4625	4625	4625	0
446	20231113	132900	29254690	4625	4625	4625	4625	1
447	20231113	132800	29250065	4660	4660	4660	4660	0
448	20231113	132700	29250065	4660	4660	4660	4660	0
449	20231113	132600	29250065	4660	4660	4660	4660	0
450	20231113	132500	29250065	4660	4660	4660	4660	0
451	20231113	132400	29250065	4660	4660	4660	4660	0
452	20231113	132300	29250065	4660	4660	4660	4660	0
453	20231113	132200	29250065	4660	4660	4660	4660	0
454	20231113	132100	29250065	4660	4660	4660	4660	0
455	20231113	132000	29250065	4660	4660	4660	4660	0
456	20231113	131900	29250065	4660	4660	4660	4660	0
457	20231113	131800	29250065	4660	4660	4660	4660	0
458	20231113	131700	29250065	4660	4660	4660	4660	0
459	20231113	131600	29250065	4660	4660	4660	4660	0
460	20231113	131500	29250065	4660	4660	4660	4660	0
461	20231113	131400	29250065	4660	4660	4660	4660	0
462	20231113	131300	29250065	4660	4660	4660	4660	0
463	20231113	131200	29250065	4660	4660	4660	4660	0
464	20231113	131100	29250065	4660	4660	4660	4660	1
465	20231113	131000	29245405	4610	4610	4610	4610	0
466	20231113	130900	29245405	4610	4620	4620	4610	5
467	20231113	130800	29222330	4610	4610	4610	4610	0
468	20231113	130700	29222330	4610	4640	4640	4610	183
469	20231113	130600	28377090	4640	4640	4640	4640	0
470	20231113	130500	28377090	4640	4640	4640	4640	0
471	20231113	130400	28377090	4640	4640	4640	4640	1
472	20231113	130300	28372450	4660	4660	4660	4660	2
473	20231113	130200	28363130	4680	4680	4680	4680	0
474	20231113	130100	28363130	4680	4680	4680	4680	0
475	20231113	130000	28363130	4680	4680	4680	4680	0
476	20231113	125900	28363130	4680	4680	4680	4680	0
477	20231113	125800	28363130	4680	4680	4680	4680	0
478	20231113	125700	28363130	4680	4680	4680	4680	0
479	20231113	125600	28363130	4680	4680	4680	4680	0
480	20231113	125500	28363130	4680	4680	4680	4680	0
481	20231113	125400	28363130	4680	4680	4680	4680	0
482	20231113	125300	28363130	4680	4650	4680	4650	1011
483	20231113	125200	23661475	4650	4645	4650	4645	82
484	20231113	125100	23280200	4640	4640	4640	4640	0
485	20231113	125000	23280200	4640	4640	4640	4640	0
486	20231113	124900	23280200	4640	4640	4640	4640	3
487	20231113	124800	23266280	4640	4640	4640	4640	0
488	20231113	124700	23266280	4640	4640	4640	4640	0
489	20231113	124600	23266280	4640	4640	4640	4640	0
490	20231113	124500	23266280	4640	4640	4640	4640	0
491	20231113	124400	23266280	4640	4640	4640	4640	0
492	20231113	124300	23266280	4640	4640	4640	4640	0
493	20231113	124200	23266280	4640	4640	4640	4640	0
494	20231113	124100	23266280	4640	4640	4640	4640	0
495	20231113	124000	23266280	4640	4640	4640	4640	0
496	20231113	123900	23266280	4640	4640	4640	4640	1
497	20231113	123800	23261640	4645	4645	4645	4645	0
498	20231113	123700	23261640	4645	4645	4645	4645	0
499	20231113	123600	23261640	4645	4645	4645	4645	111
500	20231113	123500	22746045	4645	4645	4645	4645	0
501	20231113	123400	22746045	4645	4645	4645	4645	0
502	20231113	123300	22746045	4645	4645	4645	4645	0
503	20231113	123200	22746045	4645	4645	4645	4645	0
504	20231113	123100	22746045	4645	4645	4645	4645	0
505	20231113	123000	22746045	4645	4645	4645	4645	0
506	20231113	122900	22746045	4645	4645	4645	4645	9
507	20231113	122800	22704240	4645	4645	4645	4645	0
508	20231113	122700	22704240	4645	4645	4645	4645	0
509	20231113	122600	22704240	4645	4645	4645	4645	0
510	20231113	122500	22704240	4645	4645	4645	4645	0
511	20231113	122400	22704240	4645	4645	4645	4645	0
512	20231113	122300	22704240	4645	4645	4645	4645	0
513	20231113	122200	22704240	4645	4645	4645	4645	0
514	20231113	122100	22704240	4645	4645	4645	4645	0
515	20231113	122000	22704240	4645	4645	4645	4645	0
516	20231113	121900	22704240	4645	4645	4645	4645	3
517	20231113	121800	22690305	4645	4645	4645	4645	0
518	20231113	121700	22690305	4645	4645	4645	4645	0
519	20231113	121600	22690305	4645	4645	4645	4645	0
520	20231113	121500	22690305	4645	4645	4645	4645	0
521	20231113	121400	22690305	4645	4645	4645	4645	1
522	20231113	121300	22685660	4650	4650	4650	4650	520
523	20231113	121200	20267660	4655	4655	4655	4655	0
524	20231113	121100	20267660	4655	4655	4655	4655	0
525	20231113	121000	20267660	4655	4655	4655	4655	0
526	20231113	120900	20267660	4655	4655	4655	4655	0
527	20231113	120800	20267660	4655	4670	4670	4655	21
528	20231113	120700	20169890	4660	4660	4660	4660	0
529	20231113	120600	20169890	4660	4660	4660	4660	0
530	20231113	120500	20169890	4660	4660	4660	4660	0
531	20231113	120400	20169890	4660	4660	4660	4660	0
532	20231113	120300	20169890	4660	4660	4660	4660	0
533	20231113	120200	20169890	4660	4660	4660	4660	0
534	20231113	120100	20169890	4660	4660	4660	4660	0
535	20231113	120000	20169890	4660	4660	4660	4660	27
536	20231113	115900	20044070	4670	4660	4670	4660	27
537	20231113	115800	19918230	4660	4660	4660	4660	0
538	20231113	115700	19918230	4660	4660	4660	4660	0
539	20231113	115600	19918230	4660	4660	4660	4660	0
540	20231113	115500	19918230	4660	4660	4660	4660	0
541	20231113	115400	19918230	4660	4660	4660	4660	0
542	20231113	115300	19918230	4660	4660	4660	4660	0
543	20231113	115200	19918230	4660	4660	4660	4660	0
544	20231113	115100	19918230	4660	4660	4660	4660	0
545	20231113	115000	19918230	4660	4660	4660	4660	0
546	20231113	114900	19918230	4660	4665	4665	4660	10
547	20231113	114800	19871585	4670	4670	4670	4670	0
548	20231113	114700	19871585	4670	4670	4670	4670	0
549	20231113	114600	19871585	4670	4670	4670	4670	2
550	20231113	114500	19862245	4665	4665	4665	4665	0
551	20231113	114400	19862245	4665	4665	4665	4665	0
552	20231113	114300	19862245	4665	4665	4665	4665	0
553	20231113	114200	19862245	4665	4665	4665	4665	0
554	20231113	114100	19862245	4665	4665	4665	4665	0
555	20231113	114000	19862245	4665	4665	4665	4665	0
556	20231113	113900	19862245	4665	4665	4665	4665	5
557	20231113	113800	19838920	4665	4665	4665	4665	0
558	20231113	113700	19838920	4665	4665	4665	4665	0
559	20231113	113600	19838920	4665	4665	4665	4665	2
560	20231113	113500	19829590	4665	4665	4665	4665	0
561	20231113	113400	19829590	4665	4665	4665	4665	0
562	20231113	113300	19829590	4665	4665	4665	4665	0
563	20231113	113200	19829590	4665	4665	4665	4665	0
564	20231113	113100	19829590	4665	4665	4665	4665	0
565	20231113	113000	19829590	4665	4665	4665	4665	0
566	20231113	112900	19829590	4665	4665	4665	4665	3
567	20231113	112800	19815595	4665	4665	4665	4665	0
568	20231113	112700	19815595	4665	4665	4665	4665	0
569	20231113	112600	19815595	4665	4665	4665	4665	0
570	20231113	112500	19815595	4665	4665	4665	4665	0
571	20231113	112400	19815595	4665	4665	4665	4665	3
572	20231113	112300	19801600	4695	4695	4695	4695	0
573	20231113	112200	19801600	4695	4695	4695	4695	0
574	20231113	112100	19801600	4695	4695	4695	4695	0
575	20231113	112000	19801600	4695	4695	4695	4695	0
576	20231113	111900	19801600	4695	4695	4695	4695	0
577	20231113	111800	19801600	4695	4695	4695	4695	0
578	20231113	111700	19801600	4695	4695	4695	4695	0
579	20231113	111600	19801600	4695	4695	4695	4695	0
580	20231113	111500	19801600	4695	4670	4695	4670	101
581	20231113	111400	19329905	4670	4670	4670	4670	0
582	20231113	111300	19329905	4670	4670	4670	4670	0
583	20231113	111200	19329905	4670	4670	4670	4670	0
584	20231113	111100	19329905	4670	4670	4670	4670	0
585	20231113	111000	19329905	4670	4675	4675	4670	40
586	20231113	110900	19143005	4680	4680	4680	4680	20
587	20231113	110800	19049405	4700	4700	4700	4700	0
588	20231113	110700	19049405	4700	4700	4700	4700	0
589	20231113	110600	19049405	4700	4700	4700	4700	0
590	20231113	110500	19049405	4700	4700	4700	4700	0
591	20231113	110400	19049405	4700	4700	4700	4700	0
592	20231113	110300	19049405	4700	4700	4700	4700	0
593	20231113	110200	19049405	4700	4700	4700	4700	9
594	20231113	110100	19007105	4675	4675	4675	4675	0
595	20231113	110000	19007105	4675	4675	4675	4675	0
596	20231113	105900	19007105	4675	4675	4700	4675	5
597	20231113	105800	18983705	4675	4675	4675	4675	0
598	20231113	105700	18983705	4675	4675	4675	4675	0
599	20231113	105600	18983705	4675	4675	4675	4675	5
600	20231113	105500	18960330	4700	4700	4700	4700	0
601	20231113	105400	18960330	4700	4700	4700	4700	0
602	20231113	105300	18960330	4700	4700	4700	4700	0
603	20231113	105200	18960330	4700	4700	4700	4700	18
604	20231113	105100	18875730	4700	4700	4700	4700	150
605	20231113	105000	18170730	4700	4700	4700	4700	0
606	20231113	104900	18170730	4700	4670	4700	4670	50
607	20231113	104800	17937150	4700	4700	4700	4700	0
608	20231113	104700	17937150	4700	4700	4700	4700	0
609	20231113	104600	17937150	4700	4700	4700	4700	0
610	20231113	104500	17937150	4700	4700	4700	4700	0
611	20231113	104400	17937150	4700	4700	4700	4700	0
612	20231113	104300	17937150	4700	4700	4700	4700	0
613	20231113	104200	17937150	4700	4700	4700	4700	0
614	20231113	104100	17937150	4700	4700	4700	4700	0
615	20231113	104000	17937150	4700	4700	4700	4700	0
616	20231113	103900	17937150	4700	4700	4700	4700	0
617	20231113	103800	17937150	4700	4700	4700	4700	0
618	20231113	103700	17937150	4700	4700	4700	4700	0
619	20231113	103600	17937150	4700	4700	4700	4700	9
620	20231113	103500	17894850	4670	4670	4670	4670	0
621	20231113	103400	17894850	4670	4705	4705	4670	10
622	20231113	103300	17847835	4700	4700	4700	4700	1021
623	20231113	103200	13049135	4700	4700	4700	4700	1
624	20231113	103100	13044435	4675	4675	4675	4675	20
625	20231113	103000	12950935	4700	4700	4700	4700	0
626	20231113	102900	12950935	4700	4675	4700	4675	134
627	20231113	102800	12323735	4675	4675	4675	4675	424
628	20231113	102700	10341535	4675	4675	4675	4675	0
629	20231113	102600	10341535	4675	4680	4710	4675	50
630	20231113	102500	10107620	4710	4710	4710	4710	0
631	20231113	102400	10107620	4710	4710	4710	4710	0
632	20231113	102300	10107620	4710	4710	4710	4710	0
633	20231113	102200	10107620	4710	4710	4710	4710	1
634	20231113	102100	10102910	4715	4710	4715	4710	8
635	20231113	102000	10065220	4715	4715	4715	4715	0
636	20231113	101900	10065220	4715	4715	4715	4715	0
637	20231113	101800	10065220	4715	4705	4715	4705	13
638	20231113	101700	10004020	4700	4700	4700	4700	0
639	20231113	101600	10004020	4700	4700	4700	4700	0
640	20231113	101500	10004020	4700	4650	4700	4650	250
641	20231113	101400	8838400	4650	4650	4650	4650	0
642	20231113	101300	8838400	4650	4650	4650	4650	40
643	20231113	101200	8652400	4650	4650	4650	4650	0
644	20231113	101100	8652400	4650	4650	4650	4650	0
645	20231113	101000	8652400	4650	4650	4650	4650	1
646	20231113	100900	8647750	4680	4680	4680	4680	0
647	20231113	100800	8647750	4680	4680	4680	4680	0
648	20231113	100700	8647750	4680	4680	4680	4680	0
649	20231113	100600	8647750	4680	4680	4680	4680	0
650	20231113	100500	8647750	4680	4680	4680	4680	0
651	20231113	100400	8647750	4680	4680	4680	4680	0
652	20231113	100300	8647750	4680	4680	4680	4680	0
653	20231113	100200	8647750	4680	4650	4680	4650	265
654	20231113	100100	7415470	4650	4650	4650	4650	35
655	20231113	100000	7252720	4630	4630	4630	4630	0
656	20231113	095900	7252720	4630	4630	4630	4630	4
657	20231113	095800	7234200	4630	4630	4630	4630	0
658	20231113	095700	7234200	4630	4630	4630	4630	0
659	20231113	095600	7234200	4630	4630	4630	4630	0
660	20231113	095500	7234200	4630	4630	4630	4630	0
661	20231113	095400	7234200	4630	4630	4630	4630	0
662	20231113	095300	7234200	4630	4620	4630	4620	93
663	20231113	095200	6804175	4610	4610	4610	4610	0
664	20231113	095100	6804175	4610	4610	4610	4610	0
665	20231113	095000	6804175	4610	4610	4610	4610	1
666	20231113	094900	6799565	4610	4610	4610	4610	0
667	20231113	094800	6799565	4610	4610	4610	4610	300
668	20231113	094700	5416565	4610	4610	4610	4610	2
669	20231113	094600	5407345	4625	4625	4625	4625	0
670	20231113	094500	5407345	4625	4625	4625	4625	0
671	20231113	094400	5407345	4625	4625	4625	4625	0
672	20231113	094300	5407345	4625	4625	4625	4625	0
673	20231113	094200	5407345	4625	4625	4625	4625	0
674	20231113	094100	5407345	4625	4625	4625	4625	0
675	20231113	094000	5407345	4625	4625	4625	4625	0
676	20231113	093900	5407345	4625	4625	4625	4625	0
677	20231113	093800	5407345	4625	4625	4625	4625	0
678	20231113	093700	5407345	4625	4625	4625	4625	0
679	20231113	093600	5407345	4625	4625	4625	4625	0
680	20231113	093500	5407345	4625	4625	4625	4625	0
681	20231113	093400	5407345	4625	4625	4625	4625	3
682	20231113	093300	5393470	4645	4645	4645	4645	0
683	20231113	093200	5393470	4645	4645	4645	4645	0
684	20231113	093100	5393470	4645	4645	4645	4645	0
685	20231113	093000	5393470	4645	4645	4645	4645	0
686	20231113	092900	5393470	4645	4645	4645	4645	0
687	20231113	092800	5393470	4645	4645	4645	4645	0
688	20231113	092700	5393470	4645	4645	4645	4645	0
689	20231113	092600	5393470	4645	4635	4645	4635	5
690	20231113	092500	5370285	4600	4600	4600	4600	0
691	20231113	092400	5370285	4600	4600	4600	4600	0
692	20231113	092300	5370285	4600	4600	4600	4600	0
693	20231113	092200	5370285	4600	4600	4600	4600	0
694	20231113	092100	5370285	4600	4605	4605	4600	885
695	20231113	092000	1298710	4610	4610	4610	4610	1
696	20231113	091900	1294100	4605	4610	4610	4605	21
697	20231113	091800	1197360	4610	4610	4610	4610	0
698	20231113	091700	1197360	4610	4610	4610	4610	0
699	20231113	091600	1197360	4610	4610	4610	4610	0
700	20231113	091500	1197360	4610	4610	4610	4610	0
701	20231113	091400	1197360	4610	4610	4610	4610	0
702	20231113	091300	1197360	4610	4610	4610	4610	0
703	20231113	091200	1197360	4610	4610	4610	4610	0
704	20231113	091100	1197360	4610	4610	4610	4610	0
705	20231113	091000	1197360	4610	4610	4610	4610	30
706	20231113	090900	1059060	4645	4645	4645	4645	0
707	20231113	090800	1059060	4645	4645	4645	4645	0
708	20231113	090700	1059060	4645	4645	4645	4645	0
709	20231113	090600	1059060	4645	4645	4645	4645	0
710	20231113	090500	1059060	4645	4645	4645	4645	0
711	20231113	090400	1059060	4645	4645	4645	4645	0
712	20231113	090300	1059060	4645	4645	4645	4645	0
713	20231113	090200	1059060	4645	4645	4645	4645	0
714	20231113	090100	1059060	4645	4645	4645	4645	0
715	20231113	090000	1059060	4645	4645	4645	4645	228