KissMeData/356890/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	211200	77798730	9100	9100	9100	9100	464
3	20231113	211100	77798730	9100	9100	9100	9100	0
4	20231113	211000	77798730	9100	9100	9100	9100	0
5	20231113	210900	77798730	9100	9100	9100	9100	0
6	20231113	210800	77798730	9100	9100	9100	9100	0
7	20231113	210700	77798730	9100	9100	9100	9100	0
8	20231113	210600	77798730	9100	9100	9100	9100	0
9	20231113	210500	77798730	9100	9100	9100	9100	0
10	20231113	210400	77798730	9100	9100	9100	9100	0
11	20231113	210300	77798730	9100	9100	9100	9100	0
12	20231113	210200	77798730	9100	9100	9100	9100	0
13	20231113	210100	77798730	9100	9100	9100	9100	0
14	20231113	210000	77798730	9100	9100	9100	9100	0
15	20231113	205900	77798730	9100	9100	9100	9100	0
16	20231113	205800	77798730	9100	9100	9100	9100	0
17	20231113	205700	77798730	9100	9100	9100	9100	0
18	20231113	205600	77798730	9100	9100	9100	9100	0
19	20231113	205500	77798730	9100	9100	9100	9100	0
20	20231113	205400	77798730	9100	9100	9100	9100	0
21	20231113	205300	77798730	9100	9100	9100	9100	0
22	20231113	205200	77798730	9100	9100	9100	9100	0
23	20231113	205100	77798730	9100	9100	9100	9100	0
24	20231113	205000	77798730	9100	9100	9100	9100	0
25	20231113	204900	77798730	9100	9100	9100	9100	0
26	20231113	204800	77798730	9100	9100	9100	9100	0
27	20231113	204700	77798730	9100	9100	9100	9100	0
28	20231113	204600	77798730	9100	9100	9100	9100	0
29	20231113	204500	77798730	9100	9100	9100	9100	0
30	20231113	204400	77798730	9100	9100	9100	9100	0
31	20231113	204300	77798730	9100	9100	9100	9100	0
32	20231113	204200	77798730	9100	9100	9100	9100	464
33	20231113	204100	77798730	9100	9100	9100	9100	0
34	20231113	204000	77798730	9100	9100	9100	9100	0
35	20231113	203900	77798730	9100	9100	9100	9100	0
36	20231113	203800	77798730	9100	9100	9100	9100	0
37	20231113	203700	77798730	9100	9100	9100	9100	0
38	20231113	203600	77798730	9100	9100	9100	9100	0
39	20231113	203500	77798730	9100	9100	9100	9100	0
40	20231113	203400	77798730	9100	9100	9100	9100	0
41	20231113	203300	77798730	9100	9100	9100	9100	0
42	20231113	203200	77798730	9100	9100	9100	9100	0
43	20231113	203100	77798730	9100	9100	9100	9100	0
44	20231113	203000	77798730	9100	9100	9100	9100	0
45	20231113	202900	77798730	9100	9100	9100	9100	0
46	20231113	202800	77798730	9100	9100	9100	9100	0
47	20231113	202700	77798730	9100	9100	9100	9100	0
48	20231113	202600	77798730	9100	9100	9100	9100	0
49	20231113	202500	77798730	9100	9100	9100	9100	0
50	20231113	202400	77798730	9100	9100	9100	9100	0
51	20231113	202300	77798730	9100	9100	9100	9100	0
52	20231113	202200	77798730	9100	9100	9100	9100	0
53	20231113	202100	77798730	9100	9100	9100	9100	0
54	20231113	202000	77798730	9100	9100	9100	9100	0
55	20231113	201900	77798730	9100	9100	9100	9100	0
56	20231113	201800	77798730	9100	9100	9100	9100	0
57	20231113	201700	77798730	9100	9100	9100	9100	0
58	20231113	201600	77798730	9100	9100	9100	9100	0
59	20231113	201500	77798730	9100	9100	9100	9100	0
60	20231113	201400	77798730	9100	9100	9100	9100	0
61	20231113	201300	77798730	9100	9100	9100	9100	0
62	20231113	201200	77798730	9100	9100	9100	9100	464
63	20231113	201100	77798730	9100	9100	9100	9100	0
64	20231113	201000	77798730	9100	9100	9100	9100	0
65	20231113	200900	77798730	9100	9100	9100	9100	0
66	20231113	200800	77798730	9100	9100	9100	9100	0
67	20231113	200700	77798730	9100	9100	9100	9100	0
68	20231113	200600	77798730	9100	9100	9100	9100	0
69	20231113	200500	77798730	9100	9100	9100	9100	0
70	20231113	200400	77798730	9100	9100	9100	9100	0
71	20231113	200300	77798730	9100	9100	9100	9100	0
72	20231113	200200	77798730	9100	9100	9100	9100	0
73	20231113	200100	77798730	9100	9100	9100	9100	0
74	20231113	200000	77798730	9100	9100	9100	9100	0
75	20231113	195900	77798730	9100	9100	9100	9100	0
76	20231113	195800	77798730	9100	9100	9100	9100	0
77	20231113	195700	77798730	9100	9100	9100	9100	0
78	20231113	195600	77798730	9100	9100	9100	9100	0
79	20231113	195500	77798730	9100	9100	9100	9100	0
80	20231113	195400	77798730	9100	9100	9100	9100	0
81	20231113	195300	77798730	9100	9100	9100	9100	0
82	20231113	195200	77798730	9100	9100	9100	9100	0
83	20231113	195100	77798730	9100	9100	9100	9100	0
84	20231113	195000	77798730	9100	9100	9100	9100	0
85	20231113	194900	77798730	9100	9100	9100	9100	0
86	20231113	194800	77798730	9100	9100	9100	9100	0
87	20231113	194700	77798730	9100	9100	9100	9100	0
88	20231113	194600	77798730	9100	9100	9100	9100	0
89	20231113	194500	77798730	9100	9100	9100	9100	0
90	20231113	194400	77798730	9100	9100	9100	9100	0
91	20231113	194300	77798730	9100	9100	9100	9100	0
92	20231113	194200	77798730	9100	9100	9100	9100	464
93	20231113	194100	77798730	9100	9100	9100	9100	0
94	20231113	194000	77798730	9100	9100	9100	9100	0
95	20231113	193900	77798730	9100	9100	9100	9100	0
96	20231113	193800	77798730	9100	9100	9100	9100	0
97	20231113	193700	77798730	9100	9100	9100	9100	0
98	20231113	193600	77798730	9100	9100	9100	9100	0
99	20231113	193500	77798730	9100	9100	9100	9100	0
100	20231113	193400	77798730	9100	9100	9100	9100	0
101	20231113	193300	77798730	9100	9100	9100	9100	0
102	20231113	193200	77798730	9100	9100	9100	9100	0
103	20231113	193100	77798730	9100	9100	9100	9100	0
104	20231113	193000	77798730	9100	9100	9100	9100	0
105	20231113	192900	77798730	9100	9100	9100	9100	0
106	20231113	192800	77798730	9100	9100	9100	9100	0
107	20231113	192700	77798730	9100	9100	9100	9100	0
108	20231113	192600	77798730	9100	9100	9100	9100	0
109	20231113	192500	77798730	9100	9100	9100	9100	0
110	20231113	192400	77798730	9100	9100	9100	9100	0
111	20231113	192300	77798730	9100	9100	9100	9100	0
112	20231113	192200	77798730	9100	9100	9100	9100	0
113	20231113	192100	77798730	9100	9100	9100	9100	0
114	20231113	192000	77798730	9100	9100	9100	9100	0
115	20231113	191900	77798730	9100	9100	9100	9100	0
116	20231113	191800	77798730	9100	9100	9100	9100	0
117	20231113	191700	77798730	9100	9100	9100	9100	0
118	20231113	191600	77798730	9100	9100	9100	9100	0
119	20231113	191500	77798730	9100	9100	9100	9100	0
120	20231113	191400	77798730	9100	9100	9100	9100	0
121	20231113	191300	77798730	9100	9100	9100	9100	0
122	20231113	191200	77798730	9100	9100	9100	9100	464
123	20231113	191100	77798730	9100	9100	9100	9100	0
124	20231113	191000	77798730	9100	9100	9100	9100	0
125	20231113	190900	77798730	9100	9100	9100	9100	0
126	20231113	190800	77798730	9100	9100	9100	9100	0
127	20231113	190700	77798730	9100	9100	9100	9100	0
128	20231113	190600	77798730	9100	9100	9100	9100	0
129	20231113	190500	77798730	9100	9100	9100	9100	0
130	20231113	190400	77798730	9100	9100	9100	9100	0
131	20231113	190300	77798730	9100	9100	9100	9100	0
132	20231113	190200	77798730	9100	9100	9100	9100	0
133	20231113	190100	77798730	9100	9100	9100	9100	0
134	20231113	190000	77798730	9100	9100	9100	9100	0
135	20231113	185900	77798730	9100	9100	9100	9100	0
136	20231113	185800	77798730	9100	9100	9100	9100	0
137	20231113	185700	77798730	9100	9100	9100	9100	0
138	20231113	185600	77798730	9100	9100	9100	9100	0
139	20231113	185500	77798730	9100	9100	9100	9100	0
140	20231113	185400	77798730	9100	9100	9100	9100	0
141	20231113	185300	77798730	9100	9100	9100	9100	0
142	20231113	185200	77798730	9100	9100	9100	9100	0
143	20231113	185100	77798730	9100	9100	9100	9100	0
144	20231113	185000	77798730	9100	9100	9100	9100	0
145	20231113	184900	77798730	9100	9100	9100	9100	0
146	20231113	184800	77798730	9100	9100	9100	9100	0
147	20231113	184700	77798730	9100	9100	9100	9100	0
148	20231113	184600	77798730	9100	9100	9100	9100	0
149	20231113	184500	77798730	9100	9100	9100	9100	0
150	20231113	184400	77798730	9100	9100	9100	9100	0
151	20231113	184300	77798730	9100	9100	9100	9100	0
152	20231113	184200	77798730	9100	9100	9100	9100	464
153	20231113	184100	77798730	9100	9100	9100	9100	0
154	20231113	184000	77798730	9100	9100	9100	9100	0
155	20231113	183900	77798730	9100	9100	9100	9100	0
156	20231113	183800	77798730	9100	9100	9100	9100	0
157	20231113	183700	77798730	9100	9100	9100	9100	0
158	20231113	183600	77798730	9100	9100	9100	9100	0
159	20231113	183500	77798730	9100	9100	9100	9100	0
160	20231113	183400	77798730	9100	9100	9100	9100	0
161	20231113	183300	77798730	9100	9100	9100	9100	0
162	20231113	183200	77798730	9100	9100	9100	9100	0
163	20231113	183100	77798730	9100	9100	9100	9100	0
164	20231113	183000	77798730	9100	9100	9100	9100	0
165	20231113	182900	77798730	9100	9100	9100	9100	0
166	20231113	182800	77798730	9100	9100	9100	9100	0
167	20231113	182700	77798730	9100	9100	9100	9100	0
168	20231113	182600	77798730	9100	9100	9100	9100	0
169	20231113	182500	77798730	9100	9100	9100	9100	0
170	20231113	182400	77798730	9100	9100	9100	9100	0
171	20231113	182300	77798730	9100	9100	9100	9100	0
172	20231113	182200	77798730	9100	9100	9100	9100	0
173	20231113	182100	77798730	9100	9100	9100	9100	0
174	20231113	182000	77798730	9100	9100	9100	9100	0
175	20231113	181900	77798730	9100	9100	9100	9100	0
176	20231113	181800	77798730	9100	9100	9100	9100	0
177	20231113	181700	77798730	9100	9100	9100	9100	0
178	20231113	181600	77798730	9100	9100	9100	9100	0
179	20231113	181500	77798730	9100	9100	9100	9100	0
180	20231113	181400	77798730	9100	9100	9100	9100	0
181	20231113	181300	77798730	9100	9100	9100	9100	0
182	20231113	181200	77798730	9100	9100	9100	9100	464
183	20231113	181100	77798730	9100	9100	9100	9100	0
184	20231113	181000	77798730	9100	9100	9100	9100	0
185	20231113	180900	77798730	9100	9100	9100	9100	0
186	20231113	180800	77798730	9100	9100	9100	9100	0
187	20231113	180700	77798730	9100	9100	9100	9100	0
188	20231113	180600	77798730	9100	9100	9100	9100	0
189	20231113	180500	77798730	9100	9100	9100	9100	0
190	20231113	180400	77798730	9100	9100	9100	9100	0
191	20231113	180300	77798730	9100	9100	9100	9100	0
192	20231113	180200	77798730	9100	9100	9100	9100	0
193	20231113	180100	77798730	9100	9100	9100	9100	0
194	20231113	180000	77798730	9100	9100	9100	9100	0
195	20231113	175900	77798730	9100	9100	9100	9100	0
196	20231113	175800	77798730	9100	9100	9100	9100	0
197	20231113	175700	77798730	9100	9100	9100	9100	0
198	20231113	175600	77798730	9100	9100	9100	9100	0
199	20231113	175500	77798730	9100	9100	9100	9100	0
200	20231113	175400	77798730	9100	9100	9100	9100	0
201	20231113	175300	77798730	9100	9100	9100	9100	0
202	20231113	175200	77798730	9100	9100	9100	9100	0
203	20231113	175100	77798730	9100	9100	9100	9100	0
204	20231113	175000	77798730	9100	9100	9100	9100	0
205	20231113	174900	77798730	9100	9100	9100	9100	0
206	20231113	174800	77798730	9100	9100	9100	9100	0
207	20231113	174700	77798730	9100	9100	9100	9100	0
208	20231113	174600	77798730	9100	9100	9100	9100	0
209	20231113	174500	77798730	9100	9100	9100	9100	0
210	20231113	174400	77798730	9100	9100	9100	9100	0
211	20231113	174300	77798730	9100	9100	9100	9100	0
212	20231113	174200	77798730	9100	9100	9100	9100	464
213	20231113	174100	77798730	9100	9100	9100	9100	0
214	20231113	174000	77798730	9100	9100	9100	9100	0
215	20231113	173900	77798730	9100	9100	9100	9100	0
216	20231113	173800	77798730	9100	9100	9100	9100	0
217	20231113	173700	77798730	9100	9100	9100	9100	0
218	20231113	173600	77798730	9100	9100	9100	9100	0
219	20231113	173500	77798730	9100	9100	9100	9100	0
220	20231113	173400	77798730	9100	9100	9100	9100	0
221	20231113	173300	77798730	9100	9100	9100	9100	0
222	20231113	173200	77798730	9100	9100	9100	9100	0
223	20231113	173100	77798730	9100	9100	9100	9100	0
224	20231113	173000	77798730	9100	9100	9100	9100	0
225	20231113	172900	77798730	9100	9100	9100	9100	0
226	20231113	172800	77798730	9100	9100	9100	9100	0
227	20231113	172700	77798730	9100	9100	9100	9100	0
228	20231113	172600	77798730	9100	9100	9100	9100	0
229	20231113	172500	77798730	9100	9100	9100	9100	0
230	20231113	172400	77798730	9100	9100	9100	9100	0
231	20231113	172300	77798730	9100	9100	9100	9100	0
232	20231113	172200	77798730	9100	9100	9100	9100	0
233	20231113	172100	77798730	9100	9100	9100	9100	0
234	20231113	172000	77798730	9100	9100	9100	9100	0
235	20231113	171900	77798730	9100	9100	9100	9100	0
236	20231113	171800	77798730	9100	9100	9100	9100	0
237	20231113	171700	77798730	9100	9100	9100	9100	0
238	20231113	171600	77798730	9100	9100	9100	9100	0
239	20231113	171500	77798730	9100	9100	9100	9100	0
240	20231113	171400	77798730	9100	9100	9100	9100	0
241	20231113	171300	77798730	9100	9100	9100	9100	0
242	20231113	171200	77798730	9100	9100	9100	9100	464
243	20231113	171100	77798730	9100	9100	9100	9100	0
244	20231113	171000	77798730	9100	9100	9100	9100	0
245	20231113	170900	77798730	9100	9100	9100	9100	0
246	20231113	170800	77798730	9100	9100	9100	9100	0
247	20231113	170700	77798730	9100	9100	9100	9100	0
248	20231113	170600	77798730	9100	9100	9100	9100	0
249	20231113	170500	77798730	9100	9100	9100	9100	0
250	20231113	170400	77798730	9100	9100	9100	9100	0
251	20231113	170300	77798730	9100	9100	9100	9100	0
252	20231113	170200	77798730	9100	9100	9100	9100	0
253	20231113	170100	77798730	9100	9100	9100	9100	0
254	20231113	170000	77798730	9100	9100	9100	9100	0
255	20231113	165900	77798730	9100	9100	9100	9100	0
256	20231113	165800	77798730	9100	9100	9100	9100	0
257	20231113	165700	77798730	9100	9100	9100	9100	0
258	20231113	165600	77798730	9100	9100	9100	9100	0
259	20231113	165500	77798730	9100	9100	9100	9100	0
260	20231113	165400	77798730	9100	9100	9100	9100	0
261	20231113	165300	77798730	9100	9100	9100	9100	0
262	20231113	165200	77798730	9100	9100	9100	9100	0
263	20231113	165100	77798730	9100	9100	9100	9100	0
264	20231113	165000	77798730	9100	9100	9100	9100	0
265	20231113	164900	77798730	9100	9100	9100	9100	0
266	20231113	164800	77798730	9100	9100	9100	9100	0
267	20231113	164700	77798730	9100	9100	9100	9100	0
268	20231113	164600	77798730	9100	9100	9100	9100	0
269	20231113	164500	77798730	9100	9100	9100	9100	0
270	20231113	164400	77798730	9100	9100	9100	9100	0
271	20231113	164300	77798730	9100	9100	9100	9100	0
272	20231113	164200	77798730	9100	9100	9100	9100	464
273	20231113	164100	77798730	9100	9100	9100	9100	0
274	20231113	164000	77798730	9100	9100	9100	9100	0
275	20231113	163900	77798730	9100	9100	9100	9100	0
276	20231113	163800	77798730	9100	9100	9100	9100	0
277	20231113	163700	77798730	9100	9100	9100	9100	0
278	20231113	163600	77798730	9100	9100	9100	9100	0
279	20231113	163500	77798730	9100	9100	9100	9100	0
280	20231113	163400	77798730	9100	9100	9100	9100	0
281	20231113	163300	77798730	9100	9100	9100	9100	0
282	20231113	163200	77798730	9100	9100	9100	9100	0
283	20231113	163100	77798730	9100	9100	9100	9100	0
284	20231113	163000	77798730	9100	9100	9100	9100	0
285	20231113	162900	77798730	9100	9100	9100	9100	0
286	20231113	162800	77798730	9100	9100	9100	9100	0
287	20231113	162700	77798730	9100	9100	9100	9100	0
288	20231113	162600	77798730	9100	9100	9100	9100	0
289	20231113	162500	77798730	9100	9100	9100	9100	0
290	20231113	162400	77798730	9100	9100	9100	9100	0
291	20231113	162300	77798730	9100	9100	9100	9100	0
292	20231113	162200	77798730	9100	9100	9100	9100	0
293	20231113	162100	77798730	9100	9100	9100	9100	0
294	20231113	162000	77798730	9100	9100	9100	9100	0
295	20231113	161900	77798730	9100	9100	9100	9100	0
296	20231113	161800	77798730	9100	9100	9100	9100	0
297	20231113	161700	77798730	9100	9100	9100	9100	0
298	20231113	161600	77798730	9100	9100	9100	9100	0
299	20231113	161500	77798730	9100	9100	9100	9100	0
300	20231113	161400	77798730	9100	9100	9100	9100	0
301	20231113	161300	77798730	9100	9100	9100	9100	0
302	20231113	161200	77798730	9100	9100	9100	9100	464
303	20231113	161100	77798730	9100	9100	9100	9100	0
304	20231113	161000	77798730	9100	9100	9100	9100	0
305	20231113	160900	77798730	9100	9100	9100	9100	0
306	20231113	160800	77798730	9100	9100	9100	9100	0
307	20231113	160700	77798730	9100	9100	9100	9100	0
308	20231113	160600	77798730	9100	9100	9100	9100	0
309	20231113	160500	77798730	9100	9100	9100	9100	0
310	20231113	160400	77798730	9100	9100	9100	9100	0
311	20231113	160300	77798730	9100	9100	9100	9100	0
312	20231113	160200	77798730	9100	9100	9100	9100	0
313	20231113	160100	77798730	9100	9100	9100	9100	0
314	20231113	160000	77798730	9100	9100	9100	9100	0
315	20231113	155900	77798730	9100	9100	9100	9100	0
316	20231113	155800	77798730	9100	9100	9100	9100	0
317	20231113	155700	77798730	9100	9100	9100	9100	0
318	20231113	155600	77798730	9100	9100	9100	9100	0
319	20231113	155500	77798730	9100	9100	9100	9100	0
320	20231113	155400	77798730	9100	9100	9100	9100	0
321	20231113	155300	77798730	9100	9100	9100	9100	0
322	20231113	155200	77798730	9100	9100	9100	9100	0
323	20231113	155100	77798730	9100	9100	9100	9100	0
324	20231113	155000	77798730	9100	9100	9100	9100	0
325	20231113	154900	77798730	9100	9100	9100	9100	0
326	20231113	154800	77798730	9100	9100	9100	9100	0
327	20231113	154700	77798730	9100	9100	9100	9100	0
328	20231113	154600	77798730	9100	9100	9100	9100	0
329	20231113	154500	77798730	9100	9100	9100	9100	0
330	20231113	154400	77798730	9100	9100	9100	9100	0
331	20231113	154300	77798730	9100	9100	9100	9100	0
332	20231113	154200	77798730	9100	9100	9100	9100	464
333	20231113	154100	77798730	9100	9100	9100	9100	0
334	20231113	154000	77798730	9100	9100	9100	9100	0
335	20231113	153900	77798730	9100	9100	9100	9100	0
336	20231113	153800	77798730	9100	9100	9100	9100	0
337	20231113	153700	77798730	9100	9100	9100	9100	0
338	20231113	153600	77798730	9100	9100	9100	9100	0
339	20231113	153500	77798730	9100	9100	9100	9100	0
340	20231113	153400	77798730	9100	9100	9100	9100	0
341	20231113	153300	77798730	9100	9100	9100	9100	0
342	20231113	153200	77798730	9100	9100	9100	9100	0
343	20231113	153100	77798730	9100	9100	9100	9100	0
344	20231113	153000	77798730	9100	9100	9100	9100	464
345	20231113	152900	73576330	9100	9100	9100	9100	0
346	20231113	152800	73576330	9100	9100	9100	9100	0
347	20231113	152700	73576330	9100	9100	9100	9100	0
348	20231113	152600	73576330	9100	9100	9100	9100	0
349	20231113	152500	73576330	9100	9100	9100	9100	0
350	20231113	152400	73576330	9100	9100	9100	9100	0
351	20231113	152300	73576330	9100	9100	9100	9100	0
352	20231113	152200	73576330	9100	9100	9100	9100	0
353	20231113	152100	73576330	9100	9100	9100	9100	0
354	20231113	152000	73576330	9100	9100	9100	9100	0
355	20231113	151900	73576330	9100	9100	9100	9100	26
356	20231113	151800	73339730	9100	9100	9100	9100	3
357	20231113	151700	73312430	9110	9110	9110	9110	127
358	20231113	151600	72155460	9100	9100	9100	9100	0
359	20231113	151500	72155460	9100	9100	9100	9100	90
360	20231113	151400	71336460	9100	9100	9100	9100	50
361	20231113	151300	70881460	9100	9100	9100	9100	24
362	20231113	151200	70663060	9100	9100	9100	9100	0
363	20231113	151100	70663060	9100	9100	9100	9100	0
364	20231113	151000	70663060	9100	9100	9100	9100	3
365	20231113	150900	70635760	9110	9110	9110	9110	0
366	20231113	150800	70635760	9110	9110	9110	9110	0
367	20231113	150700	70635760	9110	9110	9110	9110	0
368	20231113	150600	70635760	9110	9110	9110	9110	0
369	20231113	150500	70635760	9110	9110	9110	9110	0
370	20231113	150400	70635760	9110	9110	9110	9110	0
371	20231113	150300	70635760	9110	9110	9110	9110	1
372	20231113	150200	70626650	9110	9110	9110	9110	0
373	20231113	150100	70626650	9110	9110	9110	9110	1
374	20231113	150000	70617540	9110	9110	9110	9110	0
375	20231113	145900	70617540	9110	9110	9110	9110	0
376	20231113	145800	70617540	9110	9110	9110	9110	1
377	20231113	145700	70608430	9100	9100	9100	9100	0
378	20231113	145600	70608430	9100	9110	9110	9100	2400
379	20231113	145500	48768090	9110	9110	9110	9110	0
380	20231113	145400	48768090	9110	9110	9110	9110	53
381	20231113	145300	48285260	9120	9120	9120	9120	0
382	20231113	145200	48285260	9120	9120	9120	9120	45
383	20231113	145100	47874860	9120	9120	9120	9120	0
384	20231113	145000	47874860	9120	9120	9120	9120	0
385	20231113	144900	47874860	9120	9120	9120	9120	55
386	20231113	144800	47373260	9110	9110	9110	9110	0
387	20231113	144700	47373260	9110	9110	9110	9110	0
388	20231113	144600	47373260	9110	9110	9110	9110	0
389	20231113	144500	47373260	9110	9110	9110	9110	0
390	20231113	144400	47373260	9110	9110	9110	9110	0
391	20231113	144300	47373260	9110	9110	9110	9110	0
392	20231113	144200	47373260	9110	9110	9110	9110	0
393	20231113	144100	47373260	9110	9110	9110	9110	0
394	20231113	144000	47373260	9110	9110	9110	9110	148
395	20231113	143900	46024980	9110	9110	9110	9110	0
396	20231113	143800	46024980	9110	9120	9120	9110	284
397	20231113	143700	43437280	9120	9120	9120	9120	184
398	20231113	143600	41759200	9120	9120	9120	9120	0
399	20231113	143500	41759200	9120	9120	9120	9120	0
400	20231113	143400	41759200	9120	9120	9120	9120	0
401	20231113	143300	41759200	9120	9120	9120	9120	0
402	20231113	143200	41759200	9120	9120	9120	9120	0
403	20231113	143100	41759200	9120	9120	9120	9120	0
404	20231113	143000	41759200	9120	9120	9120	9120	0
405	20231113	142900	41759200	9120	9120	9120	9120	0
406	20231113	142800	41759200	9120	9120	9120	9120	0
407	20231113	142700	41759200	9120	9120	9120	9120	0
408	20231113	142600	41759200	9120	9120	9120	9120	0
409	20231113	142500	41759200	9120	9120	9120	9120	0
410	20231113	142400	41759200	9120	9120	9120	9120	0
411	20231113	142300	41759200	9120	9120	9120	9120	0
412	20231113	142200	41759200	9120	9120	9120	9120	0
413	20231113	142100	41759200	9120	9120	9120	9120	0
414	20231113	142000	41759200	9120	9120	9120	9120	0
415	20231113	141900	41759200	9120	9120	9120	9120	0
416	20231113	141800	41759200	9120	9120	9120	9120	0
417	20231113	141700	41759200	9120	9120	9120	9120	0
418	20231113	141600	41759200	9120	9120	9120	9120	0
419	20231113	141500	41759200	9120	9120	9120	9120	0
420	20231113	141400	41759200	9120	9120	9120	9120	0
421	20231113	141300	41759200	9120	9120	9120	9120	0
422	20231113	141200	41759200	9120	9120	9120	9120	0
423	20231113	141100	41759200	9120	9120	9120	9120	0
424	20231113	141000	41759200	9120	9120	9120	9120	0
425	20231113	140900	41759200	9120	9120	9120	9120	0
426	20231113	140800	41759200	9120	9120	9120	9120	0
427	20231113	140700	41759200	9120	9120	9120	9120	0
428	20231113	140600	41759200	9120	9120	9120	9120	0
429	20231113	140500	41759200	9120	9120	9120	9120	0
430	20231113	140400	41759200	9120	9120	9120	9120	0
431	20231113	140300	41759200	9120	9120	9120	9120	0
432	20231113	140200	41759200	9120	9120	9120	9120	0
433	20231113	140100	41759200	9120	9120	9120	9120	0
434	20231113	140000	41759200	9120	9120	9120	9120	0
435	20231113	135900	41759200	9120	9120	9120	9120	8
436	20231113	135800	41686240	9150	9150	9150	9150	0
437	20231113	135700	41686240	9150	9150	9150	9150	0
438	20231113	135600	41686240	9150	9150	9150	9150	0
439	20231113	135500	41686240	9150	9150	9150	9150	0
440	20231113	135400	41686240	9150	9150	9150	9150	0
441	20231113	135300	41686240	9150	9150	9150	9150	0
442	20231113	135200	41686240	9150	9150	9150	9150	0
443	20231113	135100	41686240	9150	9150	9150	9150	0
444	20231113	135000	41686240	9150	9150	9150	9150	0
445	20231113	134900	41686240	9150	9150	9150	9150	0
446	20231113	134800	41686240	9150	9150	9150	9150	0
447	20231113	134700	41686240	9150	9150	9150	9150	0
448	20231113	134600	41686240	9150	9150	9150	9150	5
449	20231113	134500	41640490	9150	9150	9150	9150	0
450	20231113	134400	41640490	9150	9150	9150	9150	0
451	20231113	134300	41640490	9150	9150	9150	9150	0
452	20231113	134200	41640490	9150	9150	9150	9150	0
453	20231113	134100	41640490	9150	9150	9150	9150	9
454	20231113	134000	41558140	9150	9150	9150	9150	1
455	20231113	133900	41548990	9150	9150	9150	9150	0
456	20231113	133800	41548990	9150	9150	9150	9150	0
457	20231113	133700	41548990	9150	9150	9150	9150	0
458	20231113	133600	41548990	9150	9150	9150	9150	0
459	20231113	133500	41548990	9150	9150	9150	9150	0
460	20231113	133400	41548990	9150	9150	9150	9150	0
461	20231113	133300	41548990	9150	9150	9150	9150	0
462	20231113	133200	41548990	9150	9150	9150	9150	98
463	20231113	133100	40652290	9150	9150	9150	9150	0
464	20231113	133000	40652290	9150	9150	9150	9150	0
465	20231113	132900	40652290	9150	9150	9150	9150	0
466	20231113	132800	40652290	9150	9150	9150	9150	0
467	20231113	132700	40652290	9150	9150	9150	9150	0
468	20231113	132600	40652290	9150	9150	9150	9150	0
469	20231113	132500	40652290	9150	9150	9150	9150	0
470	20231113	132400	40652290	9150	9150	9150	9150	0
471	20231113	132300	40652290	9150	9150	9150	9150	0
472	20231113	132200	40652290	9150	9150	9150	9150	0
473	20231113	132100	40652290	9150	9150	9150	9150	0
474	20231113	132000	40652290	9150	9150	9150	9150	0
475	20231113	131900	40652290	9150	9150	9150	9150	0
476	20231113	131800	40652290	9150	9150	9150	9150	0
477	20231113	131700	40652290	9150	9150	9150	9150	0
478	20231113	131600	40652290	9150	9150	9150	9150	0
479	20231113	131500	40652290	9150	9150	9150	9150	0
480	20231113	131400	40652290	9150	9150	9150	9150	0
481	20231113	131300	40652290	9150	9150	9150	9150	0
482	20231113	131200	40652290	9150	9150	9150	9150	0
483	20231113	131100	40652290	9150	9150	9150	9150	0
484	20231113	131000	40652290	9150	9150	9150	9150	0
485	20231113	130900	40652290	9150	9150	9150	9150	0
486	20231113	130800	40652290	9150	9150	9150	9150	0
487	20231113	130700	40652290	9150	9150	9150	9150	0
488	20231113	130600	40652290	9150	9150	9150	9150	0
489	20231113	130500	40652290	9150	9150	9150	9150	0
490	20231113	130400	40652290	9150	9150	9150	9150	0
491	20231113	130300	40652290	9150	9150	9150	9150	1
492	20231113	130200	40643140	9120	9120	9120	9120	0
493	20231113	130100	40643140	9120	9120	9120	9120	1
494	20231113	130000	40634020	9110	9110	9110	9110	0
495	20231113	125900	40634020	9110	9110	9110	9110	0
496	20231113	125800	40634020	9110	9110	9110	9110	0
497	20231113	125700	40634020	9110	9110	9110	9110	0
498	20231113	125600	40634020	9110	9110	9110	9110	0
499	20231113	125500	40634020	9110	9110	9110	9110	0
500	20231113	125400	40634020	9110	9110	9110	9110	0
501	20231113	125300	40634020	9110	9110	9110	9110	0
502	20231113	125200	40634020	9110	9120	9120	9110	150
503	20231113	125100	39267020	9120	9120	9120	9120	0
504	20231113	125000	39267020	9120	9120	9120	9120	0
505	20231113	124900	39267020	9120	9120	9120	9120	0
506	20231113	124800	39267020	9120	9120	9120	9120	0
507	20231113	124700	39267020	9120	9130	9130	9120	318
508	20231113	124600	36365760	9150	9150	9150	9150	0
509	20231113	124500	36365760	9150	9150	9150	9150	0
510	20231113	124400	36365760	9150	9150	9150	9150	0
511	20231113	124300	36365760	9150	9150	9150	9150	0
512	20231113	124200	36365760	9150	9150	9150	9150	0
513	20231113	124100	36365760	9150	9150	9150	9150	2
514	20231113	124000	36347460	9150	9150	9150	9150	1
515	20231113	123900	36338310	9150	9150	9150	9150	0
516	20231113	123800	36338310	9150	9150	9150	9150	0
517	20231113	123700	36338310	9150	9150	9150	9150	50
518	20231113	123600	35880810	9150	9150	9150	9150	0
519	20231113	123500	35880810	9150	9150	9150	9150	0
520	20231113	123400	35880810	9150	9150	9150	9150	0
521	20231113	123300	35880810	9150	9150	9150	9150	0
522	20231113	123200	35880810	9150	9150	9150	9150	1
523	20231113	123100	35871660	9150	9150	9150	9150	1
524	20231113	123000	35862510	9150	9150	9150	9150	3
525	20231113	122900	35835060	9150	9150	9150	9150	0
526	20231113	122800	35835060	9150	9150	9150	9150	0
527	20231113	122700	35835060	9150	9150	9150	9150	0
528	20231113	122600	35835060	9150	9150	9150	9150	0
529	20231113	122500	35835060	9150	9150	9150	9150	0
530	20231113	122400	35835060	9150	9150	9150	9150	0
531	20231113	122300	35835060	9150	9150	9150	9150	0
532	20231113	122200	35835060	9150	9120	9150	9120	54
533	20231113	122100	35341130	9120	9120	9120	9120	0
534	20231113	122000	35341130	9120	9120	9120	9120	0
535	20231113	121900	35341130	9120	9120	9120	9120	0
536	20231113	121800	35341130	9120	9120	9120	9120	0
537	20231113	121700	35341130	9120	9120	9120	9120	0
538	20231113	121600	35341130	9120	9120	9120	9120	0
539	20231113	121500	35341130	9120	9120	9120	9120	0
540	20231113	121400	35341130	9120	9120	9120	9120	0
541	20231113	121300	35341130	9120	9120	9120	9120	0
542	20231113	121200	35341130	9120	9120	9120	9120	185
543	20231113	121100	33653930	9120	9140	9140	9120	919
544	20231113	121000	25261870	9140	9140	9140	9140	0
545	20231113	120900	25261870	9140	9140	9140	9140	0
546	20231113	120800	25261870	9140	9140	9140	9140	0
547	20231113	120700	25261870	9140	9140	9140	9140	0
548	20231113	120600	25261870	9140	9140	9140	9140	0
549	20231113	120500	25261870	9140	9140	9140	9140	0
550	20231113	120400	25261870	9140	9140	9140	9140	0
551	20231113	120300	25261870	9140	9140	9140	9140	41
552	20231113	120200	24887130	9150	9150	9150	9150	0
553	20231113	120100	24887130	9150	9150	9150	9150	0
554	20231113	120000	24887130	9150	9150	9150	9150	10
555	20231113	115900	24795630	9150	9150	9150	9150	0
556	20231113	115800	24795630	9150	9150	9150	9150	5
557	20231113	115700	24749880	9140	9140	9140	9140	0
558	20231113	115600	24749880	9140	9140	9140	9140	4
559	20231113	115500	24713320	9150	9150	9150	9150	0
560	20231113	115400	24713320	9150	9150	9150	9150	16
561	20231113	115300	24566920	9150	9150	9150	9150	1
562	20231113	115200	24557770	9150	9150	9150	9150	0
563	20231113	115100	24557770	9150	9150	9150	9150	0
564	20231113	115000	24557770	9150	9150	9150	9150	0
565	20231113	114900	24557770	9150	9150	9150	9150	0
566	20231113	114800	24557770	9150	9150	9150	9150	0
567	20231113	114700	24557770	9150	9150	9150	9150	0
568	20231113	114600	24557770	9150	9150	9150	9150	0
569	20231113	114500	24557770	9150	9150	9150	9150	1
570	20231113	114400	24548620	9150	9150	9150	9150	1
571	20231113	114300	24539470	9150	9150	9150	9150	1
572	20231113	114200	24530320	9140	9140	9140	9140	0
573	20231113	114100	24530320	9140	9140	9140	9140	20
574	20231113	114000	24347520	9150	9150	9150	9150	0
575	20231113	113900	24347520	9150	9150	9150	9150	0
576	20231113	113800	24347520	9150	9150	9150	9150	1
577	20231113	113700	24338370	9150	9150	9150	9150	1
578	20231113	113600	24329220	9150	9150	9150	9150	1
579	20231113	113500	24320070	9140	9150	9150	9140	16
580	20231113	113400	24173820	9150	9150	9150	9150	0
581	20231113	113300	24173820	9150	9150	9150	9150	0
582	20231113	113200	24173820	9150	9150	9150	9150	1
583	20231113	113100	24164670	9150	9150	9150	9150	0
584	20231113	113000	24164670	9150	9150	9150	9150	0
585	20231113	112900	24164670	9150	9150	9150	9150	1
586	20231113	112800	24155520	9150	9150	9150	9150	1
587	20231113	112700	24146370	9140	9140	9140	9140	0
588	20231113	112600	24146370	9140	9150	9150	9140	300
589	20231113	112500	21403590	9240	9240	9240	9240	0
590	20231113	112400	21403590	9240	9240	9240	9240	0
591	20231113	112300	21403590	9240	9240	9240	9240	0
592	20231113	112200	21403590	9240	9240	9240	9240	0
593	20231113	112100	21403590	9240	9240	9240	9240	0
594	20231113	112000	21403590	9240	9240	9240	9240	0
595	20231113	111900	21403590	9240	9240	9240	9240	0
596	20231113	111800	21403590	9240	9240	9240	9240	1
597	20231113	111700	21394350	9150	9150	9150	9140	50
598	20231113	111600	20937030	9150	9170	9170	9150	300
599	20231113	111500	18189700	9200	9200	9200	9200	0
600	20231113	111400	18189700	9200	9200	9200	9200	0
601	20231113	111300	18189700	9200	9200	9200	9200	0
602	20231113	111200	18189700	9200	9200	9200	9200	0
603	20231113	111100	18189700	9200	9200	9200	9200	0
604	20231113	111000	18189700	9200	9200	9200	9200	0
605	20231113	110900	18189700	9200	9200	9200	9200	0
606	20231113	110800	18189700	9200	9200	9200	9200	0
607	20231113	110700	18189700	9200	9200	9200	9200	0
608	20231113	110600	18189700	9200	9200	9200	9200	100
609	20231113	110500	17269700	9200	9200	9200	9200	0
610	20231113	110400	17269700	9200	9200	9200	9200	6
611	20231113	110300	17214500	9200	9200	9200	9200	0
612	20231113	110200	17214500	9200	9200	9200	9200	0
613	20231113	110100	17214500	9200	9200	9200	9200	114
614	20231113	110000	16165700	9160	9160	9160	9160	0
615	20231113	105900	16165700	9160	9160	9160	9160	0
616	20231113	105800	16165700	9160	9160	9160	9160	0
617	20231113	105700	16165700	9160	9160	9160	9160	0
618	20231113	105600	16165700	9160	9160	9160	9160	0
619	20231113	105500	16165700	9160	9160	9160	9160	0
620	20231113	105400	16165700	9160	9160	9160	9160	0
621	20231113	105300	16165700	9160	9160	9160	9160	0
622	20231113	105200	16165700	9160	9160	9160	9160	0
623	20231113	105100	16165700	9160	9160	9160	9160	0
624	20231113	105000	16165700	9160	9160	9160	9160	6
625	20231113	104900	16110740	9160	9160	9160	9160	0
626	20231113	104800	16110740	9160	9160	9160	9160	3
627	20231113	104700	16083260	9160	9160	9160	9160	0
628	20231113	104600	16083260	9160	9160	9160	9160	1
629	20231113	104500	16074100	9150	9150	9150	9150	0
630	20231113	104400	16074100	9150	9150	9150	9150	0
631	20231113	104300	16074100	9150	9150	9150	9150	0
632	20231113	104200	16074100	9150	9150	9150	9150	0
633	20231113	104100	16074100	9150	9150	9150	9150	0
634	20231113	104000	16074100	9150	9160	9160	9150	3
635	20231113	103900	16046630	9170	9170	9170	9170	174
636	20231113	103800	14451050	9170	9170	9170	9170	0
637	20231113	103700	14451050	9170	9170	9170	9170	200
638	20231113	103600	12617050	9170	9170	9170	9170	0
639	20231113	103500	12617050	9170	9170	9170	9170	0
640	20231113	103400	12617050	9170	9170	9170	9170	0
641	20231113	103300	12617050	9170	9170	9170	9170	0
642	20231113	103200	12617050	9170	9170	9170	9170	8
643	20231113	103100	12543690	9200	9200	9200	9200	0
644	20231113	103000	12543690	9200	9200	9200	9200	0
645	20231113	102900	12543690	9200	9200	9200	9200	0
646	20231113	102800	12543690	9200	9200	9200	9200	0
647	20231113	102700	12543690	9200	9200	9200	9200	0
648	20231113	102600	12543690	9200	9200	9200	9200	0
649	20231113	102500	12543690	9200	9200	9200	9200	0
650	20231113	102400	12543690	9200	9200	9200	9200	0
651	20231113	102300	12543690	9200	9200	9200	9200	0
652	20231113	102200	12543690	9200	9200	9200	9190	45
653	20231113	102100	12130030	9200	9200	9200	9200	1
654	20231113	102000	12120830	9200	9200	9200	9200	23
655	20231113	101900	11909230	9200	9200	9200	9200	0
656	20231113	101800	11909230	9200	9200	9200	9200	0
657	20231113	101700	11909230	9200	9200	9200	9200	0
658	20231113	101600	11909230	9200	9200	9200	9200	0
659	20231113	101500	11909230	9200	9200	9200	9200	0
660	20231113	101400	11909230	9200	9200	9200	9200	0
661	20231113	101300	11909230	9200	9200	9200	9200	8
662	20231113	101200	11835630	9190	9190	9190	9190	0
663	20231113	101100	11835630	9190	9190	9190	9190	0
664	20231113	101000	11835630	9190	9230	9230	9190	400
665	20231113	100900	8149730	9230	9230	9230	9230	10
666	20231113	100800	8057430	9270	9270	9270	9270	0
667	20231113	100700	8057430	9270	9270	9270	9270	0
668	20231113	100600	8057430	9270	9270	9270	9270	0
669	20231113	100500	8057430	9270	9270	9270	9270	4
670	20231113	100400	8020350	9230	9230	9230	9230	0
671	20231113	100300	8020350	9230	9230	9230	9230	0
672	20231113	100200	8020350	9230	9230	9230	9230	0
673	20231113	100100	8020350	9230	9230	9230	9230	0
674	20231113	100000	8020350	9230	9230	9230	9230	0
675	20231113	095900	8020350	9230	9230	9230	9230	0
676	20231113	095800	8020350	9230	9230	9230	9230	44
677	20231113	095700	7614230	9230	9230	9230	9230	5
678	20231113	095600	7568080	9250	9250	9250	9250	70
679	20231113	095500	6920580	9250	9250	9250	9250	0
680	20231113	095400	6920580	9250	9250	9250	9250	0
681	20231113	095300	6920580	9250	9250	9250	9250	0
682	20231113	095200	6920580	9250	9250	9250	9250	0
683	20231113	095100	6920580	9250	9250	9250	9250	0
684	20231113	095000	6920580	9250	9250	9250	9250	1
685	20231113	094900	6911330	9250	9250	9250	9250	0
686	20231113	094800	6911330	9250	9250	9250	9250	0
687	20231113	094700	6911330	9250	9250	9250	9250	0
688	20231113	094600	6911330	9250	9250	9250	9250	1
689	20231113	094500	6902080	9270	9270	9270	9270	0
690	20231113	094400	6902080	9270	9270	9270	9270	0
691	20231113	094300	6902080	9270	9270	9270	9270	0
692	20231113	094200	6902080	9270	9270	9270	9270	0
693	20231113	094100	6902080	9270	9270	9270	9270	100
694	20231113	094000	5975080	9280	9280	9280	9280	0
695	20231113	093900	5975080	9280	9280	9280	9280	22
696	20231113	093800	5770920	9280	9280	9280	9280	0
697	20231113	093700	5770920	9280	9280	9280	9280	2
698	20231113	093600	5752360	9280	9280	9280	9280	2
699	20231113	093500	5733800	9280	9280	9280	9280	0
700	20231113	093400	5733800	9280	9280	9280	9280	0
701	20231113	093300	5733800	9280	9280	9280	9280	0
702	20231113	093200	5733800	9280	9280	9280	9280	2
703	20231113	093100	5715240	9320	9320	9320	9320	0
704	20231113	093000	5715240	9320	9320	9320	9320	1
705	20231113	092900	5705920	9300	9300	9300	9300	0
706	20231113	092800	5705920	9300	9300	9300	9300	0
707	20231113	092700	5705920	9300	9300	9300	9300	0
708	20231113	092600	5705920	9300	9300	9300	9300	0
709	20231113	092500	5705920	9300	9300	9300	9300	1
710	20231113	092400	5696620	9300	9300	9300	9300	0
711	20231113	092300	5696620	9300	9300	9300	9300	20
712	20231113	092200	5510620	9270	9270	9270	9270	0
713	20231113	092100	5510620	9270	9270	9270	9270	0
714	20231113	092000	5510620	9270	9270	9270	9270	0
715	20231113	091900	5510620	9270	9270	9270	9270	0
716	20231113	091800	5510620	9270	9270	9270	9270	20
717	20231113	091700	5325220	9260	9260	9260	9260	5
718	20231113	091600	5278920	9300	9290	9300	9290	422
719	20231113	091500	1354580	9290	9290	9290	9290	0
720	20231113	091400	1354580	9290	9290	9290	9290	0
721	20231113	091300	1354580	9290	9290	9290	9290	0
722	20231113	091200	1354580	9290	9290	9290	9290	0
723	20231113	091100	1354580	9290	9290	9290	9290	0
724	20231113	091000	1354580	9290	9290	9290	9290	2
725	20231113	090900	1336000	9300	9300	9300	9300	1
726	20231113	090800	1326700	9230	9230	9230	9230	0
727	20231113	090700	1326700	9230	9230	9230	9230	10
728	20231113	090600	1234400	9230	9230	9230	9230	0
729	20231113	090500	1234400	9230	9230	9230	9230	10
730	20231113	090400	1142100	9230	9230	9230	9230	0
731	20231113	090300	1142100	9230	9230	9230	9230	0
732	20231113	090200	1142100	9230	9230	9230	9230	0
733	20231113	090100	1142100	9230	9230	9230	9230	3
734	20231113	090000	1114410	9210	9210	9210	9210	121