KissMeData/090080/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	195600	112021634	1232	1232	1232	1232	2229
3	20231113	195500	112021634	1232	1232	1232	1232	0
4	20231113	195400	112021634	1232	1232	1232	1232	0
5	20231113	195300	112021634	1232	1232	1232	1232	0
6	20231113	195200	112021634	1232	1232	1232	1232	0
7	20231113	195100	112021634	1232	1232	1232	1232	0
8	20231113	195000	112021634	1232	1232	1232	1232	0
9	20231113	194900	112021634	1232	1232	1232	1232	0
10	20231113	194800	112021634	1232	1232	1232	1232	0
11	20231113	194700	112021634	1232	1232	1232	1232	0
12	20231113	194600	112021634	1232	1232	1232	1232	0
13	20231113	194500	112021634	1232	1232	1232	1232	0
14	20231113	194400	112021634	1232	1232	1232	1232	0
15	20231113	194300	112021634	1232	1232	1232	1232	0
16	20231113	194200	112021634	1232	1232	1232	1232	0
17	20231113	194100	112021634	1232	1232	1232	1232	0
18	20231113	194000	112021634	1232	1232	1232	1232	0
19	20231113	193900	112021634	1232	1232	1232	1232	0
20	20231113	193800	112021634	1232	1232	1232	1232	0
21	20231113	193700	112021634	1232	1232	1232	1232	0
22	20231113	193600	112021634	1232	1232	1232	1232	0
23	20231113	193500	112021634	1232	1232	1232	1232	0
24	20231113	193400	112021634	1232	1232	1232	1232	0
25	20231113	193300	112021634	1232	1232	1232	1232	0
26	20231113	193200	112021634	1232	1232	1232	1232	0
27	20231113	193100	112021634	1232	1232	1232	1232	0
28	20231113	193000	112021634	1232	1232	1232	1232	0
29	20231113	192900	112021634	1232	1232	1232	1232	0
30	20231113	192800	112021634	1232	1232	1232	1232	0
31	20231113	192700	112021634	1232	1232	1232	1232	0
32	20231113	192600	112021634	1232	1232	1232	1232	2229
33	20231113	192500	112021634	1232	1232	1232	1232	0
34	20231113	192400	112021634	1232	1232	1232	1232	0
35	20231113	192300	112021634	1232	1232	1232	1232	0
36	20231113	192200	112021634	1232	1232	1232	1232	0
37	20231113	192100	112021634	1232	1232	1232	1232	0
38	20231113	192000	112021634	1232	1232	1232	1232	0
39	20231113	191900	112021634	1232	1232	1232	1232	0
40	20231113	191800	112021634	1232	1232	1232	1232	0
41	20231113	191700	112021634	1232	1232	1232	1232	0
42	20231113	191600	112021634	1232	1232	1232	1232	0
43	20231113	191500	112021634	1232	1232	1232	1232	0
44	20231113	191400	112021634	1232	1232	1232	1232	0
45	20231113	191300	112021634	1232	1232	1232	1232	0
46	20231113	191200	112021634	1232	1232	1232	1232	0
47	20231113	191100	112021634	1232	1232	1232	1232	0
48	20231113	191000	112021634	1232	1232	1232	1232	0
49	20231113	190900	112021634	1232	1232	1232	1232	0
50	20231113	190800	112021634	1232	1232	1232	1232	0
51	20231113	190700	112021634	1232	1232	1232	1232	0
52	20231113	190600	112021634	1232	1232	1232	1232	0
53	20231113	190500	112021634	1232	1232	1232	1232	0
54	20231113	190400	112021634	1232	1232	1232	1232	0
55	20231113	190300	112021634	1232	1232	1232	1232	0
56	20231113	190200	112021634	1232	1232	1232	1232	0
57	20231113	190100	112021634	1232	1232	1232	1232	0
58	20231113	190000	112021634	1232	1232	1232	1232	0
59	20231113	185900	112021634	1232	1232	1232	1232	0
60	20231113	185800	112021634	1232	1232	1232	1232	0
61	20231113	185700	112021634	1232	1232	1232	1232	0
62	20231113	185600	112021634	1232	1232	1232	1232	2229
63	20231113	185500	112021634	1232	1232	1232	1232	0
64	20231113	185400	112021634	1232	1232	1232	1232	0
65	20231113	185300	112021634	1232	1232	1232	1232	0
66	20231113	185200	112021634	1232	1232	1232	1232	0
67	20231113	185100	112021634	1232	1232	1232	1232	0
68	20231113	185000	112021634	1232	1232	1232	1232	0
69	20231113	184900	112021634	1232	1232	1232	1232	0
70	20231113	184800	112021634	1232	1232	1232	1232	0
71	20231113	184700	112021634	1232	1232	1232	1232	0
72	20231113	184600	112021634	1232	1232	1232	1232	0
73	20231113	184500	112021634	1232	1232	1232	1232	0
74	20231113	184400	112021634	1232	1232	1232	1232	0
75	20231113	184300	112021634	1232	1232	1232	1232	0
76	20231113	184200	112021634	1232	1232	1232	1232	0
77	20231113	184100	112021634	1232	1232	1232	1232	0
78	20231113	184000	112021634	1232	1232	1232	1232	0
79	20231113	183900	112021634	1232	1232	1232	1232	0
80	20231113	183800	112021634	1232	1232	1232	1232	0
81	20231113	183700	112021634	1232	1232	1232	1232	0
82	20231113	183600	112021634	1232	1232	1232	1232	0
83	20231113	183500	112021634	1232	1232	1232	1232	0
84	20231113	183400	112021634	1232	1232	1232	1232	0
85	20231113	183300	112021634	1232	1232	1232	1232	0
86	20231113	183200	112021634	1232	1232	1232	1232	0
87	20231113	183100	112021634	1232	1232	1232	1232	0
88	20231113	183000	112021634	1232	1232	1232	1232	0
89	20231113	182900	112021634	1232	1232	1232	1232	0
90	20231113	182800	112021634	1232	1232	1232	1232	0
91	20231113	182700	112021634	1232	1232	1232	1232	0
92	20231113	182600	112021634	1232	1232	1232	1232	2229
93	20231113	182500	112021634	1232	1232	1232	1232	0
94	20231113	182400	112021634	1232	1232	1232	1232	0
95	20231113	182300	112021634	1232	1232	1232	1232	0
96	20231113	182200	112021634	1232	1232	1232	1232	0
97	20231113	182100	112021634	1232	1232	1232	1232	0
98	20231113	182000	112021634	1232	1232	1232	1232	0
99	20231113	181900	112021634	1232	1232	1232	1232	0
100	20231113	181800	112021634	1232	1232	1232	1232	0
101	20231113	181700	112021634	1232	1232	1232	1232	0
102	20231113	181600	112021634	1232	1232	1232	1232	0
103	20231113	181500	112021634	1232	1232	1232	1232	0
104	20231113	181400	112021634	1232	1232	1232	1232	0
105	20231113	181300	112021634	1232	1232	1232	1232	0
106	20231113	181200	112021634	1232	1232	1232	1232	0
107	20231113	181100	112021634	1232	1232	1232	1232	0
108	20231113	181000	112021634	1232	1232	1232	1232	0
109	20231113	180900	112021634	1232	1232	1232	1232	0
110	20231113	180800	112021634	1232	1232	1232	1232	0
111	20231113	180700	112021634	1232	1232	1232	1232	0
112	20231113	180600	112021634	1232	1232	1232	1232	0
113	20231113	180500	112021634	1232	1232	1232	1232	0
114	20231113	180400	112021634	1232	1232	1232	1232	0
115	20231113	180300	112021634	1232	1232	1232	1232	0
116	20231113	180200	112021634	1232	1232	1232	1232	0
117	20231113	180100	112021634	1232	1232	1232	1232	0
118	20231113	180000	112021634	1232	1232	1232	1232	0
119	20231113	175900	112021634	1232	1232	1232	1232	0
120	20231113	175800	112021634	1232	1232	1232	1232	0
121	20231113	175700	112021634	1232	1232	1232	1232	0
122	20231113	175600	112021634	1232	1232	1232	1232	2229
123	20231113	175500	112021634	1232	1232	1232	1232	0
124	20231113	175400	112021634	1232	1232	1232	1232	0
125	20231113	175300	112021634	1232	1232	1232	1232	0
126	20231113	175200	112021634	1232	1232	1232	1232	0
127	20231113	175100	112021634	1232	1232	1232	1232	0
128	20231113	175000	112021634	1232	1232	1232	1232	0
129	20231113	174900	112021634	1232	1232	1232	1232	0
130	20231113	174800	112021634	1232	1232	1232	1232	0
131	20231113	174700	112021634	1232	1232	1232	1232	0
132	20231113	174600	112021634	1232	1232	1232	1232	0
133	20231113	174500	112021634	1232	1232	1232	1232	0
134	20231113	174400	112021634	1232	1232	1232	1232	0
135	20231113	174300	112021634	1232	1232	1232	1232	0
136	20231113	174200	112021634	1232	1232	1232	1232	0
137	20231113	174100	112021634	1232	1232	1232	1232	0
138	20231113	174000	112021634	1232	1232	1232	1232	0
139	20231113	173900	112021634	1232	1232	1232	1232	0
140	20231113	173800	112021634	1232	1232	1232	1232	0
141	20231113	173700	112021634	1232	1232	1232	1232	0
142	20231113	173600	112021634	1232	1232	1232	1232	0
143	20231113	173500	112021634	1232	1232	1232	1232	0
144	20231113	173400	112021634	1232	1232	1232	1232	0
145	20231113	173300	112021634	1232	1232	1232	1232	0
146	20231113	173200	112021634	1232	1232	1232	1232	0
147	20231113	173100	112021634	1232	1232	1232	1232	0
148	20231113	173000	112021634	1232	1232	1232	1232	0
149	20231113	172900	112021634	1232	1232	1232	1232	0
150	20231113	172800	112021634	1232	1232	1232	1232	0
151	20231113	172700	112021634	1232	1232	1232	1232	0
152	20231113	172600	112021634	1232	1232	1232	1232	2229
153	20231113	172500	112021634	1232	1232	1232	1232	0
154	20231113	172400	112021634	1232	1232	1232	1232	0
155	20231113	172300	112021634	1232	1232	1232	1232	0
156	20231113	172200	112021634	1232	1232	1232	1232	0
157	20231113	172100	112021634	1232	1232	1232	1232	0
158	20231113	172000	112021634	1232	1232	1232	1232	0
159	20231113	171900	112021634	1232	1232	1232	1232	0
160	20231113	171800	112021634	1232	1232	1232	1232	0
161	20231113	171700	112021634	1232	1232	1232	1232	0
162	20231113	171600	112021634	1232	1232	1232	1232	0
163	20231113	171500	112021634	1232	1232	1232	1232	0
164	20231113	171400	112021634	1232	1232	1232	1232	0
165	20231113	171300	112021634	1232	1232	1232	1232	0
166	20231113	171200	112021634	1232	1232	1232	1232	0
167	20231113	171100	112021634	1232	1232	1232	1232	0
168	20231113	171000	112021634	1232	1232	1232	1232	0
169	20231113	170900	112021634	1232	1232	1232	1232	0
170	20231113	170800	112021634	1232	1232	1232	1232	0
171	20231113	170700	112021634	1232	1232	1232	1232	0
172	20231113	170600	112021634	1232	1232	1232	1232	0
173	20231113	170500	112021634	1232	1232	1232	1232	0
174	20231113	170400	112021634	1232	1232	1232	1232	0
175	20231113	170300	112021634	1232	1232	1232	1232	0
176	20231113	170200	112021634	1232	1232	1232	1232	0
177	20231113	170100	112021634	1232	1232	1232	1232	0
178	20231113	170000	112021634	1232	1232	1232	1232	0
179	20231113	165900	112021634	1232	1232	1232	1232	0
180	20231113	165800	112021634	1232	1232	1232	1232	0
181	20231113	165700	112021634	1232	1232	1232	1232	0
182	20231113	165600	112021634	1232	1232	1232	1232	2229
183	20231113	165500	112021634	1232	1232	1232	1232	0
184	20231113	165400	112021634	1232	1232	1232	1232	0
185	20231113	165300	112021634	1232	1232	1232	1232	0
186	20231113	165200	112021634	1232	1232	1232	1232	0
187	20231113	165100	112021634	1232	1232	1232	1232	0
188	20231113	165000	112021634	1232	1232	1232	1232	0
189	20231113	164900	112021634	1232	1232	1232	1232	0
190	20231113	164800	112021634	1232	1232	1232	1232	0
191	20231113	164700	112021634	1232	1232	1232	1232	0
192	20231113	164600	112021634	1232	1232	1232	1232	0
193	20231113	164500	112021634	1232	1232	1232	1232	0
194	20231113	164400	112021634	1232	1232	1232	1232	0
195	20231113	164300	112021634	1232	1232	1232	1232	0
196	20231113	164200	112021634	1232	1232	1232	1232	0
197	20231113	164100	112021634	1232	1232	1232	1232	0
198	20231113	164000	112021634	1232	1232	1232	1232	0
199	20231113	163900	112021634	1232	1232	1232	1232	0
200	20231113	163800	112021634	1232	1232	1232	1232	0
201	20231113	163700	112021634	1232	1232	1232	1232	0
202	20231113	163600	112021634	1232	1232	1232	1232	0
203	20231113	163500	112021634	1232	1232	1232	1232	0
204	20231113	163400	112021634	1232	1232	1232	1232	0
205	20231113	163300	112021634	1232	1232	1232	1232	0
206	20231113	163200	112021634	1232	1232	1232	1232	0
207	20231113	163100	112021634	1232	1232	1232	1232	0
208	20231113	163000	112021634	1232	1232	1232	1232	0
209	20231113	162900	112021634	1232	1232	1232	1232	0
210	20231113	162800	112021634	1232	1232	1232	1232	0
211	20231113	162700	112021634	1232	1232	1232	1232	0
212	20231113	162600	112021634	1232	1232	1232	1232	2229
213	20231113	162500	112021634	1232	1232	1232	1232	0
214	20231113	162400	112021634	1232	1232	1232	1232	0
215	20231113	162300	112021634	1232	1232	1232	1232	0
216	20231113	162200	112021634	1232	1232	1232	1232	0
217	20231113	162100	112021634	1232	1232	1232	1232	0
218	20231113	162000	112021634	1232	1232	1232	1232	0
219	20231113	161900	112021634	1232	1232	1232	1232	0
220	20231113	161800	112021634	1232	1232	1232	1232	0
221	20231113	161700	112021634	1232	1232	1232	1232	0
222	20231113	161600	112021634	1232	1232	1232	1232	0
223	20231113	161500	112021634	1232	1232	1232	1232	0
224	20231113	161400	112021634	1232	1232	1232	1232	0
225	20231113	161300	112021634	1232	1232	1232	1232	0
226	20231113	161200	112021634	1232	1232	1232	1232	0
227	20231113	161100	112021634	1232	1232	1232	1232	0
228	20231113	161000	112021634	1232	1232	1232	1232	0
229	20231113	160900	112021634	1232	1232	1232	1232	0
230	20231113	160800	112021634	1232	1232	1232	1232	0
231	20231113	160700	112021634	1232	1232	1232	1232	0
232	20231113	160600	112021634	1232	1232	1232	1232	0
233	20231113	160500	112021634	1232	1232	1232	1232	0
234	20231113	160400	112021634	1232	1232	1232	1232	0
235	20231113	160300	112021634	1232	1232	1232	1232	0
236	20231113	160200	112021634	1232	1232	1232	1232	0
237	20231113	160100	112021634	1232	1232	1232	1232	0
238	20231113	160000	112021634	1232	1232	1232	1232	0
239	20231113	155900	112021634	1232	1232	1232	1232	0
240	20231113	155800	112021634	1232	1232	1232	1232	0
241	20231113	155700	112021634	1232	1232	1232	1232	0
242	20231113	155600	112021634	1232	1232	1232	1232	2229
243	20231113	155500	112021634	1232	1232	1232	1232	0
244	20231113	155400	112021634	1232	1232	1232	1232	0
245	20231113	155300	112021634	1232	1232	1232	1232	0
246	20231113	155200	112021634	1232	1232	1232	1232	0
247	20231113	155100	112021634	1232	1232	1232	1232	0
248	20231113	155000	112021634	1232	1232	1232	1232	0
249	20231113	154900	112021634	1232	1232	1232	1232	0
250	20231113	154800	112021634	1232	1232	1232	1232	0
251	20231113	154700	112021634	1232	1232	1232	1232	0
252	20231113	154600	112021634	1232	1232	1232	1232	0
253	20231113	154500	112021634	1232	1232	1232	1232	0
254	20231113	154400	112021634	1232	1232	1232	1232	0
255	20231113	154300	112021634	1232	1232	1232	1232	0
256	20231113	154200	112021634	1232	1232	1232	1232	0
257	20231113	154100	112021634	1232	1232	1232	1232	0
258	20231113	154000	112021634	1232	1232	1232	1232	0
259	20231113	153900	112021634	1232	1232	1232	1232	0
260	20231113	153800	112021634	1232	1232	1232	1232	0
261	20231113	153700	112021634	1232	1232	1232	1232	0
262	20231113	153600	112021634	1232	1232	1232	1232	0
263	20231113	153500	112021634	1232	1232	1232	1232	0
264	20231113	153400	112021634	1232	1232	1232	1232	0
265	20231113	153300	112021634	1232	1232	1232	1232	0
266	20231113	153200	112021634	1232	1232	1232	1232	0
267	20231113	153100	112021634	1232	1232	1232	1232	0
268	20231113	153000	112021634	1232	1232	1232	1232	2229
269	20231113	152900	109275506	1234	1234	1234	1234	0
270	20231113	152800	109275506	1234	1234	1234	1234	0
271	20231113	152700	109275506	1234	1234	1234	1234	0
272	20231113	152600	109275506	1234	1234	1234	1234	0
273	20231113	152500	109275506	1234	1234	1234	1234	0
274	20231113	152400	109275506	1234	1234	1234	1234	0
275	20231113	152300	109275506	1234	1234	1234	1234	0
276	20231113	152200	109275506	1234	1234	1234	1234	0
277	20231113	152100	109275506	1234	1234	1234	1234	0
278	20231113	152000	109275506	1234	1234	1234	1234	0
279	20231113	151900	109275506	1234	1234	1234	1234	0
280	20231113	151800	109275506	1234	1234	1234	1234	13
281	20231113	151700	109259464	1234	1234	1234	1234	1000
282	20231113	151600	108025464	1232	1232	1232	1232	0
283	20231113	151500	108025464	1232	1232	1232	1232	0
284	20231113	151400	108025464	1232	1232	1232	1232	0
285	20231113	151300	108025464	1232	1232	1232	1232	0
286	20231113	151200	108025464	1232	1232	1232	1232	0
287	20231113	151100	108025464	1232	1232	1232	1232	0
288	20231113	151000	108025464	1232	1232	1232	1232	10
289	20231113	150900	108013144	1232	1235	1235	1232	730
290	20231113	150800	107113781	1235	1235	1235	1235	513
291	20231113	150700	106480226	1232	1232	1232	1232	57
292	20231113	150600	106410002	1232	1235	1235	1232	1630
293	20231113	150500	104401719	1232	1232	1232	1232	0
294	20231113	150400	104401719	1232	1232	1232	1232	0
295	20231113	150300	104401719	1232	1232	1232	1232	5151
296	20231113	150200	98055687	1233	1234	1234	1233	6434
297	20231113	150100	90122554	1234	1234	1234	1234	0
298	20231113	150000	90122554	1234	1234	1234	1234	0
299	20231113	145900	90122554	1234	1234	1234	1234	0
300	20231113	145800	90122554	1234	1234	1234	1234	0
301	20231113	145700	90122554	1234	1234	1234	1234	998
302	20231113	145600	88891022	1235	1235	1235	1235	0
303	20231113	145500	88891022	1235	1235	1235	1235	5
304	20231113	145400	88884847	1234	1234	1234	1234	100
305	20231113	145300	88761447	1234	1234	1234	1234	2311
306	20231113	145200	85909673	1235	1235	1235	1235	0
307	20231113	145100	85909673	1235	1235	1235	1235	0
308	20231113	145000	85909673	1235	1235	1235	1235	100
309	20231113	144900	85786173	1234	1234	1234	1234	546
310	20231113	144800	85112409	1237	1237	1237	1237	0
311	20231113	144700	85112409	1237	1237	1237	1237	100
312	20231113	144600	84988709	1237	1235	1237	1235	8
313	20231113	144500	84978815	1237	1234	1237	1234	6
314	20231113	144400	84971396	1236	1236	1236	1236	20
315	20231113	144300	84946676	1237	1237	1237	1237	0
316	20231113	144200	84946676	1237	1237	1237	1237	4
317	20231113	144100	84941728	1234	1234	1234	1234	1338
318	20231113	144000	83290636	1235	1235	1235	1235	2012
319	20231113	143900	80805816	1236	1236	1236	1236	0
320	20231113	143800	80805816	1236	1236	1236	1236	323
321	20231113	143700	80406588	1236	1236	1236	1236	414
322	20231113	143600	79894884	1237	1237	1237	1237	1
323	20231113	143500	79893647	1238	1238	1238	1238	0
324	20231113	143400	79893647	1238	1238	1238	1238	0
325	20231113	143300	79893647	1238	1238	1238	1238	20
326	20231113	143200	79868887	1238	1238	1238	1238	43
327	20231113	143100	79815653	1238	1238	1238	1238	0
328	20231113	143000	79815653	1238	1238	1238	1238	0
329	20231113	142900	79815653	1238	1238	1238	1238	0
330	20231113	142800	79815653	1238	1238	1238	1238	18
331	20231113	142700	79793369	1238	1238	1238	1238	0
332	20231113	142600	79793369	1238	1238	1238	1238	0
333	20231113	142500	79793369	1238	1238	1238	1238	0
334	20231113	142400	79793369	1238	1238	1238	1238	0
335	20231113	142300	79793369	1238	1238	1238	1238	0
336	20231113	142200	79793369	1238	1238	1238	1238	2
337	20231113	142100	79790893	1238	1238	1238	1238	0
338	20231113	142000	79790893	1238	1238	1238	1238	0
339	20231113	141900	79790893	1238	1238	1238	1238	0
340	20231113	141800	79790893	1238	1238	1238	1238	0
341	20231113	141700	79790893	1238	1238	1238	1238	0
342	20231113	141600	79790893	1238	1238	1238	1238	0
343	20231113	141500	79790893	1238	1238	1238	1238	5
344	20231113	141400	79784703	1238	1238	1238	1238	0
345	20231113	141300	79784703	1238	1238	1238	1238	0
346	20231113	141200	79784703	1238	1238	1238	1238	0
347	20231113	141100	79784703	1238	1238	1238	1238	0
348	20231113	141000	79784703	1238	1238	1238	1238	0
349	20231113	140900	79784703	1238	1238	1238	1238	0
350	20231113	140800	79784703	1238	1238	1238	1238	0
351	20231113	140700	79784703	1238	1238	1238	1238	0
352	20231113	140600	79784703	1238	1238	1238	1238	1
353	20231113	140500	79783465	1234	1234	1234	1234	0
354	20231113	140400	79783465	1234	1234	1234	1234	0
355	20231113	140300	79783465	1234	1234	1234	1234	0
356	20231113	140200	79783465	1234	1234	1234	1234	20
357	20231113	140100	79758785	1238	1238	1238	1238	0
358	20231113	140000	79758785	1238	1238	1238	1238	0
359	20231113	135900	79758785	1238	1238	1238	1238	0
360	20231113	135800	79758785	1238	1238	1238	1238	0
361	20231113	135700	79758785	1238	1238	1238	1238	1
362	20231113	135600	79757547	1238	1238	1238	1238	0
363	20231113	135500	79757547	1238	1238	1238	1238	0
364	20231113	135400	79757547	1238	1238	1238	1238	0
365	20231113	135300	79757547	1238	1238	1238	1238	5
366	20231113	135200	79751357	1238	1238	1238	1238	4
367	20231113	135100	79746405	1234	1236	1236	1234	800
368	20231113	135000	78758845	1235	1235	1235	1235	55
369	20231113	134900	78690920	1234	1234	1234	1234	0
370	20231113	134800	78690920	1234	1235	1235	1234	237
371	20231113	134700	78398237	1234	1235	1235	1234	566
372	20231113	134600	77699235	1235	1235	1235	1235	0
373	20231113	134500	77699235	1235	1235	1235	1235	0
374	20231113	134400	77699235	1235	1235	1235	1235	0
375	20231113	134300	77699235	1235	1235	1235	1235	0
376	20231113	134200	77699235	1235	1235	1235	1235	0
377	20231113	134100	77699235	1235	1235	1235	1235	0
378	20231113	134000	77699235	1235	1235	1235	1235	0
379	20231113	133900	77699235	1235	1235	1235	1235	0
380	20231113	133800	77699235	1235	1236	1236	1235	600
381	20231113	133700	76957831	1236	1236	1236	1236	113
382	20231113	133600	76818163	1236	1236	1236	1236	0
383	20231113	133500	76818163	1236	1236	1236	1236	0
384	20231113	133400	76818163	1236	1236	1236	1236	223
385	20231113	133300	76542535	1237	1237	1237	1237	0
386	20231113	133200	76542535	1237	1237	1237	1237	0
387	20231113	133100	76542535	1237	1237	1237	1237	0
388	20231113	133000	76542535	1237	1237	1237	1237	0
389	20231113	132900	76542535	1237	1237	1237	1237	0
390	20231113	132800	76542535	1237	1237	1237	1237	191
391	20231113	132700	76306268	1237	1237	1237	1237	409
392	20231113	132600	75800335	1241	1241	1241	1241	0
393	20231113	132500	75800335	1241	1241	1241	1241	0
394	20231113	132400	75800335	1241	1241	1241	1241	0
395	20231113	132300	75800335	1241	1241	1241	1241	0
396	20231113	132200	75800335	1241	1241	1241	1241	5
397	20231113	132100	75794130	1241	1241	1241	1241	0
398	20231113	132000	75794130	1241	1241	1241	1241	0
399	20231113	131900	75794130	1241	1241	1241	1241	0
400	20231113	131800	75794130	1241	1241	1241	1241	0
401	20231113	131700	75794130	1241	1241	1241	1241	0
402	20231113	131600	75794130	1241	1241	1241	1241	5
403	20231113	131500	75787925	1241	1241	1241	1241	0
404	20231113	131400	75787925	1241	1241	1241	1241	0
405	20231113	131300	75787925	1241	1241	1241	1241	2
406	20231113	131200	75785443	1241	1241	1241	1241	0
407	20231113	131100	75785443	1241	1241	1241	1241	0
408	20231113	131000	75785443	1241	1241	1241	1241	0
409	20231113	130900	75785443	1241	1241	1241	1241	0
410	20231113	130800	75785443	1241	1241	1241	1241	0
411	20231113	130700	75785443	1241	1241	1241	1241	0
412	20231113	130600	75785443	1241	1241	1241	1241	0
413	20231113	130500	75785443	1241	1241	1241	1241	0
414	20231113	130400	75785443	1241	1241	1241	1241	0
415	20231113	130300	75785443	1241	1241	1241	1241	94
416	20231113	130200	75668789	1241	1241	1241	1241	0
417	20231113	130100	75668789	1241	1241	1241	1241	0
418	20231113	130000	75668789	1241	1241	1241	1241	0
419	20231113	125900	75668789	1241	1241	1241	1241	0
420	20231113	125800	75668789	1241	1241	1241	1241	0
421	20231113	125700	75668789	1241	1241	1241	1241	0
422	20231113	125600	75668789	1241	1241	1241	1241	0
423	20231113	125500	75668789	1241	1241	1241	1241	0
424	20231113	125400	75668789	1241	1241	1241	1241	0
425	20231113	125300	75668789	1241	1241	1241	1241	10
426	20231113	125200	75656379	1241	1241	1241	1241	2843
427	20231113	125100	72128216	1241	1241	1241	1241	100
428	20231113	125000	72004116	1241	1241	1241	1241	0
429	20231113	124900	72004116	1241	1241	1241	1241	4
430	20231113	124800	71999152	1242	1242	1242	1242	0
431	20231113	124700	71999152	1242	1242	1242	1242	0
432	20231113	124600	71999152	1242	1242	1242	1242	0
433	20231113	124500	71999152	1242	1242	1242	1242	0
434	20231113	124400	71999152	1242	1242	1242	1242	0
435	20231113	124300	71999152	1242	1242	1242	1242	0
436	20231113	124200	71999152	1242	1242	1242	1242	0
437	20231113	124100	71999152	1242	1242	1242	1242	0
438	20231113	124000	71999152	1242	1242	1242	1242	0
439	20231113	123900	71999152	1242	1242	1242	1242	0
440	20231113	123800	71999152	1242	1242	1242	1242	0
441	20231113	123700	71999152	1242	1242	1242	1242	1
442	20231113	123600	71997910	1242	1242	1242	1242	0
443	20231113	123500	71997910	1242	1242	1242	1242	0
444	20231113	123400	71997910	1242	1242	1242	1242	26
445	20231113	123300	71965618	1242	1242	1242	1242	0
446	20231113	123200	71965618	1242	1242	1242	1242	0
447	20231113	123100	71965618	1242	1242	1242	1242	500
448	20231113	123000	71344618	1242	1242	1242	1242	0
449	20231113	122900	71344618	1242	1242	1242	1242	0
450	20231113	122800	71344618	1242	1242	1242	1242	0
451	20231113	122700	71344618	1242	1242	1242	1242	0
452	20231113	122600	71344618	1242	1242	1242	1242	4
453	20231113	122500	71339650	1242	1242	1242	1242	0
454	20231113	122400	71339650	1242	1242	1242	1242	1
455	20231113	122300	71338408	1242	1242	1242	1242	0
456	20231113	122200	71338408	1242	1242	1242	1242	1
457	20231113	122100	71337166	1242	1242	1242	1242	0
458	20231113	122000	71337166	1242	1242	1242	1242	50
459	20231113	121900	71275066	1242	1242	1242	1242	0
460	20231113	121800	71275066	1242	1242	1242	1242	0
461	20231113	121700	71275066	1242	1242	1242	1242	0
462	20231113	121600	71275066	1242	1242	1242	1242	337
463	20231113	121500	70856512	1244	1244	1244	1244	0
464	20231113	121400	70856512	1244	1244	1244	1244	0
465	20231113	121300	70856512	1244	1244	1244	1244	0
466	20231113	121200	70856512	1244	1244	1244	1244	0
467	20231113	121100	70856512	1244	1244	1244	1244	0
468	20231113	121000	70856512	1244	1244	1244	1244	0
469	20231113	120900	70856512	1244	1244	1244	1244	803
470	20231113	120800	69857580	1244	1244	1244	1244	0
471	20231113	120700	69857580	1244	1244	1244	1244	0
472	20231113	120600	69857580	1244	1244	1244	1244	0
473	20231113	120500	69857580	1244	1235	1244	1235	4100
474	20231113	120400	64757863	1233	1233	1233	1233	1000
475	20231113	120300	63524863	1235	1235	1235	1235	520
476	20231113	120200	62882663	1234	1234	1234	1234	0
477	20231113	120100	62882663	1234	1234	1234	1234	0
478	20231113	120000	62882663	1234	1234	1234	1234	0
479	20231113	115900	62882663	1234	1234	1234	1234	0
480	20231113	115800	62882663	1234	1234	1234	1234	0
481	20231113	115700	62882663	1234	1235	1235	1234	6
482	20231113	115600	62875254	1232	1233	1233	1232	1500
483	20231113	115500	61027204	1233	1234	1235	1233	5257
484	20231113	115400	54542569	1235	1235	1235	1235	100
485	20231113	115300	54419069	1235	1235	1235	1235	2315
486	20231113	115200	51560044	1235	1235	1235	1235	0
487	20231113	115100	51560044	1235	1235	1235	1235	0
488	20231113	115000	51560044	1235	1235	1235	1235	0
489	20231113	114900	51560044	1235	1235	1235	1235	0
490	20231113	114800	51560044	1235	1235	1235	1235	0
491	20231113	114700	51560044	1235	1235	1235	1235	497
492	20231113	114600	50946249	1236	1237	1237	1236	1914
493	20231113	114500	48580542	1239	1239	1239	1239	0
494	20231113	114400	48580542	1239	1239	1239	1239	0
495	20231113	114300	48580542	1239	1239	1239	1239	50
496	20231113	114200	48518592	1240	1240	1240	1240	0
497	20231113	114100	48518592	1240	1240	1240	1240	0
498	20231113	114000	48518592	1240	1240	1240	1240	0
499	20231113	113900	48518592	1240	1240	1240	1240	0
500	20231113	113800	48518592	1240	1240	1240	1240	10
501	20231113	113700	48506192	1240	1240	1240	1240	0
502	20231113	113600	48506192	1240	1240	1240	1240	100
503	20231113	113500	48382192	1241	1241	1241	1241	0
504	20231113	113400	48382192	1241	1241	1241	1241	0
505	20231113	113300	48382192	1241	1241	1241	1241	0
506	20231113	113200	48382192	1241	1241	1241	1241	0
507	20231113	113100	48382192	1241	1241	1241	1241	0
508	20231113	113000	48382192	1241	1241	1241	1241	0
509	20231113	112900	48382192	1241	1241	1241	1241	0
510	20231113	112800	48382192	1241	1241	1241	1241	0
511	20231113	112700	48382192	1241	1241	1241	1241	0
512	20231113	112600	48382192	1241	1241	1241	1241	0
513	20231113	112500	48382192	1241	1241	1241	1241	0
514	20231113	112400	48382192	1241	1241	1241	1241	34
515	20231113	112300	48339998	1241	1241	1241	1241	1
516	20231113	112200	48338757	1241	1241	1241	1241	0
517	20231113	112100	48338757	1241	1241	1241	1241	300
518	20231113	112000	47966457	1235	1235	1235	1235	0
519	20231113	111900	47966457	1235	1235	1235	1235	18
520	20231113	111800	47944227	1235	1235	1235	1235	0
521	20231113	111700	47944227	1235	1235	1235	1235	0
522	20231113	111600	47944227	1235	1235	1235	1235	0
523	20231113	111500	47944227	1235	1236	1236	1235	3365
524	20231113	111400	43787481	1241	1241	1241	1241	0
525	20231113	111300	43787481	1241	1241	1241	1241	0
526	20231113	111200	43787481	1241	1241	1241	1241	0
527	20231113	111100	43787481	1241	1241	1241	1241	0
528	20231113	111000	43787481	1241	1241	1241	1241	0
529	20231113	110900	43787481	1241	1241	1241	1241	0
530	20231113	110800	43787481	1241	1241	1241	1241	0
531	20231113	110700	43787481	1241	1241	1241	1241	0
532	20231113	110600	43787481	1241	1241	1241	1241	0
533	20231113	110500	43787481	1241	1241	1241	1241	0
534	20231113	110400	43787481	1241	1241	1241	1241	0
535	20231113	110300	43787481	1241	1241	1241	1241	0
536	20231113	110200	43787481	1241	1240	1241	1240	407
537	20231113	110100	43282797	1240	1240	1240	1240	4
538	20231113	110000	43277837	1240	1240	1240	1240	37
539	20231113	105900	43231957	1240	1240	1240	1240	0
540	20231113	105800	43231957	1240	1240	1240	1240	24
541	20231113	105700	43202197	1236	1236	1236	1236	0
542	20231113	105600	43202197	1236	1236	1236	1236	0
543	20231113	105500	43202197	1236	1236	1236	1236	1583
544	20231113	105400	41245609	1236	1236	1236	1236	0
545	20231113	105300	41245609	1236	1236	1236	1236	0
546	20231113	105200	41245609	1236	1236	1236	1236	0
547	20231113	105100	41245609	1236	1236	1236	1236	0
548	20231113	105000	41245609	1236	1236	1236	1236	0
549	20231113	104900	41245609	1236	1236	1236	1236	0
550	20231113	104800	41245609	1236	1236	1236	1236	0
551	20231113	104700	41245609	1236	1236	1236	1236	0
552	20231113	104600	41245609	1236	1236	1236	1236	0
553	20231113	104500	41245609	1236	1236	1236	1236	0
554	20231113	104400	41245609	1236	1236	1236	1236	0
555	20231113	104300	41245609	1236	1236	1236	1236	0
556	20231113	104200	41245609	1236	1236	1236	1236	0
557	20231113	104100	41245609	1236	1236	1236	1236	1
558	20231113	104000	41244373	1240	1240	1240	1240	0
559	20231113	103900	41244373	1240	1240	1240	1240	0
560	20231113	103800	41244373	1240	1240	1240	1240	0
561	20231113	103700	41244373	1240	1240	1240	1240	0
562	20231113	103600	41244373	1240	1240	1240	1240	0
563	20231113	103500	41244373	1240	1240	1240	1240	0
564	20231113	103400	41244373	1240	1240	1240	1240	0
565	20231113	103300	41244373	1240	1240	1240	1240	0
566	20231113	103200	41244373	1240	1240	1240	1240	200
567	20231113	103100	40996373	1236	1236	1236	1236	0
568	20231113	103000	40996373	1236	1236	1236	1236	0
569	20231113	102900	40996373	1236	1236	1236	1236	200
570	20231113	102800	40749173	1236	1236	1236	1236	300
571	20231113	102700	40378373	1236	1236	1236	1236	218
572	20231113	102600	40108925	1236	1238	1238	1236	7655
573	20231113	102500	30635381	1238	1238	1238	1238	2399
574	20231113	102400	27665419	1238	1238	1238	1238	0
575	20231113	102300	27665419	1238	1238	1238	1238	190
576	20231113	102200	27430199	1238	1238	1238	1238	0
577	20231113	102100	27430199	1238	1238	1238	1238	0
578	20231113	102000	27430199	1238	1238	1238	1238	0
579	20231113	101900	27430199	1238	1238	1238	1238	0
580	20231113	101800	27430199	1238	1238	1238	1238	0
581	20231113	101700	27430199	1238	1238	1238	1238	0
582	20231113	101600	27430199	1238	1238	1238	1238	0
583	20231113	101500	27430199	1238	1238	1238	1238	300
584	20231113	101400	27058799	1238	1238	1238	1238	0
585	20231113	101300	27058799	1238	1240	1240	1238	899
586	20231113	101200	25945450	1240	1240	1240	1240	0
587	20231113	101100	25945450	1240	1240	1240	1240	344
588	20231113	101000	25518890	1240	1240	1240	1240	600
589	20231113	100900	24774890	1240	1240	1240	1240	100
590	20231113	100800	24650890	1241	1241	1241	1241	4
591	20231113	100700	24645926	1241	1241	1241	1241	190
592	20231113	100600	24410136	1244	1244	1244	1244	0
593	20231113	100500	24410136	1244	1244	1244	1244	0
594	20231113	100400	24410136	1244	1244	1244	1244	0
595	20231113	100300	24410136	1244	1244	1244	1244	0
596	20231113	100200	24410136	1244	1244	1244	1244	30
597	20231113	100100	24372816	1244	1244	1244	1244	0
598	20231113	100000	24372816	1244	1244	1244	1244	0
599	20231113	095900	24372816	1244	1244	1244	1244	1
600	20231113	095800	24371572	1240	1240	1240	1240	19
601	20231113	095700	24348012	1244	1244	1244	1244	0
602	20231113	095600	24348012	1244	1244	1244	1244	500
603	20231113	095500	23726012	1244	1244	1244	1244	0
604	20231113	095400	23726012	1244	1244	1244	1244	0
605	20231113	095300	23726012	1244	1241	1244	1240	4724
606	20231113	095200	17857133	1241	1241	1241	1241	158
607	20231113	095100	17661055	1243	1243	1243	1243	0
608	20231113	095000	17661055	1243	1243	1243	1243	0
609	20231113	094900	17661055	1243	1243	1243	1243	0
610	20231113	094800	17661055	1243	1243	1243	1243	0
611	20231113	094700	17661055	1243	1243	1243	1243	0
612	20231113	094600	17661055	1243	1243	1243	1243	0
613	20231113	094500	17661055	1243	1243	1243	1243	0
614	20231113	094400	17661055	1243	1242	1243	1242	1200
615	20231113	094300	16169626	1243	1243	1243	1243	0
616	20231113	094200	16169626	1243	1243	1243	1243	0
617	20231113	094100	16169626	1243	1243	1243	1243	0
618	20231113	094000	16169626	1243	1243	1243	1243	0
619	20231113	093900	16169626	1243	1243	1243	1243	0
620	20231113	093800	16169626	1243	1243	1243	1243	200
621	20231113	093700	15921026	1243	1240	1243	1238	534
622	20231113	093600	15259348	1244	1244	1244	1244	5
623	20231113	093500	15253128	1245	1245	1245	1245	0
624	20231113	093400	15253128	1245	1245	1245	1245	0
625	20231113	093300	15253128	1245	1245	1245	1245	0
626	20231113	093200	15253128	1245	1244	1245	1244	40
627	20231113	093100	15203347	1240	1240	1240	1240	0
628	20231113	093000	15203347	1240	1240	1240	1240	52
629	20231113	092900	15138867	1240	1240	1240	1240	36
630	20231113	092800	15094227	1240	1240	1240	1240	412
631	20231113	092700	14583347	1240	1240	1240	1240	207
632	20231113	092600	14326667	1240	1241	1241	1240	824
633	20231113	092500	13304807	1249	1249	1249	1249	0
634	20231113	092400	13304807	1249	1248	1249	1248	200
635	20231113	092300	13055107	1240	1240	1240	1240	0
636	20231113	092200	13055107	1240	1240	1240	1240	0
637	20231113	092100	13055107	1240	1240	1240	1240	3315
638	20231113	092000	8944507	1240	1240	1240	1240	1066
639	20231113	091900	7622667	1240	1240	1240	1240	5
640	20231113	091800	7616467	1240	1243	1243	1240	2415
641	20231113	091700	4618117	1245	1245	1245	1245	0
642	20231113	091600	4618117	1245	1245	1245	1245	356
643	20231113	091500	4174897	1245	1245	1245	1245	0
644	20231113	091400	4174897	1245	1245	1245	1245	416
645	20231113	091300	3656977	1245	1245	1245	1245	0
646	20231113	091200	3656977	1245	1245	1245	1245	0
647	20231113	091100	3656977	1245	1245	1245	1245	0
648	20231113	091000	3656977	1245	1245	1245	1245	0
649	20231113	090900	3656977	1245	1245	1245	1245	0
650	20231113	090800	3656977	1245	1245	1245	1245	459
651	20231113	090700	3085522	1249	1249	1249	1249	0
652	20231113	090600	3085522	1249	1249	1249	1249	25
653	20231113	090500	3054297	1249	1249	1249	1249	11
654	20231113	090400	3040558	1243	1243	1243	1243	54
655	20231113	090300	2973436	1241	1241	1241	1241	0
656	20231113	090200	2973436	1241	1241	1241	1241	0
657	20231113	090100	2973436	1241	1241	1241	1241	0
658	20231113	090000	2973436	1241	1241	1241	1241	2303