KissMeData/263800/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	205100	144568135	5090	5090	5090	5090	1005
3	20231114	205000	144568135	5090	5090	5090	5090	0
4	20231114	204900	144568135	5090	5090	5090	5090	0
5	20231114	204800	144568135	5090	5090	5090	5090	0
6	20231114	204700	144568135	5090	5090	5090	5090	0
7	20231114	204600	144568135	5090	5090	5090	5090	0
8	20231114	204500	144568135	5090	5090	5090	5090	0
9	20231114	204400	144568135	5090	5090	5090	5090	0
10	20231114	204300	144568135	5090	5090	5090	5090	0
11	20231114	204200	144568135	5090	5090	5090	5090	0
12	20231114	204100	144568135	5090	5090	5090	5090	0
13	20231114	204000	144568135	5090	5090	5090	5090	0
14	20231114	203900	144568135	5090	5090	5090	5090	0
15	20231114	203800	144568135	5090	5090	5090	5090	0
16	20231114	203700	144568135	5090	5090	5090	5090	0
17	20231114	203600	144568135	5090	5090	5090	5090	0
18	20231114	203500	144568135	5090	5090	5090	5090	0
19	20231114	203400	144568135	5090	5090	5090	5090	0
20	20231114	203300	144568135	5090	5090	5090	5090	0
21	20231114	203200	144568135	5090	5090	5090	5090	0
22	20231114	203100	144568135	5090	5090	5090	5090	0
23	20231114	203000	144568135	5090	5090	5090	5090	0
24	20231114	202900	144568135	5090	5090	5090	5090	0
25	20231114	202800	144568135	5090	5090	5090	5090	0
26	20231114	202700	144568135	5090	5090	5090	5090	0
27	20231114	202600	144568135	5090	5090	5090	5090	0
28	20231114	202500	144568135	5090	5090	5090	5090	0
29	20231114	202400	144568135	5090	5090	5090	5090	0
30	20231114	202300	144568135	5090	5090	5090	5090	0
31	20231114	202200	144568135	5090	5090	5090	5090	0
32	20231114	202100	144568135	5090	5090	5090	5090	1005
33	20231114	202000	144568135	5090	5090	5090	5090	0
34	20231114	201900	144568135	5090	5090	5090	5090	0
35	20231114	201800	144568135	5090	5090	5090	5090	0
36	20231114	201700	144568135	5090	5090	5090	5090	0
37	20231114	201600	144568135	5090	5090	5090	5090	0
38	20231114	201500	144568135	5090	5090	5090	5090	0
39	20231114	201400	144568135	5090	5090	5090	5090	0
40	20231114	201300	144568135	5090	5090	5090	5090	0
41	20231114	201200	144568135	5090	5090	5090	5090	0
42	20231114	201100	144568135	5090	5090	5090	5090	0
43	20231114	201000	144568135	5090	5090	5090	5090	0
44	20231114	200900	144568135	5090	5090	5090	5090	0
45	20231114	200800	144568135	5090	5090	5090	5090	0
46	20231114	200700	144568135	5090	5090	5090	5090	0
47	20231114	200600	144568135	5090	5090	5090	5090	0
48	20231114	200500	144568135	5090	5090	5090	5090	0
49	20231114	200400	144568135	5090	5090	5090	5090	0
50	20231114	200300	144568135	5090	5090	5090	5090	0
51	20231114	200200	144568135	5090	5090	5090	5090	0
52	20231114	200100	144568135	5090	5090	5090	5090	0
53	20231114	200000	144568135	5090	5090	5090	5090	0
54	20231114	195900	144568135	5090	5090	5090	5090	0
55	20231114	195800	144568135	5090	5090	5090	5090	0
56	20231114	195700	144568135	5090	5090	5090	5090	0
57	20231114	195600	144568135	5090	5090	5090	5090	0
58	20231114	195500	144568135	5090	5090	5090	5090	0
59	20231114	195400	144568135	5090	5090	5090	5090	0
60	20231114	195300	144568135	5090	5090	5090	5090	0
61	20231114	195200	144568135	5090	5090	5090	5090	0
62	20231114	195100	144568135	5090	5090	5090	5090	1005
63	20231114	195000	144568135	5090	5090	5090	5090	0
64	20231114	194900	144568135	5090	5090	5090	5090	0
65	20231114	194800	144568135	5090	5090	5090	5090	0
66	20231114	194700	144568135	5090	5090	5090	5090	0
67	20231114	194600	144568135	5090	5090	5090	5090	0
68	20231114	194500	144568135	5090	5090	5090	5090	0
69	20231114	194400	144568135	5090	5090	5090	5090	0
70	20231114	194300	144568135	5090	5090	5090	5090	0
71	20231114	194200	144568135	5090	5090	5090	5090	0
72	20231114	194100	144568135	5090	5090	5090	5090	0
73	20231114	194000	144568135	5090	5090	5090	5090	0
74	20231114	193900	144568135	5090	5090	5090	5090	0
75	20231114	193800	144568135	5090	5090	5090	5090	0
76	20231114	193700	144568135	5090	5090	5090	5090	0
77	20231114	193600	144568135	5090	5090	5090	5090	0
78	20231114	193500	144568135	5090	5090	5090	5090	0
79	20231114	193400	144568135	5090	5090	5090	5090	0
80	20231114	193300	144568135	5090	5090	5090	5090	0
81	20231114	193200	144568135	5090	5090	5090	5090	0
82	20231114	193100	144568135	5090	5090	5090	5090	0
83	20231114	193000	144568135	5090	5090	5090	5090	0
84	20231114	192900	144568135	5090	5090	5090	5090	0
85	20231114	192800	144568135	5090	5090	5090	5090	0
86	20231114	192700	144568135	5090	5090	5090	5090	0
87	20231114	192600	144568135	5090	5090	5090	5090	0
88	20231114	192500	144568135	5090	5090	5090	5090	0
89	20231114	192400	144568135	5090	5090	5090	5090	0
90	20231114	192300	144568135	5090	5090	5090	5090	0
91	20231114	192200	144568135	5090	5090	5090	5090	0
92	20231114	192100	144568135	5090	5090	5090	5090	1005
93	20231114	192000	144568135	5090	5090	5090	5090	0
94	20231114	191900	144568135	5090	5090	5090	5090	0
95	20231114	191800	144568135	5090	5090	5090	5090	0
96	20231114	191700	144568135	5090	5090	5090	5090	0
97	20231114	191600	144568135	5090	5090	5090	5090	0
98	20231114	191500	144568135	5090	5090	5090	5090	0
99	20231114	191400	144568135	5090	5090	5090	5090	0
100	20231114	191300	144568135	5090	5090	5090	5090	0
101	20231114	191200	144568135	5090	5090	5090	5090	0
102	20231114	191100	144568135	5090	5090	5090	5090	0
103	20231114	191000	144568135	5090	5090	5090	5090	0
104	20231114	190900	144568135	5090	5090	5090	5090	0
105	20231114	190800	144568135	5090	5090	5090	5090	0
106	20231114	190700	144568135	5090	5090	5090	5090	0
107	20231114	190600	144568135	5090	5090	5090	5090	0
108	20231114	190500	144568135	5090	5090	5090	5090	0
109	20231114	190400	144568135	5090	5090	5090	5090	0
110	20231114	190300	144568135	5090	5090	5090	5090	0
111	20231114	190200	144568135	5090	5090	5090	5090	0
112	20231114	190100	144568135	5090	5090	5090	5090	0
113	20231114	190000	144568135	5090	5090	5090	5090	0
114	20231114	185900	144568135	5090	5090	5090	5090	0
115	20231114	185800	144568135	5090	5090	5090	5090	0
116	20231114	185700	144568135	5090	5090	5090	5090	0
117	20231114	185600	144568135	5090	5090	5090	5090	0
118	20231114	185500	144568135	5090	5090	5090	5090	0
119	20231114	185400	144568135	5090	5090	5090	5090	0
120	20231114	185300	144568135	5090	5090	5090	5090	0
121	20231114	185200	144568135	5090	5090	5090	5090	0
122	20231114	185100	144568135	5090	5090	5090	5090	1005
123	20231114	185000	144568135	5090	5090	5090	5090	0
124	20231114	184900	144568135	5090	5090	5090	5090	0
125	20231114	184800	144568135	5090	5090	5090	5090	0
126	20231114	184700	144568135	5090	5090	5090	5090	0
127	20231114	184600	144568135	5090	5090	5090	5090	0
128	20231114	184500	144568135	5090	5090	5090	5090	0
129	20231114	184400	144568135	5090	5090	5090	5090	0
130	20231114	184300	144568135	5090	5090	5090	5090	0
131	20231114	184200	144568135	5090	5090	5090	5090	0
132	20231114	184100	144568135	5090	5090	5090	5090	0
133	20231114	184000	144568135	5090	5090	5090	5090	0
134	20231114	183900	144568135	5090	5090	5090	5090	0
135	20231114	183800	144568135	5090	5090	5090	5090	0
136	20231114	183700	144568135	5090	5090	5090	5090	0
137	20231114	183600	144568135	5090	5090	5090	5090	0
138	20231114	183500	144568135	5090	5090	5090	5090	0
139	20231114	183400	144568135	5090	5090	5090	5090	0
140	20231114	183300	144568135	5090	5090	5090	5090	0
141	20231114	183200	144568135	5090	5090	5090	5090	0
142	20231114	183100	144568135	5090	5090	5090	5090	0
143	20231114	183000	144568135	5090	5090	5090	5090	0
144	20231114	182900	144568135	5090	5090	5090	5090	0
145	20231114	182800	144568135	5090	5090	5090	5090	0
146	20231114	182700	144568135	5090	5090	5090	5090	0
147	20231114	182600	144568135	5090	5090	5090	5090	0
148	20231114	182500	144568135	5090	5090	5090	5090	0
149	20231114	182400	144568135	5090	5090	5090	5090	0
150	20231114	182300	144568135	5090	5090	5090	5090	0
151	20231114	182200	144568135	5090	5090	5090	5090	0
152	20231114	182100	144568135	5090	5090	5090	5090	1005
153	20231114	182000	144568135	5090	5090	5090	5090	0
154	20231114	181900	144568135	5090	5090	5090	5090	0
155	20231114	181800	144568135	5090	5090	5090	5090	0
156	20231114	181700	144568135	5090	5090	5090	5090	0
157	20231114	181600	144568135	5090	5090	5090	5090	0
158	20231114	181500	144568135	5090	5090	5090	5090	0
159	20231114	181400	144568135	5090	5090	5090	5090	0
160	20231114	181300	144568135	5090	5090	5090	5090	0
161	20231114	181200	144568135	5090	5090	5090	5090	0
162	20231114	181100	144568135	5090	5090	5090	5090	0
163	20231114	181000	144568135	5090	5090	5090	5090	0
164	20231114	180900	144568135	5090	5090	5090	5090	0
165	20231114	180800	144568135	5090	5090	5090	5090	0
166	20231114	180700	144568135	5090	5090	5090	5090	0
167	20231114	180600	144568135	5090	5090	5090	5090	0
168	20231114	180500	144568135	5090	5090	5090	5090	0
169	20231114	180400	144568135	5090	5090	5090	5090	0
170	20231114	180300	144568135	5090	5090	5090	5090	0
171	20231114	180200	144568135	5090	5090	5090	5090	0
172	20231114	180100	144568135	5090	5090	5090	5090	0
173	20231114	180000	144568135	5090	5090	5090	5090	0
174	20231114	175900	144568135	5090	5090	5090	5090	0
175	20231114	175800	144568135	5090	5090	5090	5090	0
176	20231114	175700	144568135	5090	5090	5090	5090	0
177	20231114	175600	144568135	5090	5090	5090	5090	0
178	20231114	175500	144568135	5090	5090	5090	5090	0
179	20231114	175400	144568135	5090	5090	5090	5090	0
180	20231114	175300	144568135	5090	5090	5090	5090	0
181	20231114	175200	144568135	5090	5090	5090	5090	0
182	20231114	175100	144568135	5090	5090	5090	5090	1005
183	20231114	175000	144568135	5090	5090	5090	5090	0
184	20231114	174900	144568135	5090	5090	5090	5090	0
185	20231114	174800	144568135	5090	5090	5090	5090	0
186	20231114	174700	144568135	5090	5090	5090	5090	0
187	20231114	174600	144568135	5090	5090	5090	5090	0
188	20231114	174500	144568135	5090	5090	5090	5090	0
189	20231114	174400	144568135	5090	5090	5090	5090	0
190	20231114	174300	144568135	5090	5090	5090	5090	0
191	20231114	174200	144568135	5090	5090	5090	5090	0
192	20231114	174100	144568135	5090	5090	5090	5090	0
193	20231114	174000	144568135	5090	5090	5090	5090	0
194	20231114	173900	144568135	5090	5090	5090	5090	0
195	20231114	173800	144568135	5090	5090	5090	5090	0
196	20231114	173700	144568135	5090	5090	5090	5090	0
197	20231114	173600	144568135	5090	5090	5090	5090	0
198	20231114	173500	144568135	5090	5090	5090	5090	0
199	20231114	173400	144568135	5090	5090	5090	5090	0
200	20231114	173300	144568135	5090	5090	5090	5090	0
201	20231114	173200	144568135	5090	5090	5090	5090	0
202	20231114	173100	144568135	5090	5090	5090	5090	0
203	20231114	173000	144568135	5090	5090	5090	5090	0
204	20231114	172900	144568135	5090	5090	5090	5090	0
205	20231114	172800	144568135	5090	5090	5090	5090	0
206	20231114	172700	144568135	5090	5090	5090	5090	0
207	20231114	172600	144568135	5090	5090	5090	5090	0
208	20231114	172500	144568135	5090	5090	5090	5090	0
209	20231114	172400	144568135	5090	5090	5090	5090	0
210	20231114	172300	144568135	5090	5090	5090	5090	0
211	20231114	172200	144568135	5090	5090	5090	5090	0
212	20231114	172100	144568135	5090	5090	5090	5090	1005
213	20231114	172000	144568135	5090	5090	5090	5090	0
214	20231114	171900	144568135	5090	5090	5090	5090	0
215	20231114	171800	144568135	5090	5090	5090	5090	0
216	20231114	171700	144568135	5090	5090	5090	5090	0
217	20231114	171600	144568135	5090	5090	5090	5090	0
218	20231114	171500	144568135	5090	5090	5090	5090	0
219	20231114	171400	144568135	5090	5090	5090	5090	0
220	20231114	171300	144568135	5090	5090	5090	5090	0
221	20231114	171200	144568135	5090	5090	5090	5090	0
222	20231114	171100	144568135	5090	5090	5090	5090	0
223	20231114	171000	144568135	5090	5090	5090	5090	0
224	20231114	170900	144568135	5090	5090	5090	5090	0
225	20231114	170800	144568135	5090	5090	5090	5090	0
226	20231114	170700	144568135	5090	5090	5090	5090	0
227	20231114	170600	144568135	5090	5090	5090	5090	0
228	20231114	170500	144568135	5090	5090	5090	5090	0
229	20231114	170400	144568135	5090	5090	5090	5090	0
230	20231114	170300	144568135	5090	5090	5090	5090	0
231	20231114	170200	144568135	5090	5090	5090	5090	0
232	20231114	170100	144568135	5090	5090	5090	5090	0
233	20231114	170000	144568135	5090	5090	5090	5090	0
234	20231114	165900	144568135	5090	5090	5090	5090	0
235	20231114	165800	144568135	5090	5090	5090	5090	0
236	20231114	165700	144568135	5090	5090	5090	5090	0
237	20231114	165600	144568135	5090	5090	5090	5090	0
238	20231114	165500	144568135	5090	5090	5090	5090	0
239	20231114	165400	144568135	5090	5090	5090	5090	0
240	20231114	165300	144568135	5090	5090	5090	5090	0
241	20231114	165200	144568135	5090	5090	5090	5090	0
242	20231114	165100	144568135	5090	5090	5090	5090	1005
243	20231114	165000	144568135	5090	5090	5090	5090	0
244	20231114	164900	144568135	5090	5090	5090	5090	0
245	20231114	164800	144568135	5090	5090	5090	5090	0
246	20231114	164700	144568135	5090	5090	5090	5090	0
247	20231114	164600	144568135	5090	5090	5090	5090	0
248	20231114	164500	144568135	5090	5090	5090	5090	0
249	20231114	164400	144568135	5090	5090	5090	5090	0
250	20231114	164300	144568135	5090	5090	5090	5090	0
251	20231114	164200	144568135	5090	5090	5090	5090	0
252	20231114	164100	144568135	5090	5090	5090	5090	0
253	20231114	164000	144568135	5090	5090	5090	5090	0
254	20231114	163900	144568135	5090	5090	5090	5090	0
255	20231114	163800	144568135	5090	5090	5090	5090	0
256	20231114	163700	144568135	5090	5090	5090	5090	0
257	20231114	163600	144568135	5090	5090	5090	5090	0
258	20231114	163500	144568135	5090	5090	5090	5090	0
259	20231114	163400	144568135	5090	5090	5090	5090	0
260	20231114	163300	144568135	5090	5090	5090	5090	0
261	20231114	163200	144568135	5090	5090	5090	5090	0
262	20231114	163100	144568135	5090	5090	5090	5090	0
263	20231114	163000	144568135	5090	5090	5090	5090	0
264	20231114	162900	144568135	5090	5090	5090	5090	0
265	20231114	162800	144568135	5090	5090	5090	5090	0
266	20231114	162700	144568135	5090	5090	5090	5090	0
267	20231114	162600	144568135	5090	5090	5090	5090	0
268	20231114	162500	144568135	5090	5090	5090	5090	0
269	20231114	162400	144568135	5090	5090	5090	5090	0
270	20231114	162300	144568135	5090	5090	5090	5090	0
271	20231114	162200	144568135	5090	5090	5090	5090	0
272	20231114	162100	144568135	5090	5090	5090	5090	1005
273	20231114	162000	144568135	5090	5090	5090	5090	0
274	20231114	161900	144568135	5090	5090	5090	5090	0
275	20231114	161800	144568135	5090	5090	5090	5090	0
276	20231114	161700	144568135	5090	5090	5090	5090	0
277	20231114	161600	144568135	5090	5090	5090	5090	0
278	20231114	161500	144568135	5090	5090	5090	5090	0
279	20231114	161400	144568135	5090	5090	5090	5090	0
280	20231114	161300	144568135	5090	5090	5090	5090	0
281	20231114	161200	144568135	5090	5090	5090	5090	0
282	20231114	161100	144568135	5090	5090	5090	5090	0
283	20231114	161000	144568135	5090	5090	5090	5090	0
284	20231114	160900	144568135	5090	5090	5090	5090	0
285	20231114	160800	144568135	5090	5090	5090	5090	0
286	20231114	160700	144568135	5090	5090	5090	5090	0
287	20231114	160600	144568135	5090	5090	5090	5090	0
288	20231114	160500	144568135	5090	5090	5090	5090	0
289	20231114	160400	144568135	5090	5090	5090	5090	0
290	20231114	160300	144568135	5090	5090	5090	5090	0
291	20231114	160200	144568135	5090	5090	5090	5090	0
292	20231114	160100	144568135	5090	5090	5090	5090	0
293	20231114	160000	144568135	5090	5090	5090	5090	0
294	20231114	155900	144568135	5090	5090	5090	5090	0
295	20231114	155800	144568135	5090	5090	5090	5090	0
296	20231114	155700	144568135	5090	5090	5090	5090	0
297	20231114	155600	144568135	5090	5090	5090	5090	0
298	20231114	155500	144568135	5090	5090	5090	5090	0
299	20231114	155400	144568135	5090	5090	5090	5090	0
300	20231114	155300	144568135	5090	5090	5090	5090	0
301	20231114	155200	144568135	5090	5090	5090	5090	0
302	20231114	155100	144568135	5090	5090	5090	5090	1005
303	20231114	155000	144568135	5090	5090	5090	5090	0
304	20231114	154900	144568135	5090	5090	5090	5090	0
305	20231114	154800	144568135	5090	5090	5090	5090	0
306	20231114	154700	144568135	5090	5090	5090	5090	0
307	20231114	154600	144568135	5090	5090	5090	5090	0
308	20231114	154500	144568135	5090	5090	5090	5090	0
309	20231114	154400	144568135	5090	5090	5090	5090	0
310	20231114	154300	144568135	5090	5090	5090	5090	0
311	20231114	154200	144568135	5090	5090	5090	5090	0
312	20231114	154100	144568135	5090	5090	5090	5090	0
313	20231114	154000	144568135	5090	5090	5090	5090	0
314	20231114	153900	144568135	5090	5090	5090	5090	0
315	20231114	153800	144568135	5090	5090	5090	5090	0
316	20231114	153700	144568135	5090	5090	5090	5090	0
317	20231114	153600	144568135	5090	5090	5090	5090	0
318	20231114	153500	144568135	5090	5090	5090	5090	0
319	20231114	153400	144568135	5090	5090	5090	5090	0
320	20231114	153300	144568135	5090	5090	5090	5090	0
321	20231114	153200	144568135	5090	5090	5090	5090	0
322	20231114	153100	144568135	5090	5090	5090	5090	0
323	20231114	153000	144568135	5090	5090	5090	5090	1005
324	20231114	152900	139452685	5090	5090	5090	5090	0
325	20231114	152800	139452685	5090	5090	5090	5090	0
326	20231114	152700	139452685	5090	5090	5090	5090	0
327	20231114	152600	139452685	5090	5090	5090	5090	0
328	20231114	152500	139452685	5090	5090	5090	5090	0
329	20231114	152400	139452685	5090	5090	5090	5090	0
330	20231114	152300	139452685	5090	5090	5090	5090	0
331	20231114	152200	139452685	5090	5090	5090	5090	0
332	20231114	152100	139452685	5090	5090	5090	5090	0
333	20231114	152000	139452685	5090	5090	5090	5090	0
334	20231114	151900	139452685	5090	5090	5090	5090	98
335	20231114	151800	138953865	5090	5080	5090	5080	676
336	20231114	151700	135519775	5080	5080	5080	5080	431
337	20231114	151600	133330295	5080	5080	5080	5080	1115
338	20231114	151500	127666095	5080	5070	5080	5070	11
339	20231114	151400	127610265	5070	5070	5070	5070	1332
340	20231114	151300	120857025	5070	5070	5070	5070	0
341	20231114	151200	120857025	5070	5070	5070	5070	0
342	20231114	151100	120857025	5070	5070	5070	5070	0
343	20231114	151000	120857025	5070	5070	5070	5070	1007
344	20231114	150900	115751535	5060	5060	5060	5060	510
345	20231114	150800	113170935	5070	5070	5070	5070	0
346	20231114	150700	113170935	5070	5070	5070	5070	0
347	20231114	150600	113170935	5070	5070	5070	5070	3
348	20231114	150500	113155725	5070	5070	5070	5070	3
349	20231114	150400	113140515	5070	5070	5070	5070	0
350	20231114	150300	113140515	5070	5070	5070	5070	0
351	20231114	150200	113140515	5070	5070	5070	5070	1
352	20231114	150100	113135445	5070	5070	5070	5070	1
353	20231114	150000	113130375	5060	5060	5060	5060	0
354	20231114	145900	113130375	5060	5060	5060	5060	0
355	20231114	145800	113130375	5060	5060	5060	5060	0
356	20231114	145700	113130375	5060	5060	5060	5060	1
357	20231114	145600	113125315	5050	5050	5050	5050	0
358	20231114	145500	113125315	5050	5050	5050	5050	9
359	20231114	145400	113079865	5060	5060	5060	5060	340
360	20231114	145300	111359465	5050	5050	5050	5050	0
361	20231114	145200	111359465	5050	5050	5050	5050	0
362	20231114	145100	111359465	5050	5050	5050	5050	500
363	20231114	145000	108834465	5050	5050	5050	5050	0
364	20231114	144900	108834465	5050	5050	5050	5050	500
365	20231114	144800	106309465	5050	5050	5050	5050	18
366	20231114	144700	106218565	5050	5050	5050	5050	2
367	20231114	144600	106208465	5050	5050	5050	5050	0
368	20231114	144500	106208465	5050	5060	5060	5050	554
369	20231114	144400	103410725	5050	5050	5050	5050	0
370	20231114	144300	103410725	5050	5050	5050	5050	0
371	20231114	144200	103410725	5050	5050	5050	5050	901
372	20231114	144100	98860675	5040	5040	5040	5040	0
373	20231114	144000	98860675	5040	5040	5040	5040	0
374	20231114	143900	98860675	5040	5040	5040	5040	0
375	20231114	143800	98860675	5040	5040	5040	5040	1
376	20231114	143700	98855635	5050	5050	5050	5050	200
377	20231114	143600	97845635	5050	5050	5050	5050	5
378	20231114	143500	97820385	5060	5060	5060	5060	0
379	20231114	143400	97820385	5060	5060	5060	5060	0
380	20231114	143300	97820385	5060	5060	5060	5060	50
381	20231114	143200	97567385	5060	5060	5060	5060	0
382	20231114	143100	97567385	5060	5060	5060	5060	0
383	20231114	143000	97567385	5060	5060	5060	5060	0
384	20231114	142900	97567385	5060	5060	5060	5060	0
385	20231114	142800	97567385	5060	5060	5060	5060	0
386	20231114	142700	97567385	5060	5060	5060	5060	0
387	20231114	142600	97567385	5060	5060	5060	5060	0
388	20231114	142500	97567385	5060	5060	5060	5060	0
389	20231114	142400	97567385	5060	5060	5060	5060	38
390	20231114	142300	97375105	5060	5060	5060	5060	21
391	20231114	142200	97268845	5060	5060	5060	5060	0
392	20231114	142100	97268845	5060	5060	5060	5060	0
393	20231114	142000	97268845	5060	5060	5060	5060	11
394	20231114	141900	97213185	5060	5060	5060	5060	0
395	20231114	141800	97213185	5060	5060	5060	5060	40
396	20231114	141700	97010785	5060	5060	5060	5060	10
397	20231114	141600	96960185	5060	5060	5060	5060	0
398	20231114	141500	96960185	5060	5060	5060	5060	39
399	20231114	141400	96762845	5050	5050	5050	5050	0
400	20231114	141300	96762845	5050	5050	5050	5050	0
401	20231114	141200	96762845	5050	5050	5050	5050	0
402	20231114	141100	96762845	5050	5050	5050	5050	0
403	20231114	141000	96762845	5050	5050	5050	5050	0
404	20231114	140900	96762845	5050	5050	5050	5050	0
405	20231114	140800	96762845	5050	5050	5050	5050	0
406	20231114	140700	96762845	5050	5050	5050	5050	0
407	20231114	140600	96762845	5050	5050	5050	5050	0
408	20231114	140500	96762845	5050	5050	5050	5050	1
409	20231114	140400	96757795	5050	5050	5050	5050	2
410	20231114	140300	96747695	5050	5050	5050	5050	0
411	20231114	140200	96747695	5050	5050	5050	5050	6
412	20231114	140100	96717395	5060	5060	5060	5060	0
413	20231114	140000	96717395	5060	5060	5060	5060	0
414	20231114	135900	96717395	5060	5060	5060	5060	488
415	20231114	135800	94248115	5050	5050	5050	5050	0
416	20231114	135700	94248115	5050	5050	5050	5050	0
417	20231114	135600	94248115	5050	5050	5050	5050	503
418	20231114	135500	91707965	5050	5050	5050	5050	0
419	20231114	135400	91707965	5050	5050	5050	5050	44
420	20231114	135300	91485765	5050	5050	5050	5050	20
421	20231114	135200	91384765	5050	5050	5050	5050	5
422	20231114	135100	91359515	5050	5060	5060	5050	83
423	20231114	135000	90940245	5060	5060	5060	5060	1
424	20231114	134900	90935185	5060	5060	5060	5060	0
425	20231114	134800	90935185	5060	5060	5060	5060	0
426	20231114	134700	90935185	5060	5060	5060	5060	0
427	20231114	134600	90935185	5060	5060	5060	5060	0
428	20231114	134500	90935185	5060	5060	5060	5060	0
429	20231114	134400	90935185	5060	5060	5060	5060	0
430	20231114	134300	90935185	5060	5060	5060	5060	0
431	20231114	134200	90935185	5060	5060	5060	5060	0
432	20231114	134100	90935185	5060	5060	5060	5060	0
433	20231114	134000	90935185	5060	5060	5060	5060	0
434	20231114	133900	90935185	5060	5060	5060	5060	4
435	20231114	133800	90914945	5060	5060	5060	5060	6
436	20231114	133700	90884585	5060	5060	5060	5060	0
437	20231114	133600	90884585	5060	5060	5060	5060	390
438	20231114	133500	88911185	5060	5060	5060	5060	110
439	20231114	133400	88354585	5070	5070	5070	5070	0
440	20231114	133300	88354585	5070	5070	5070	5070	0
441	20231114	133200	88354585	5070	5070	5070	5070	6
442	20231114	133100	88324165	5070	5070	5070	5070	4
443	20231114	133000	88303885	5070	5070	5070	5070	0
444	20231114	132900	88303885	5070	5070	5070	5070	20
445	20231114	132800	88202485	5070	5070	5070	5070	0
446	20231114	132700	88202485	5070	5070	5070	5070	3
447	20231114	132600	88187275	5080	5080	5080	5080	0
448	20231114	132500	88187275	5080	5080	5080	5080	15
449	20231114	132400	88111075	5080	5080	5080	5080	0
450	20231114	132300	88111075	5080	5080	5080	5080	5
451	20231114	132200	88085675	5080	5080	5080	5080	0
452	20231114	132100	88085675	5080	5080	5080	5080	8
453	20231114	132000	88045035	5070	5070	5070	5070	0
454	20231114	131900	88045035	5070	5070	5070	5070	0
455	20231114	131800	88045035	5070	5070	5070	5070	0
456	20231114	131700	88045035	5070	5070	5070	5070	0
457	20231114	131600	88045035	5070	5070	5070	5070	5
458	20231114	131500	88019685	5080	5080	5080	5080	0
459	20231114	131400	88019685	5080	5080	5080	5080	0
460	20231114	131300	88019685	5080	5080	5080	5080	0
461	20231114	131200	88019685	5080	5080	5080	5080	4
462	20231114	131100	87999365	5070	5070	5070	5070	0
463	20231114	131000	87999365	5070	5070	5070	5070	0
464	20231114	130900	87999365	5070	5070	5070	5070	0
465	20231114	130800	87999365	5070	5070	5070	5070	0
466	20231114	130700	87999365	5070	5070	5070	5070	0
467	20231114	130600	87999365	5070	5070	5070	5070	0
468	20231114	130500	87999365	5070	5070	5070	5070	16
469	20231114	130400	87918245	5070	5070	5070	5070	18
470	20231114	130300	87826985	5070	5070	5070	5070	0
471	20231114	130200	87826985	5070	5070	5070	5070	0
472	20231114	130100	87826985	5070	5070	5070	5070	0
473	20231114	130000	87826985	5070	5070	5070	5070	0
474	20231114	125900	87826985	5070	5070	5070	5070	3
475	20231114	125800	87811775	5070	5070	5070	5070	0
476	20231114	125700	87811775	5070	5070	5070	5070	0
477	20231114	125600	87811775	5070	5070	5070	5070	0
478	20231114	125500	87811775	5070	5070	5070	5070	0
479	20231114	125400	87811775	5070	5070	5070	5070	0
480	20231114	125300	87811775	5070	5070	5070	5070	0
481	20231114	125200	87811775	5070	5070	5070	5070	14
482	20231114	125100	87740795	5070	5070	5070	5070	0
483	20231114	125000	87740795	5070	5070	5070	5070	36
484	20231114	124900	87558275	5070	5070	5070	5070	30
485	20231114	124800	87406175	5070	5070	5070	5070	0
486	20231114	124700	87406175	5070	5070	5070	5070	0
487	20231114	124600	87406175	5070	5070	5070	5070	9
488	20231114	124500	87360545	5070	5070	5070	5070	0
489	20231114	124400	87360545	5070	5070	5070	5070	48
490	20231114	124300	87117185	5070	5070	5070	5070	0
491	20231114	124200	87117185	5070	5070	5070	5070	2
492	20231114	124100	87107045	5080	5080	5080	5080	197
493	20231114	124000	86106285	5070	5070	5070	5070	0
494	20231114	123900	86106285	5070	5070	5070	5070	3
495	20231114	123800	86091075	5070	5070	5070	5070	0
496	20231114	123700	86091075	5070	5070	5070	5070	10
497	20231114	123600	86040375	5070	5070	5070	5070	0
498	20231114	123500	86040375	5070	5070	5070	5070	0
499	20231114	123400	86040375	5070	5070	5070	5070	0
500	20231114	123300	86040375	5070	5070	5070	5070	0
501	20231114	123200	86040375	5070	5070	5070	5070	0
502	20231114	123100	86040375	5070	5070	5070	5070	0
503	20231114	123000	86040375	5070	5070	5070	5070	0
504	20231114	122900	86040375	5070	5070	5070	5070	0
505	20231114	122800	86040375	5070	5070	5070	5070	0
506	20231114	122700	86040375	5070	5070	5070	5070	0
507	20231114	122600	86040375	5070	5070	5070	5070	172
508	20231114	122500	85168335	5070	5080	5080	5070	12
509	20231114	122400	85107485	5070	5060	5070	5060	762
510	20231114	122300	81245025	5060	5060	5060	5060	0
511	20231114	122200	81245025	5060	5060	5060	5060	0
512	20231114	122100	81245025	5060	5060	5060	5060	0
513	20231114	122000	81245025	5060	5060	5060	5060	0
514	20231114	121900	81245025	5060	5060	5060	5060	0
515	20231114	121800	81245025	5060	5060	5060	5060	10
516	20231114	121700	81194425	5060	5060	5060	5060	1
517	20231114	121600	81189365	5060	5060	5060	5060	0
518	20231114	121500	81189365	5060	5060	5060	5060	0
519	20231114	121400	81189365	5060	5060	5060	5060	0
520	20231114	121300	81189365	5060	5060	5060	5060	0
521	20231114	121200	81189365	5060	5060	5060	5060	60
522	20231114	121100	80885765	5060	5060	5060	5060	5
523	20231114	121000	80860465	5060	5060	5060	5060	0
524	20231114	120900	80860465	5060	5060	5060	5060	0
525	20231114	120800	80860465	5060	5060	5060	5060	0
526	20231114	120700	80860465	5060	5060	5060	5060	0
527	20231114	120600	80860465	5060	5060	5060	5060	0
528	20231114	120500	80860465	5060	5060	5060	5060	0
529	20231114	120400	80860465	5060	5060	5060	5060	0
530	20231114	120300	80860465	5060	5060	5060	5060	0
531	20231114	120200	80860465	5060	5060	5060	5060	0
532	20231114	120100	80860465	5060	5060	5060	5060	0
533	20231114	120000	80860465	5060	5070	5070	5060	761
534	20231114	115900	77009265	5070	5070	5070	5070	0
535	20231114	115800	77009265	5070	5070	5070	5070	0
536	20231114	115700	77009265	5070	5070	5070	5070	0
537	20231114	115600	77009265	5070	5060	5070	5060	250
538	20231114	115500	75743265	5060	5060	5060	5060	0
539	20231114	115400	75743265	5060	5060	5060	5060	0
540	20231114	115300	75743265	5060	5060	5060	5060	0
541	20231114	115200	75743265	5060	5060	5060	5060	0
542	20231114	115100	75743265	5060	5060	5060	5060	0
543	20231114	115000	75743265	5060	5060	5060	5060	0
544	20231114	114900	75743265	5060	5060	5060	5060	0
545	20231114	114800	75743265	5060	5060	5060	5060	0
546	20231114	114700	75743265	5060	5060	5060	5060	0
547	20231114	114600	75743265	5060	5060	5060	5060	0
548	20231114	114500	75743265	5060	5060	5060	5060	0
549	20231114	114400	75743265	5060	5060	5060	5060	6
550	20231114	114300	75712905	5070	5070	5070	5070	1246
551	20231114	114200	69395685	5070	5070	5070	5070	0
552	20231114	114100	69395685	5070	5070	5070	5070	0
553	20231114	114000	69395685	5070	5070	5070	5070	0
554	20231114	113900	69395685	5070	5070	5070	5070	39
555	20231114	113800	69197955	5060	5060	5060	5060	0
556	20231114	113700	69197955	5060	5060	5060	5060	5
557	20231114	113600	69172655	5070	5070	5070	5070	330
558	20231114	113500	67499555	5070	5070	5070	5070	0
559	20231114	113400	67499555	5070	5060	5070	5060	360
560	20231114	113300	65674455	5060	5060	5060	5060	20
561	20231114	113200	65573255	5060	5060	5060	5060	0
562	20231114	113100	65573255	5060	5060	5060	5060	0
563	20231114	113000	65573255	5060	5060	5060	5060	50
564	20231114	112900	65320255	5060	5060	5060	5060	0
565	20231114	112800	65320255	5060	5060	5060	5060	376
566	20231114	112700	63417695	5060	5060	5060	5060	0
567	20231114	112600	63417695	5060	5060	5060	5060	0
568	20231114	112500	63417695	5060	5060	5060	5060	0
569	20231114	112400	63417695	5060	5060	5060	5060	0
570	20231114	112300	63417695	5060	5060	5060	5060	0
571	20231114	112200	63417695	5060	5060	5060	5060	0
572	20231114	112100	63417695	5060	5060	5060	5060	0
573	20231114	112000	63417695	5060	5060	5060	5060	30
574	20231114	111900	63265895	5060	5060	5060	5060	0
575	20231114	111800	63265895	5060	5060	5060	5060	0
576	20231114	111700	63265895	5060	5060	5060	5060	0
577	20231114	111600	63265895	5060	5060	5060	5060	3
578	20231114	111500	63250715	5060	5060	5060	5060	4
579	20231114	111400	63230475	5060	5060	5060	5060	3
580	20231114	111300	63215295	5060	5060	5060	5060	277
581	20231114	111200	61813675	5050	5050	5050	5050	0
582	20231114	111100	61813675	5050	5050	5050	5050	0
583	20231114	111000	61813675	5050	5050	5050	5050	0
584	20231114	110900	61813675	5050	5060	5060	5050	57
585	20231114	110800	61525755	5060	5060	5060	5060	0
586	20231114	110700	61525755	5060	5060	5060	5060	3
587	20231114	110600	61510575	5070	5070	5070	5070	6
588	20231114	110500	61480155	5070	5070	5070	5070	1
589	20231114	110400	61475085	5070	5070	5070	5070	3
590	20231114	110300	61459875	5070	5070	5070	5070	6
591	20231114	110200	61429455	5070	5070	5070	5070	10
592	20231114	110100	61378755	5070	5070	5070	5070	73
593	20231114	110000	61008645	5060	5060	5060	5060	0
594	20231114	105900	61008645	5060	5060	5060	5060	0
595	20231114	105800	61008645	5060	5060	5060	5060	0
596	20231114	105700	61008645	5060	5060	5060	5060	0
597	20231114	105600	61008645	5060	5060	5060	5060	0
598	20231114	105500	61008645	5060	5060	5060	5060	0
599	20231114	105400	61008645	5060	5060	5060	5060	0
600	20231114	105300	61008645	5060	5060	5060	5060	0
601	20231114	105200	61008645	5060	5060	5060	5060	0
602	20231114	105100	61008645	5060	5060	5060	5060	0
603	20231114	105000	61008645	5060	5060	5060	5060	0
604	20231114	104900	61008645	5060	5060	5060	5060	2
605	20231114	104800	60998525	5060	5060	5060	5060	0
606	20231114	104700	60998525	5060	5060	5060	5060	0
607	20231114	104600	60998525	5060	5060	5060	5060	0
608	20231114	104500	60998525	5060	5060	5060	5060	25
609	20231114	104400	60872025	5060	5060	5060	5060	175
610	20231114	104300	59986525	5060	5060	5060	5060	0
611	20231114	104200	59986525	5060	5060	5060	5060	0
612	20231114	104100	59986525	5060	5060	5060	5060	0
613	20231114	104000	59986525	5060	5060	5060	5060	0
614	20231114	103900	59986525	5060	5060	5060	5060	0
615	20231114	103800	59986525	5060	5060	5060	5060	30
616	20231114	103700	59834725	5060	5060	5060	5060	60
617	20231114	103600	59531125	5070	5070	5070	5070	0
618	20231114	103500	59531125	5070	5070	5070	5070	30
619	20231114	103400	59379025	5070	5070	5070	5070	634
620	20231114	103300	56164645	5070	5070	5070	5070	0
621	20231114	103200	56164645	5070	5070	5070	5070	0
622	20231114	103100	56164645	5070	5070	5070	5070	0
623	20231114	103000	56164645	5070	5070	5070	5070	629
624	20231114	102900	52975615	5070	5070	5070	5070	25
625	20231114	102800	52848865	5070	5070	5070	5070	0
626	20231114	102700	52848865	5070	5070	5070	5070	0
627	20231114	102600	52848865	5070	5070	5070	5070	0
628	20231114	102500	52848865	5070	5070	5070	5070	1690
629	20231114	102400	44280565	5050	5050	5050	5050	76
630	20231114	102300	43896765	5040	5040	5040	5040	0
631	20231114	102200	43896765	5040	5040	5040	5040	0
632	20231114	102100	43896765	5040	5040	5040	5040	0
633	20231114	102000	43896765	5040	5040	5040	5040	0
634	20231114	101900	43896765	5040	5050	5050	5040	24
635	20231114	101800	43775645	5060	5060	5060	5060	1
636	20231114	101700	43770585	5060	5060	5060	5060	9
637	20231114	101600	43725045	5070	5070	5070	5070	10
638	20231114	101500	43674345	5070	5070	5070	5070	11
639	20231114	101400	43618575	5060	5060	5060	5060	0
640	20231114	101300	43618575	5060	5060	5060	5060	12
641	20231114	101200	43557855	5060	5060	5060	5060	45
642	20231114	101100	43330155	5060	5060	5060	5060	807
643	20231114	101000	39246735	5050	5050	5050	5050	55
644	20231114	100900	38968985	5050	5050	5050	5050	280
645	20231114	100800	37554985	5050	5050	5050	5050	0
646	20231114	100700	37554985	5050	5050	5050	5050	0
647	20231114	100600	37554985	5050	5050	5050	5050	0
648	20231114	100500	37554985	5050	5050	5050	5050	0
649	20231114	100400	37554985	5050	5050	5050	5050	0
650	20231114	100300	37554985	5050	5050	5050	5050	0
651	20231114	100200	37554985	5050	5050	5050	5050	0
652	20231114	100100	37554985	5050	5050	5050	5050	0
653	20231114	100000	37554985	5050	5040	5050	5040	332
654	20231114	095900	35881695	5040	5040	5040	5040	0
655	20231114	095800	35881695	5040	5040	5040	5040	0
656	20231114	095700	35881695	5040	5040	5040	5040	0
657	20231114	095600	35881695	5040	5040	5040	5040	21
658	20231114	095500	35775855	5030	5030	5030	5030	0
659	20231114	095400	35775855	5030	5030	5030	5030	0
660	20231114	095300	35775855	5030	5030	5030	5030	0
661	20231114	095200	35775855	5030	5030	5030	5030	0
662	20231114	095100	35775855	5030	5030	5030	5030	160
663	20231114	095000	34971055	5030	5030	5030	5030	100
664	20231114	094900	34468055	5030	5030	5030	5030	50
665	20231114	094800	34216555	5040	5040	5040	5040	0
666	20231114	094700	34216555	5040	5040	5040	5040	59
667	20231114	094600	33919195	5040	5040	5040	5040	0
668	20231114	094500	33919195	5040	5040	5040	5040	1
669	20231114	094400	33914155	5050	5050	5050	5050	0
670	20231114	094300	33914155	5050	5050	5050	5050	0
671	20231114	094200	33914155	5050	5050	5050	5050	0
672	20231114	094100	33914155	5050	5050	5050	5050	1
673	20231114	094000	33909105	5060	5060	5060	5060	0
674	20231114	093900	33909105	5060	5060	5060	5060	0
675	20231114	093800	33909105	5060	5060	5060	5060	0
676	20231114	093700	33909105	5060	5060	5060	5060	51
677	20231114	093600	33651045	5050	5040	5050	5040	3878
678	20231114	093500	14095235	5030	5040	5040	5030	58
679	20231114	093400	13803195	5030	5040	5040	5030	801
680	20231114	093300	9766165	5040	5040	5050	5040	426
681	20231114	093200	7619115	5040	5040	5040	5040	9
682	20231114	093100	7573755	5050	5050	5050	5050	0
683	20231114	093000	7573755	5050	5030	5050	5030	110
684	20231114	092900	7019175	5030	5030	5030	5030	0
685	20231114	092800	7019175	5030	5040	5040	5030	51
686	20231114	092700	6762635	5040	5040	5040	5040	1
687	20231114	092600	6757595	5030	5030	5030	5030	145
688	20231114	092500	6028245	5030	5030	5030	5030	0
689	20231114	092400	6028245	5030	5030	5030	5030	0
690	20231114	092300	6028245	5030	5030	5030	5030	0
691	20231114	092200	6028245	5030	5030	5030	5030	71
692	20231114	092100	5671115	5030	5030	5030	5030	0
693	20231114	092000	5671115	5030	5030	5030	5030	0
694	20231114	091900	5671115	5030	5030	5030	5030	101
695	20231114	091800	5163085	5030	5030	5030	5030	88
696	20231114	091700	4720445	5020	5020	5020	5020	58
697	20231114	091600	4429285	5020	5020	5020	5020	0
698	20231114	091500	4429285	5020	5020	5020	5020	1
699	20231114	091400	4424265	5020	5020	5020	5020	0
700	20231114	091300	4424265	5020	5020	5020	5020	1
701	20231114	091200	4419245	5020	5020	5020	5020	0
702	20231114	091100	4419245	5020	5020	5020	5020	0
703	20231114	091000	4419245	5020	5020	5020	5020	20
704	20231114	090900	4318845	5020	5020	5020	5020	7
705	20231114	090800	4283705	5020	5010	5020	5010	234
706	20231114	090700	3110655	5010	5010	5010	5010	0
707	20231114	090600	3110655	5010	5000	5010	5000	92
708	20231114	090500	2650005	4970	4970	4970	4970	100
709	20231114	090400	2153005	4965	4970	4970	4965	57
710	20231114	090300	1869990	4995	4995	4995	4995	20
711	20231114	090200	1770090	4995	4995	4995	4995	0
712	20231114	090100	1770090	4995	4995	4995	4995	1
713	20231114	090000	1765095	4995	4940	4995	4940	357