KissMeData/312610/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	210300	53307330	2870	2870	2870	2870	510
3	20231113	210200	53307330	2870	2870	2870	2870	0
4	20231113	210100	53307330	2870	2870	2870	2870	0
5	20231113	210000	53307330	2870	2870	2870	2870	0
6	20231113	205900	53307330	2870	2870	2870	2870	0
7	20231113	205800	53307330	2870	2870	2870	2870	0
8	20231113	205700	53307330	2870	2870	2870	2870	0
9	20231113	205600	53307330	2870	2870	2870	2870	0
10	20231113	205500	53307330	2870	2870	2870	2870	0
11	20231113	205400	53307330	2870	2870	2870	2870	0
12	20231113	205300	53307330	2870	2870	2870	2870	0
13	20231113	205200	53307330	2870	2870	2870	2870	0
14	20231113	205100	53307330	2870	2870	2870	2870	0
15	20231113	205000	53307330	2870	2870	2870	2870	0
16	20231113	204900	53307330	2870	2870	2870	2870	0
17	20231113	204800	53307330	2870	2870	2870	2870	0
18	20231113	204700	53307330	2870	2870	2870	2870	0
19	20231113	204600	53307330	2870	2870	2870	2870	0
20	20231113	204500	53307330	2870	2870	2870	2870	0
21	20231113	204400	53307330	2870	2870	2870	2870	0
22	20231113	204300	53307330	2870	2870	2870	2870	0
23	20231113	204200	53307330	2870	2870	2870	2870	0
24	20231113	204100	53307330	2870	2870	2870	2870	0
25	20231113	204000	53307330	2870	2870	2870	2870	0
26	20231113	203900	53307330	2870	2870	2870	2870	0
27	20231113	203800	53307330	2870	2870	2870	2870	0
28	20231113	203700	53307330	2870	2870	2870	2870	0
29	20231113	203600	53307330	2870	2870	2870	2870	0
30	20231113	203500	53307330	2870	2870	2870	2870	0
31	20231113	203400	53307330	2870	2870	2870	2870	0
32	20231113	203300	53307330	2870	2870	2870	2870	510
33	20231113	203200	53307330	2870	2870	2870	2870	0
34	20231113	203100	53307330	2870	2870	2870	2870	0
35	20231113	203000	53307330	2870	2870	2870	2870	0
36	20231113	202900	53307330	2870	2870	2870	2870	0
37	20231113	202800	53307330	2870	2870	2870	2870	0
38	20231113	202700	53307330	2870	2870	2870	2870	0
39	20231113	202600	53307330	2870	2870	2870	2870	0
40	20231113	202500	53307330	2870	2870	2870	2870	0
41	20231113	202400	53307330	2870	2870	2870	2870	0
42	20231113	202300	53307330	2870	2870	2870	2870	0
43	20231113	202200	53307330	2870	2870	2870	2870	0
44	20231113	202100	53307330	2870	2870	2870	2870	0
45	20231113	202000	53307330	2870	2870	2870	2870	0
46	20231113	201900	53307330	2870	2870	2870	2870	0
47	20231113	201800	53307330	2870	2870	2870	2870	0
48	20231113	201700	53307330	2870	2870	2870	2870	0
49	20231113	201600	53307330	2870	2870	2870	2870	0
50	20231113	201500	53307330	2870	2870	2870	2870	0
51	20231113	201400	53307330	2870	2870	2870	2870	0
52	20231113	201300	53307330	2870	2870	2870	2870	0
53	20231113	201200	53307330	2870	2870	2870	2870	0
54	20231113	201100	53307330	2870	2870	2870	2870	0
55	20231113	201000	53307330	2870	2870	2870	2870	0
56	20231113	200900	53307330	2870	2870	2870	2870	0
57	20231113	200800	53307330	2870	2870	2870	2870	0
58	20231113	200700	53307330	2870	2870	2870	2870	0
59	20231113	200600	53307330	2870	2870	2870	2870	0
60	20231113	200500	53307330	2870	2870	2870	2870	0
61	20231113	200400	53307330	2870	2870	2870	2870	0
62	20231113	200300	53307330	2870	2870	2870	2870	510
63	20231113	200200	53307330	2870	2870	2870	2870	0
64	20231113	200100	53307330	2870	2870	2870	2870	0
65	20231113	200000	53307330	2870	2870	2870	2870	0
66	20231113	195900	53307330	2870	2870	2870	2870	0
67	20231113	195800	53307330	2870	2870	2870	2870	0
68	20231113	195700	53307330	2870	2870	2870	2870	0
69	20231113	195600	53307330	2870	2870	2870	2870	0
70	20231113	195500	53307330	2870	2870	2870	2870	0
71	20231113	195400	53307330	2870	2870	2870	2870	0
72	20231113	195300	53307330	2870	2870	2870	2870	0
73	20231113	195200	53307330	2870	2870	2870	2870	0
74	20231113	195100	53307330	2870	2870	2870	2870	0
75	20231113	195000	53307330	2870	2870	2870	2870	0
76	20231113	194900	53307330	2870	2870	2870	2870	0
77	20231113	194800	53307330	2870	2870	2870	2870	0
78	20231113	194700	53307330	2870	2870	2870	2870	0
79	20231113	194600	53307330	2870	2870	2870	2870	0
80	20231113	194500	53307330	2870	2870	2870	2870	0
81	20231113	194400	53307330	2870	2870	2870	2870	0
82	20231113	194300	53307330	2870	2870	2870	2870	0
83	20231113	194200	53307330	2870	2870	2870	2870	0
84	20231113	194100	53307330	2870	2870	2870	2870	0
85	20231113	194000	53307330	2870	2870	2870	2870	0
86	20231113	193900	53307330	2870	2870	2870	2870	0
87	20231113	193800	53307330	2870	2870	2870	2870	0
88	20231113	193700	53307330	2870	2870	2870	2870	0
89	20231113	193600	53307330	2870	2870	2870	2870	0
90	20231113	193500	53307330	2870	2870	2870	2870	0
91	20231113	193400	53307330	2870	2870	2870	2870	0
92	20231113	193300	53307330	2870	2870	2870	2870	510
93	20231113	193200	53307330	2870	2870	2870	2870	0
94	20231113	193100	53307330	2870	2870	2870	2870	0
95	20231113	193000	53307330	2870	2870	2870	2870	0
96	20231113	192900	53307330	2870	2870	2870	2870	0
97	20231113	192800	53307330	2870	2870	2870	2870	0
98	20231113	192700	53307330	2870	2870	2870	2870	0
99	20231113	192600	53307330	2870	2870	2870	2870	0
100	20231113	192500	53307330	2870	2870	2870	2870	0
101	20231113	192400	53307330	2870	2870	2870	2870	0
102	20231113	192300	53307330	2870	2870	2870	2870	0
103	20231113	192200	53307330	2870	2870	2870	2870	0
104	20231113	192100	53307330	2870	2870	2870	2870	0
105	20231113	192000	53307330	2870	2870	2870	2870	0
106	20231113	191900	53307330	2870	2870	2870	2870	0
107	20231113	191800	53307330	2870	2870	2870	2870	0
108	20231113	191700	53307330	2870	2870	2870	2870	0
109	20231113	191600	53307330	2870	2870	2870	2870	0
110	20231113	191500	53307330	2870	2870	2870	2870	0
111	20231113	191400	53307330	2870	2870	2870	2870	0
112	20231113	191300	53307330	2870	2870	2870	2870	0
113	20231113	191200	53307330	2870	2870	2870	2870	0
114	20231113	191100	53307330	2870	2870	2870	2870	0
115	20231113	191000	53307330	2870	2870	2870	2870	0
116	20231113	190900	53307330	2870	2870	2870	2870	0
117	20231113	190800	53307330	2870	2870	2870	2870	0
118	20231113	190700	53307330	2870	2870	2870	2870	0
119	20231113	190600	53307330	2870	2870	2870	2870	0
120	20231113	190500	53307330	2870	2870	2870	2870	0
121	20231113	190400	53307330	2870	2870	2870	2870	0
122	20231113	190300	53307330	2870	2870	2870	2870	510
123	20231113	190200	53307330	2870	2870	2870	2870	0
124	20231113	190100	53307330	2870	2870	2870	2870	0
125	20231113	190000	53307330	2870	2870	2870	2870	0
126	20231113	185900	53307330	2870	2870	2870	2870	0
127	20231113	185800	53307330	2870	2870	2870	2870	0
128	20231113	185700	53307330	2870	2870	2870	2870	0
129	20231113	185600	53307330	2870	2870	2870	2870	0
130	20231113	185500	53307330	2870	2870	2870	2870	0
131	20231113	185400	53307330	2870	2870	2870	2870	0
132	20231113	185300	53307330	2870	2870	2870	2870	0
133	20231113	185200	53307330	2870	2870	2870	2870	0
134	20231113	185100	53307330	2870	2870	2870	2870	0
135	20231113	185000	53307330	2870	2870	2870	2870	0
136	20231113	184900	53307330	2870	2870	2870	2870	0
137	20231113	184800	53307330	2870	2870	2870	2870	0
138	20231113	184700	53307330	2870	2870	2870	2870	0
139	20231113	184600	53307330	2870	2870	2870	2870	0
140	20231113	184500	53307330	2870	2870	2870	2870	0
141	20231113	184400	53307330	2870	2870	2870	2870	0
142	20231113	184300	53307330	2870	2870	2870	2870	0
143	20231113	184200	53307330	2870	2870	2870	2870	0
144	20231113	184100	53307330	2870	2870	2870	2870	0
145	20231113	184000	53307330	2870	2870	2870	2870	0
146	20231113	183900	53307330	2870	2870	2870	2870	0
147	20231113	183800	53307330	2870	2870	2870	2870	0
148	20231113	183700	53307330	2870	2870	2870	2870	0
149	20231113	183600	53307330	2870	2870	2870	2870	0
150	20231113	183500	53307330	2870	2870	2870	2870	0
151	20231113	183400	53307330	2870	2870	2870	2870	0
152	20231113	183300	53307330	2870	2870	2870	2870	510
153	20231113	183200	53307330	2870	2870	2870	2870	0
154	20231113	183100	53307330	2870	2870	2870	2870	0
155	20231113	183000	53307330	2870	2870	2870	2870	0
156	20231113	182900	53307330	2870	2870	2870	2870	0
157	20231113	182800	53307330	2870	2870	2870	2870	0
158	20231113	182700	53307330	2870	2870	2870	2870	0
159	20231113	182600	53307330	2870	2870	2870	2870	0
160	20231113	182500	53307330	2870	2870	2870	2870	0
161	20231113	182400	53307330	2870	2870	2870	2870	0
162	20231113	182300	53307330	2870	2870	2870	2870	0
163	20231113	182200	53307330	2870	2870	2870	2870	0
164	20231113	182100	53307330	2870	2870	2870	2870	0
165	20231113	182000	53307330	2870	2870	2870	2870	0
166	20231113	181900	53307330	2870	2870	2870	2870	0
167	20231113	181800	53307330	2870	2870	2870	2870	0
168	20231113	181700	53307330	2870	2870	2870	2870	0
169	20231113	181600	53307330	2870	2870	2870	2870	0
170	20231113	181500	53307330	2870	2870	2870	2870	0
171	20231113	181400	53307330	2870	2870	2870	2870	0
172	20231113	181300	53307330	2870	2870	2870	2870	0
173	20231113	181200	53307330	2870	2870	2870	2870	0
174	20231113	181100	53307330	2870	2870	2870	2870	0
175	20231113	181000	53307330	2870	2870	2870	2870	0
176	20231113	180900	53307330	2870	2870	2870	2870	0
177	20231113	180800	53307330	2870	2870	2870	2870	0
178	20231113	180700	53307330	2870	2870	2870	2870	0
179	20231113	180600	53307330	2870	2870	2870	2870	0
180	20231113	180500	53307330	2870	2870	2870	2870	0
181	20231113	180400	53307330	2870	2870	2870	2870	0
182	20231113	180300	53307330	2870	2870	2870	2870	510
183	20231113	180200	53307330	2870	2870	2870	2870	0
184	20231113	180100	53307330	2870	2870	2870	2870	0
185	20231113	180000	53307330	2870	2870	2870	2870	0
186	20231113	175900	53307330	2870	2870	2870	2870	0
187	20231113	175800	53307330	2870	2870	2870	2870	0
188	20231113	175700	53307330	2870	2870	2870	2870	0
189	20231113	175600	53307330	2870	2870	2870	2870	0
190	20231113	175500	53307330	2870	2870	2870	2870	0
191	20231113	175400	53307330	2870	2870	2870	2870	0
192	20231113	175300	53307330	2870	2870	2870	2870	0
193	20231113	175200	53307330	2870	2870	2870	2870	0
194	20231113	175100	53307330	2870	2870	2870	2870	0
195	20231113	175000	53307330	2870	2870	2870	2870	0
196	20231113	174900	53307330	2870	2870	2870	2870	0
197	20231113	174800	53307330	2870	2870	2870	2870	0
198	20231113	174700	53307330	2870	2870	2870	2870	0
199	20231113	174600	53307330	2870	2870	2870	2870	0
200	20231113	174500	53307330	2870	2870	2870	2870	0
201	20231113	174400	53307330	2870	2870	2870	2870	0
202	20231113	174300	53307330	2870	2870	2870	2870	0
203	20231113	174200	53307330	2870	2870	2870	2870	0
204	20231113	174100	53307330	2870	2870	2870	2870	0
205	20231113	174000	53307330	2870	2870	2870	2870	0
206	20231113	173900	53307330	2870	2870	2870	2870	0
207	20231113	173800	53307330	2870	2870	2870	2870	0
208	20231113	173700	53307330	2870	2870	2870	2870	0
209	20231113	173600	53307330	2870	2870	2870	2870	0
210	20231113	173500	53307330	2870	2870	2870	2870	0
211	20231113	173400	53307330	2870	2870	2870	2870	0
212	20231113	173300	53307330	2870	2870	2870	2870	510
213	20231113	173200	53307330	2870	2870	2870	2870	0
214	20231113	173100	53307330	2870	2870	2870	2870	0
215	20231113	173000	53307330	2870	2870	2870	2870	0
216	20231113	172900	53307330	2870	2870	2870	2870	0
217	20231113	172800	53307330	2870	2870	2870	2870	0
218	20231113	172700	53307330	2870	2870	2870	2870	0
219	20231113	172600	53307330	2870	2870	2870	2870	0
220	20231113	172500	53307330	2870	2870	2870	2870	0
221	20231113	172400	53307330	2870	2870	2870	2870	0
222	20231113	172300	53307330	2870	2870	2870	2870	0
223	20231113	172200	53307330	2870	2870	2870	2870	0
224	20231113	172100	53307330	2870	2870	2870	2870	0
225	20231113	172000	53307330	2870	2870	2870	2870	0
226	20231113	171900	53307330	2870	2870	2870	2870	0
227	20231113	171800	53307330	2870	2870	2870	2870	0
228	20231113	171700	53307330	2870	2870	2870	2870	0
229	20231113	171600	53307330	2870	2870	2870	2870	0
230	20231113	171500	53307330	2870	2870	2870	2870	0
231	20231113	171400	53307330	2870	2870	2870	2870	0
232	20231113	171300	53307330	2870	2870	2870	2870	0
233	20231113	171200	53307330	2870	2870	2870	2870	0
234	20231113	171100	53307330	2870	2870	2870	2870	0
235	20231113	171000	53307330	2870	2870	2870	2870	0
236	20231113	170900	53307330	2870	2870	2870	2870	0
237	20231113	170800	53307330	2870	2870	2870	2870	0
238	20231113	170700	53307330	2870	2870	2870	2870	0
239	20231113	170600	53307330	2870	2870	2870	2870	0
240	20231113	170500	53307330	2870	2870	2870	2870	0
241	20231113	170400	53307330	2870	2870	2870	2870	0
242	20231113	170300	53307330	2870	2870	2870	2870	510
243	20231113	170200	53307330	2870	2870	2870	2870	0
244	20231113	170100	53307330	2870	2870	2870	2870	0
245	20231113	170000	53307330	2870	2870	2870	2870	0
246	20231113	165900	53307330	2870	2870	2870	2870	0
247	20231113	165800	53307330	2870	2870	2870	2870	0
248	20231113	165700	53307330	2870	2870	2870	2870	0
249	20231113	165600	53307330	2870	2870	2870	2870	0
250	20231113	165500	53307330	2870	2870	2870	2870	0
251	20231113	165400	53307330	2870	2870	2870	2870	0
252	20231113	165300	53307330	2870	2870	2870	2870	0
253	20231113	165200	53307330	2870	2870	2870	2870	0
254	20231113	165100	53307330	2870	2870	2870	2870	0
255	20231113	165000	53307330	2870	2870	2870	2870	0
256	20231113	164900	53307330	2870	2870	2870	2870	0
257	20231113	164800	53307330	2870	2870	2870	2870	0
258	20231113	164700	53307330	2870	2870	2870	2870	0
259	20231113	164600	53307330	2870	2870	2870	2870	0
260	20231113	164500	53307330	2870	2870	2870	2870	0
261	20231113	164400	53307330	2870	2870	2870	2870	0
262	20231113	164300	53307330	2870	2870	2870	2870	0
263	20231113	164200	53307330	2870	2870	2870	2870	0
264	20231113	164100	53307330	2870	2870	2870	2870	0
265	20231113	164000	53307330	2870	2870	2870	2870	0
266	20231113	163900	53307330	2870	2870	2870	2870	0
267	20231113	163800	53307330	2870	2870	2870	2870	0
268	20231113	163700	53307330	2870	2870	2870	2870	0
269	20231113	163600	53307330	2870	2870	2870	2870	0
270	20231113	163500	53307330	2870	2870	2870	2870	0
271	20231113	163400	53307330	2870	2870	2870	2870	0
272	20231113	163300	53307330	2870	2870	2870	2870	510
273	20231113	163200	53307330	2870	2870	2870	2870	0
274	20231113	163100	53307330	2870	2870	2870	2870	0
275	20231113	163000	53307330	2870	2870	2870	2870	0
276	20231113	162900	53307330	2870	2870	2870	2870	0
277	20231113	162800	53307330	2870	2870	2870	2870	0
278	20231113	162700	53307330	2870	2870	2870	2870	0
279	20231113	162600	53307330	2870	2870	2870	2870	0
280	20231113	162500	53307330	2870	2870	2870	2870	0
281	20231113	162400	53307330	2870	2870	2870	2870	0
282	20231113	162300	53307330	2870	2870	2870	2870	0
283	20231113	162200	53307330	2870	2870	2870	2870	0
284	20231113	162100	53307330	2870	2870	2870	2870	0
285	20231113	162000	53307330	2870	2870	2870	2870	0
286	20231113	161900	53307330	2870	2870	2870	2870	0
287	20231113	161800	53307330	2870	2870	2870	2870	0
288	20231113	161700	53307330	2870	2870	2870	2870	0
289	20231113	161600	53307330	2870	2870	2870	2870	0
290	20231113	161500	53307330	2870	2870	2870	2870	0
291	20231113	161400	53307330	2870	2870	2870	2870	0
292	20231113	161300	53307330	2870	2870	2870	2870	0
293	20231113	161200	53307330	2870	2870	2870	2870	0
294	20231113	161100	53307330	2870	2870	2870	2870	0
295	20231113	161000	53307330	2870	2870	2870	2870	0
296	20231113	160900	53307330	2870	2870	2870	2870	0
297	20231113	160800	53307330	2870	2870	2870	2870	0
298	20231113	160700	53307330	2870	2870	2870	2870	0
299	20231113	160600	53307330	2870	2870	2870	2870	0
300	20231113	160500	53307330	2870	2870	2870	2870	0
301	20231113	160400	53307330	2870	2870	2870	2870	0
302	20231113	160300	53307330	2870	2870	2870	2870	510
303	20231113	160200	53307330	2870	2870	2870	2870	0
304	20231113	160100	53307330	2870	2870	2870	2870	0
305	20231113	160000	53307330	2870	2870	2870	2870	0
306	20231113	155900	53307330	2870	2870	2870	2870	0
307	20231113	155800	53307330	2870	2870	2870	2870	0
308	20231113	155700	53307330	2870	2870	2870	2870	0
309	20231113	155600	53307330	2870	2870	2870	2870	0
310	20231113	155500	53307330	2870	2870	2870	2870	0
311	20231113	155400	53307330	2870	2870	2870	2870	0
312	20231113	155300	53307330	2870	2870	2870	2870	0
313	20231113	155200	53307330	2870	2870	2870	2870	0
314	20231113	155100	53307330	2870	2870	2870	2870	0
315	20231113	155000	53307330	2870	2870	2870	2870	0
316	20231113	154900	53307330	2870	2870	2870	2870	0
317	20231113	154800	53307330	2870	2870	2870	2870	0
318	20231113	154700	53307330	2870	2870	2870	2870	0
319	20231113	154600	53307330	2870	2870	2870	2870	0
320	20231113	154500	53307330	2870	2870	2870	2870	0
321	20231113	154400	53307330	2870	2870	2870	2870	0
322	20231113	154300	53307330	2870	2870	2870	2870	0
323	20231113	154200	53307330	2870	2870	2870	2870	0
324	20231113	154100	53307330	2870	2870	2870	2870	0
325	20231113	154000	53307330	2870	2870	2870	2870	0
326	20231113	153900	53307330	2870	2870	2870	2870	0
327	20231113	153800	53307330	2870	2870	2870	2870	0
328	20231113	153700	53307330	2870	2870	2870	2870	0
329	20231113	153600	53307330	2870	2870	2870	2870	0
330	20231113	153500	53307330	2870	2870	2870	2870	0
331	20231113	153400	53307330	2870	2870	2870	2870	0
332	20231113	153300	53307330	2870	2870	2870	2870	510
333	20231113	153200	53307330	2870	2870	2870	2870	0
334	20231113	153100	53307330	2870	2870	2870	2870	0
335	20231113	153000	53307330	2870	2870	2870	2870	510
336	20231113	152900	51843630	2870	2870	2870	2870	0
337	20231113	152800	51843630	2870	2870	2870	2870	0
338	20231113	152700	51843630	2870	2870	2870	2870	0
339	20231113	152600	51843630	2870	2870	2870	2870	0
340	20231113	152500	51843630	2870	2870	2870	2870	0
341	20231113	152400	51843630	2870	2870	2870	2870	0
342	20231113	152300	51843630	2870	2870	2870	2870	0
343	20231113	152200	51843630	2870	2870	2870	2870	0
344	20231113	152100	51843630	2870	2870	2870	2870	0
345	20231113	152000	51843630	2870	2870	2870	2870	0
346	20231113	151900	51843630	2870	2850	2875	2850	42
347	20231113	151800	51723285	2875	2870	2875	2870	44
348	20231113	151700	51596950	2865	2865	2865	2865	2
349	20231113	151600	51591220	2870	2870	2870	2870	5
350	20231113	151500	51576870	2850	2850	2850	2850	0
351	20231113	151400	51576870	2850	2850	2850	2850	100
352	20231113	151300	51291870	2850	2850	2850	2850	347
353	20231113	151200	50302920	2890	2890	2890	2890	0
354	20231113	151100	50302920	2890	2890	2890	2890	1
355	20231113	151000	50300030	2850	2850	2850	2850	0
356	20231113	150900	50300030	2850	2850	2850	2850	0
357	20231113	150800	50300030	2850	2850	2850	2850	2
358	20231113	150700	50294330	2895	2885	2895	2885	280
359	20231113	150600	49484530	2880	2880	2880	2880	0
360	20231113	150500	49484530	2880	2880	2880	2880	0
361	20231113	150400	49484530	2880	2880	2880	2880	0
362	20231113	150300	49484530	2880	2880	2880	2880	0
363	20231113	150200	49484530	2880	2880	2880	2880	0
364	20231113	150100	49484530	2880	2880	2880	2880	20
365	20231113	150000	49426930	2850	2850	2850	2850	0
366	20231113	145900	49426930	2850	2850	2850	2850	0
367	20231113	145800	49426930	2850	2850	2850	2850	5
368	20231113	145700	49412680	2880	2880	2880	2880	0
369	20231113	145600	49412680	2880	2880	2880	2880	0
370	20231113	145500	49412680	2880	2880	2880	2880	0
371	20231113	145400	49412680	2880	2890	2890	2880	34
372	20231113	145300	49314460	2850	2890	2890	2850	88
373	20231113	145200	49060180	2885	2880	2885	2880	107
374	20231113	145100	48751785	2885	2885	2885	2885	0
375	20231113	145000	48751785	2885	2885	2885	2885	0
376	20231113	144900	48751785	2885	2885	2885	2885	0
377	20231113	144800	48751785	2885	2885	2885	2885	0
378	20231113	144700	48751785	2885	2885	2885	2885	0
379	20231113	144600	48751785	2885	2885	2885	2885	0
380	20231113	144500	48751785	2885	2865	2885	2865	20
381	20231113	144400	48694295	2855	2855	2855	2855	0
382	20231113	144300	48694295	2855	2855	2855	2855	0
383	20231113	144200	48694295	2855	2855	2855	2855	0
384	20231113	144100	48694295	2855	2855	2855	2855	0
385	20231113	144000	48694295	2855	2855	2855	2855	0
386	20231113	143900	48694295	2855	2855	2855	2855	0
387	20231113	143800	48694295	2855	2855	2855	2855	100
388	20231113	143700	48408795	2855	2855	2855	2855	0
389	20231113	143600	48408795	2855	2855	2855	2855	0
390	20231113	143500	48408795	2855	2855	2855	2855	2
391	20231113	143400	48403085	2835	2835	2835	2835	0
392	20231113	143300	48403085	2835	2835	2835	2835	10
393	20231113	143200	48374735	2855	2855	2855	2855	0
394	20231113	143100	48374735	2855	2855	2855	2855	0
395	20231113	143000	48374735	2855	2855	2855	2855	0
396	20231113	142900	48374735	2855	2855	2855	2855	0
397	20231113	142800	48374735	2855	2855	2855	2855	0
398	20231113	142700	48374735	2855	2855	2855	2855	0
399	20231113	142600	48374735	2855	2855	2855	2855	0
400	20231113	142500	48374735	2855	2855	2855	2855	0
401	20231113	142400	48374735	2855	2835	2855	2835	3
402	20231113	142300	48366190	2830	2830	2830	2830	0
403	20231113	142200	48366190	2830	2830	2830	2830	0
404	20231113	142100	48366190	2830	2830	2830	2830	0
405	20231113	142000	48366190	2830	2830	2830	2830	0
406	20231113	141900	48366190	2830	2830	2830	2830	0
407	20231113	141800	48366190	2830	2830	2830	2830	0
408	20231113	141700	48366190	2830	2830	2830	2830	0
409	20231113	141600	48366190	2830	2830	2830	2830	0
410	20231113	141500	48366190	2830	2830	2830	2830	0
411	20231113	141400	48366190	2830	2830	2830	2830	0
412	20231113	141300	48366190	2830	2830	2830	2830	0
413	20231113	141200	48366190	2830	2830	2830	2830	0
414	20231113	141100	48366190	2830	2830	2830	2830	0
415	20231113	141000	48366190	2830	2830	2830	2830	0
416	20231113	140900	48366190	2830	2830	2830	2830	0
417	20231113	140800	48366190	2830	2830	2830	2830	0
418	20231113	140700	48366190	2830	2830	2830	2830	0
419	20231113	140600	48366190	2830	2830	2830	2830	0
420	20231113	140500	48366190	2830	2830	2830	2830	0
421	20231113	140400	48366190	2830	2830	2830	2830	0
422	20231113	140300	48366190	2830	2830	2830	2830	0
423	20231113	140200	48366190	2830	2830	2830	2830	115
424	20231113	140100	48040740	2830	2830	2830	2830	0
425	20231113	140000	48040740	2830	2830	2830	2830	0
426	20231113	135900	48040740	2830	2830	2830	2830	0
427	20231113	135800	48040740	2830	2830	2830	2830	0
428	20231113	135700	48040740	2830	2830	2830	2830	0
429	20231113	135600	48040740	2830	2830	2830	2830	0
430	20231113	135500	48040740	2830	2830	2830	2830	0
431	20231113	135400	48040740	2830	2830	2830	2830	2
432	20231113	135300	48035080	2830	2830	2830	2830	0
433	20231113	135200	48035080	2830	2830	2830	2830	0
434	20231113	135100	48035080	2830	2830	2830	2830	0
435	20231113	135000	48035080	2830	2830	2830	2830	0
436	20231113	134900	48035080	2830	2835	2835	2830	113
437	20231113	134800	47715255	2840	2840	2840	2840	0
438	20231113	134700	47715255	2840	2840	2840	2840	0
439	20231113	134600	47715255	2840	2840	2840	2840	0
440	20231113	134500	47715255	2840	2840	2840	2840	0
441	20231113	134400	47715255	2840	2840	2840	2840	0
442	20231113	134300	47715255	2840	2840	2840	2840	0
443	20231113	134200	47715255	2840	2840	2840	2840	0
444	20231113	134100	47715255	2840	2840	2840	2840	0
445	20231113	134000	47715255	2840	2840	2840	2840	0
446	20231113	133900	47715255	2840	2870	2875	2840	81
447	20231113	133800	47484870	2875	2855	2875	2845	76
448	20231113	133700	47267340	2855	2855	2855	2855	0
449	20231113	133600	47267340	2855	2855	2855	2855	0
450	20231113	133500	47267340	2855	2855	2855	2855	0
451	20231113	133400	47267340	2855	2855	2855	2855	0
452	20231113	133300	47267340	2855	2855	2855	2855	0
453	20231113	133200	47267340	2855	2855	2855	2855	0
454	20231113	133100	47267340	2855	2855	2855	2855	0
455	20231113	133000	47267340	2855	2855	2855	2855	0
456	20231113	132900	47267340	2855	2855	2855	2855	0
457	20231113	132800	47267340	2855	2855	2855	2855	0
458	20231113	132700	47267340	2855	2855	2855	2855	0
459	20231113	132600	47267340	2855	2855	2855	2855	15
460	20231113	132500	47224515	2860	2860	2860	2860	0
461	20231113	132400	47224515	2860	2860	2860	2860	0
462	20231113	132300	47224515	2860	2860	2860	2860	0
463	20231113	132200	47224515	2860	2860	2860	2860	0
464	20231113	132100	47224515	2860	2860	2860	2860	0
465	20231113	132000	47224515	2860	2860	2860	2860	0
466	20231113	131900	47224515	2860	2860	2860	2860	0
467	20231113	131800	47224515	2860	2860	2860	2860	0
468	20231113	131700	47224515	2860	2860	2860	2860	0
469	20231113	131600	47224515	2860	2860	2860	2860	0
470	20231113	131500	47224515	2860	2860	2860	2860	0
471	20231113	131400	47224515	2860	2860	2860	2860	0
472	20231113	131300	47224515	2860	2860	2860	2860	0
473	20231113	131200	47224515	2860	2860	2860	2860	0
474	20231113	131100	47224515	2860	2840	2860	2840	69
475	20231113	131000	47028355	2835	2845	2845	2835	244
476	20231113	130900	46335205	2840	2840	2840	2840	0
477	20231113	130800	46335205	2840	2840	2840	2840	0
478	20231113	130700	46335205	2840	2840	2840	2840	0
479	20231113	130600	46335205	2840	2840	2840	2840	0
480	20231113	130500	46335205	2840	2840	2840	2840	0
481	20231113	130400	46335205	2840	2840	2840	2840	0
482	20231113	130300	46335205	2840	2840	2840	2840	0
483	20231113	130200	46335205	2840	2840	2840	2840	0
484	20231113	130100	46335205	2840	2840	2840	2840	0
485	20231113	130000	46335205	2840	2840	2840	2840	0
486	20231113	125900	46335205	2840	2840	2840	2840	0
487	20231113	125800	46335205	2840	2840	2840	2840	0
488	20231113	125700	46335205	2840	2840	2840	2840	0
489	20231113	125600	46335205	2840	2840	2840	2840	0
490	20231113	125500	46335205	2840	2840	2840	2840	8
491	20231113	125400	46312485	2865	2865	2865	2865	0
492	20231113	125300	46312485	2865	2865	2865	2865	0
493	20231113	125200	46312485	2865	2865	2865	2865	18
494	20231113	125100	46260915	2870	2860	2870	2855	550
495	20231113	125000	44686615	2855	2810	2855	2805	1333
496	20231113	124900	40927265	2810	2810	2810	2810	0
497	20231113	124800	40927265	2810	2810	2810	2810	0
498	20231113	124700	40927265	2810	2810	2810	2810	0
499	20231113	124600	40927265	2810	2810	2810	2810	0
500	20231113	124500	40927265	2810	2810	2810	2810	0
501	20231113	124400	40927265	2810	2810	2810	2810	0
502	20231113	124300	40927265	2810	2810	2810	2810	258
503	20231113	124200	40202285	2815	2815	2815	2815	0
504	20231113	124100	40202285	2815	2815	2815	2815	0
505	20231113	124000	40202285	2815	2815	2815	2815	0
506	20231113	123900	40202285	2815	2815	2815	2815	0
507	20231113	123800	40202285	2815	2815	2815	2815	0
508	20231113	123700	40202285	2815	2815	2815	2815	0
509	20231113	123600	40202285	2815	2815	2815	2815	13
510	20231113	123500	40165690	2825	2825	2825	2825	0
511	20231113	123400	40165690	2825	2825	2825	2825	0
512	20231113	123300	40165690	2825	2825	2825	2825	10
513	20231113	123200	40137440	2815	2815	2815	2815	0
514	20231113	123100	40137440	2815	2815	2815	2815	0
515	20231113	123000	40137440	2815	2815	2815	2815	0
516	20231113	122900	40137440	2815	2815	2815	2815	0
517	20231113	122800	40137440	2815	2815	2815	2815	1
518	20231113	122700	40134625	2815	2815	2815	2815	0
519	20231113	122600	40134625	2815	2815	2815	2815	0
520	20231113	122500	40134625	2815	2815	2815	2815	0
521	20231113	122400	40134625	2815	2815	2815	2815	0
522	20231113	122300	40134625	2815	2815	2815	2815	12
523	20231113	122200	40100845	2815	2815	2815	2815	0
524	20231113	122100	40100845	2815	2815	2815	2815	20
525	20231113	122000	40044545	2815	2815	2815	2815	0
526	20231113	121900	40044545	2815	2815	2815	2815	0
527	20231113	121800	40044545	2815	2815	2815	2815	0
528	20231113	121700	40044545	2815	2815	2815	2815	0
529	20231113	121600	40044545	2815	2815	2815	2815	0
530	20231113	121500	40044545	2815	2815	2815	2815	0
531	20231113	121400	40044545	2815	2815	2815	2815	0
532	20231113	121300	40044545	2815	2815	2815	2815	0
533	20231113	121200	40044545	2815	2815	2815	2815	0
534	20231113	121100	40044545	2815	2815	2815	2815	67
535	20231113	121000	39855940	2810	2810	2810	2810	55
536	20231113	120900	39701390	2810	2810	2810	2810	1
537	20231113	120800	39698580	2815	2815	2815	2815	2
538	20231113	120700	39692950	2815	2815	2815	2815	4
539	20231113	120600	39681690	2810	2810	2810	2810	0
540	20231113	120500	39681690	2810	2810	2810	2805	23
541	20231113	120400	39617065	2815	2815	2815	2815	20
542	20231113	120300	39560765	2810	2815	2815	2810	116
543	20231113	120200	39234800	2805	2805	2805	2805	0
544	20231113	120100	39234800	2805	2810	2810	2805	589
545	20231113	120000	37581015	2815	2815	2815	2815	113
546	20231113	115900	37262920	2825	2825	2825	2825	0
547	20231113	115800	37262920	2825	2825	2825	2825	0
548	20231113	115700	37262920	2825	2825	2825	2825	104
549	20231113	115600	36969120	2830	2830	2830	2830	0
550	20231113	115500	36969120	2830	2845	2845	2830	44
551	20231113	115400	36844585	2830	2830	2830	2830	0
552	20231113	115300	36844585	2830	2830	2830	2830	0
553	20231113	115200	36844585	2830	2830	2830	2830	0
554	20231113	115100	36844585	2830	2830	2830	2830	0
555	20231113	115000	36844585	2830	2830	2830	2830	0
556	20231113	114900	36844585	2830	2830	2830	2830	0
557	20231113	114800	36844585	2830	2830	2830	2830	0
558	20231113	114700	36844585	2830	2830	2830	2830	0
559	20231113	114600	36844585	2830	2830	2830	2830	0
560	20231113	114500	36844585	2830	2830	2830	2830	0
561	20231113	114400	36844585	2830	2830	2830	2830	0
562	20231113	114300	36844585	2830	2830	2830	2830	0
563	20231113	114200	36844585	2830	2830	2830	2830	0
564	20231113	114100	36844585	2830	2830	2830	2830	0
565	20231113	114000	36844585	2830	2850	2850	2830	57
566	20231113	113900	36683235	2860	2860	2860	2860	0
567	20231113	113800	36683235	2860	2860	2860	2860	0
568	20231113	113700	36683235	2860	2860	2860	2860	0
569	20231113	113600	36683235	2860	2860	2860	2860	0
570	20231113	113500	36683235	2860	2860	2860	2860	0
571	20231113	113400	36683235	2860	2860	2860	2860	0
572	20231113	113300	36683235	2860	2860	2860	2860	0
573	20231113	113200	36683235	2860	2860	2860	2860	0
574	20231113	113100	36683235	2860	2860	2860	2860	0
575	20231113	113000	36683235	2860	2860	2860	2860	2
576	20231113	112900	36677515	2840	2840	2840	2840	0
577	20231113	112800	36677515	2840	2840	2840	2840	0
578	20231113	112700	36677515	2840	2840	2840	2840	0
579	20231113	112600	36677515	2840	2840	2840	2840	0
580	20231113	112500	36677515	2840	2840	2840	2840	0
581	20231113	112400	36677515	2840	2840	2840	2840	0
582	20231113	112300	36677515	2840	2840	2840	2840	0
583	20231113	112200	36677515	2840	2840	2840	2840	0
584	20231113	112100	36677515	2840	2840	2840	2840	0
585	20231113	112000	36677515	2840	2840	2840	2840	0
586	20231113	111900	36677515	2840	2840	2840	2840	0
587	20231113	111800	36677515	2840	2840	2840	2840	0
588	20231113	111700	36677515	2840	2840	2840	2840	0
589	20231113	111600	36677515	2840	2840	2840	2840	0
590	20231113	111500	36677515	2840	2840	2840	2840	0
591	20231113	111400	36677515	2840	2840	2840	2840	60
592	20231113	111300	36507115	2835	2835	2835	2835	0
593	20231113	111200	36507115	2835	2835	2835	2835	0
594	20231113	111100	36507115	2835	2835	2835	2835	0
595	20231113	111000	36507115	2835	2835	2835	2835	0
596	20231113	110900	36507115	2835	2835	2835	2835	0
597	20231113	110800	36507115	2835	2835	2835	2835	0
598	20231113	110700	36507115	2835	2835	2835	2835	0
599	20231113	110600	36507115	2835	2835	2835	2835	0
600	20231113	110500	36507115	2835	2835	2835	2835	0
601	20231113	110400	36507115	2835	2835	2835	2835	0
602	20231113	110300	36507115	2835	2835	2835	2835	0
603	20231113	110200	36507115	2835	2835	2835	2835	10
604	20231113	110100	36478765	2840	2840	2840	2840	0
605	20231113	110000	36478765	2840	2840	2840	2840	0
606	20231113	105900	36478765	2840	2840	2840	2840	200
607	20231113	105800	35910765	2840	2840	2840	2840	0
608	20231113	105700	35910765	2840	2840	2840	2840	0
609	20231113	105600	35910765	2840	2840	2840	2840	143
610	20231113	105500	35504645	2890	2890	2890	2890	0
611	20231113	105400	35504645	2890	2835	2890	2835	67
612	20231113	105300	35312460	2840	2840	2840	2840	0
613	20231113	105200	35312460	2840	2840	2840	2840	0
614	20231113	105100	35312460	2840	2840	2840	2840	128
615	20231113	105000	34948940	2800	2800	2800	2800	1773
616	20231113	104900	29984540	2800	2815	2815	2800	3151
617	20231113	104800	21145780	2815	2820	2820	2815	534
618	20231113	104700	19641945	2830	2830	2830	2830	72
619	20231113	104600	19438185	2835	2835	2835	2835	1265
620	20231113	104500	15851910	2840	2840	2840	2840	0
621	20231113	104400	15851910	2840	2840	2840	2840	10
622	20231113	104300	15823510	2840	2840	2840	2840	0
623	20231113	104200	15823510	2840	2840	2840	2840	261
624	20231113	104100	15082270	2840	2840	2840	2840	0
625	20231113	104000	15082270	2840	2840	2840	2840	111
626	20231113	103900	14767030	2840	2840	2840	2840	0
627	20231113	103800	14767030	2840	2840	2840	2840	80
628	20231113	103700	14539830	2835	2835	2835	2835	0
629	20231113	103600	14539830	2835	2835	2835	2835	1
630	20231113	103500	14536995	2850	2850	2850	2850	0
631	20231113	103400	14536995	2850	2850	2850	2850	0
632	20231113	103300	14536995	2850	2850	2850	2850	0
633	20231113	103200	14536995	2850	2850	2850	2850	0
634	20231113	103100	14536995	2850	2850	2850	2850	0
635	20231113	103000	14536995	2850	2850	2850	2850	53
636	20231113	102900	14385945	2855	2860	2860	2855	146
637	20231113	102800	13969015	2860	2885	2885	2860	66
638	20231113	102700	13780005	2865	2865	2865	2865	0
639	20231113	102600	13780005	2865	2865	2865	2865	0
640	20231113	102500	13780005	2865	2865	2865	2865	0
641	20231113	102400	13780005	2865	2865	2865	2865	0
642	20231113	102300	13780005	2865	2865	2865	2865	0
643	20231113	102200	13780005	2865	2865	2865	2865	0
644	20231113	102100	13780005	2865	2865	2865	2865	67
645	20231113	102000	13588050	2890	2890	2890	2890	0
646	20231113	101900	13588050	2890	2890	2890	2890	0
647	20231113	101800	13588050	2890	2890	2890	2890	0
648	20231113	101700	13588050	2890	2890	2890	2890	10
649	20231113	101600	13559150	2890	2890	2890	2890	0
650	20231113	101500	13559150	2890	2890	2890	2890	0
651	20231113	101400	13559150	2890	2890	2890	2890	0
652	20231113	101300	13559150	2890	2890	2890	2890	0
653	20231113	101200	13559150	2890	2890	2890	2890	1
654	20231113	101100	13556260	2885	2885	2885	2885	2
655	20231113	101000	13550490	2890	2890	2890	2890	0
656	20231113	100900	13550490	2890	2890	2890	2890	0
657	20231113	100800	13550490	2890	2890	2890	2890	69
658	20231113	100700	13351080	2890	2890	2890	2890	36
659	20231113	100600	13247040	2890	2890	2890	2890	0
660	20231113	100500	13247040	2890	2890	2890	2890	4
661	20231113	100400	13235480	2890	2890	2890	2890	0
662	20231113	100300	13235480	2890	2890	2890	2890	0
663	20231113	100200	13235480	2890	2870	2890	2870	18
664	20231113	100100	13183710	2855	2855	2855	2855	0
665	20231113	100000	13183710	2855	2855	2855	2855	0
666	20231113	095900	13183710	2855	2855	2855	2855	0
667	20231113	095800	13183710	2855	2805	2855	2800	1270
668	20231113	095700	9573335	2805	2840	2850	2805	493
669	20231113	095600	8183060	2845	2850	2850	2845	98
670	20231113	095500	7904245	2845	2855	2855	2845	247
671	20231113	095400	7200970	2855	2860	2860	2855	276
672	20231113	095300	6412490	2865	2865	2865	2865	526
673	20231113	095200	4905500	2870	2870	2870	2870	0
674	20231113	095100	4905500	2870	2875	2875	2870	198
675	20231113	095000	4337035	2890	2890	2890	2890	18
676	20231113	094900	4285015	2890	2890	2890	2890	1
677	20231113	094800	4282125	2890	2890	2890	2890	0
678	20231113	094700	4282125	2890	2890	2890	2890	0
679	20231113	094600	4282125	2890	2890	2890	2890	6
680	20231113	094500	4264785	2890	2890	2890	2890	0
681	20231113	094400	4264785	2890	2890	2890	2890	0
682	20231113	094300	4264785	2890	2890	2890	2890	0
683	20231113	094200	4264785	2890	2890	2890	2890	0
684	20231113	094100	4264785	2890	2890	2890	2890	0
685	20231113	094000	4264785	2890	2890	2890	2890	0
686	20231113	093900	4264785	2890	2890	2890	2890	0
687	20231113	093800	4264785	2890	2890	2890	2890	0
688	20231113	093700	4264785	2890	2885	2890	2875	390
689	20231113	093600	3139945	2890	2890	2890	2890	0
690	20231113	093500	3139945	2890	2890	2890	2885	278
691	20231113	093400	2336660	2895	2895	2895	2895	0
692	20231113	093300	2336660	2895	2895	2895	2895	0
693	20231113	093200	2336660	2895	2895	2895	2895	2
694	20231113	093100	2330870	2890	2895	2895	2890	99
695	20231113	093000	2044320	2900	2900	2900	2900	0
696	20231113	092900	2044320	2900	2900	2900	2900	0
697	20231113	092800	2044320	2900	2900	2900	2900	0
698	20231113	092700	2044320	2900	2900	2900	2900	30
699	20231113	092600	1957320	2895	2895	2895	2895	0
700	20231113	092500	1957320	2895	2895	2895	2895	0
701	20231113	092400	1957320	2895	2895	2895	2895	0
702	20231113	092300	1957320	2895	2895	2895	2895	0
703	20231113	092200	1957320	2895	2895	2895	2895	0
704	20231113	092100	1957320	2895	2895	2895	2895	0
705	20231113	092000	1957320	2895	2895	2895	2895	0
706	20231113	091900	1957320	2895	2895	2895	2895	0
707	20231113	091800	1957320	2895	2895	2895	2895	0
708	20231113	091700	1957320	2895	2910	2910	2895	497
709	20231113	091600	513935	2915	2915	2915	2915	0
710	20231113	091500	513935	2915	2915	2915	2915	0
711	20231113	091400	513935	2915	2915	2915	2915	0
712	20231113	091300	513935	2915	2915	2915	2915	29
713	20231113	091200	429400	2915	2915	2915	2915	0
714	20231113	091100	429400	2915	2915	2915	2915	0
715	20231113	091000	429400	2915	2915	2915	2915	2
716	20231113	090900	423570	2910	2910	2910	2910	0
717	20231113	090800	423570	2910	2910	2910	2910	0
718	20231113	090700	423570	2910	2910	2910	2910	0
719	20231113	090600	423570	2910	2910	2910	2910	0
720	20231113	090500	423570	2910	2910	2910	2910	0
721	20231113	090400	423570	2910	2910	2910	2910	0
722	20231113	090300	423570	2910	2935	2935	2910	7
723	20231113	090200	403100	2900	2900	2900	2900	0
724	20231113	090100	403100	2900	2900	2900	2900	0
725	20231113	090000	403100	2900	2900	2900	2900	139