KissMeData/306040/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	210100	118600140	9150	9150	9150	9150	992
3	20231113	210000	118600140	9150	9150	9150	9150	0
4	20231113	205900	118600140	9150	9150	9150	9150	0
5	20231113	205800	118600140	9150	9150	9150	9150	0
6	20231113	205700	118600140	9150	9150	9150	9150	0
7	20231113	205600	118600140	9150	9150	9150	9150	0
8	20231113	205500	118600140	9150	9150	9150	9150	0
9	20231113	205400	118600140	9150	9150	9150	9150	0
10	20231113	205300	118600140	9150	9150	9150	9150	0
11	20231113	205200	118600140	9150	9150	9150	9150	0
12	20231113	205100	118600140	9150	9150	9150	9150	0
13	20231113	205000	118600140	9150	9150	9150	9150	0
14	20231113	204900	118600140	9150	9150	9150	9150	0
15	20231113	204800	118600140	9150	9150	9150	9150	0
16	20231113	204700	118600140	9150	9150	9150	9150	0
17	20231113	204600	118600140	9150	9150	9150	9150	0
18	20231113	204500	118600140	9150	9150	9150	9150	0
19	20231113	204400	118600140	9150	9150	9150	9150	0
20	20231113	204300	118600140	9150	9150	9150	9150	0
21	20231113	204200	118600140	9150	9150	9150	9150	0
22	20231113	204100	118600140	9150	9150	9150	9150	0
23	20231113	204000	118600140	9150	9150	9150	9150	0
24	20231113	203900	118600140	9150	9150	9150	9150	0
25	20231113	203800	118600140	9150	9150	9150	9150	0
26	20231113	203700	118600140	9150	9150	9150	9150	0
27	20231113	203600	118600140	9150	9150	9150	9150	0
28	20231113	203500	118600140	9150	9150	9150	9150	0
29	20231113	203400	118600140	9150	9150	9150	9150	0
30	20231113	203300	118600140	9150	9150	9150	9150	0
31	20231113	203200	118600140	9150	9150	9150	9150	0
32	20231113	203100	118600140	9150	9150	9150	9150	992
33	20231113	203000	118600140	9150	9150	9150	9150	0
34	20231113	202900	118600140	9150	9150	9150	9150	0
35	20231113	202800	118600140	9150	9150	9150	9150	0
36	20231113	202700	118600140	9150	9150	9150	9150	0
37	20231113	202600	118600140	9150	9150	9150	9150	0
38	20231113	202500	118600140	9150	9150	9150	9150	0
39	20231113	202400	118600140	9150	9150	9150	9150	0
40	20231113	202300	118600140	9150	9150	9150	9150	0
41	20231113	202200	118600140	9150	9150	9150	9150	0
42	20231113	202100	118600140	9150	9150	9150	9150	0
43	20231113	202000	118600140	9150	9150	9150	9150	0
44	20231113	201900	118600140	9150	9150	9150	9150	0
45	20231113	201800	118600140	9150	9150	9150	9150	0
46	20231113	201700	118600140	9150	9150	9150	9150	0
47	20231113	201600	118600140	9150	9150	9150	9150	0
48	20231113	201500	118600140	9150	9150	9150	9150	0
49	20231113	201400	118600140	9150	9150	9150	9150	0
50	20231113	201300	118600140	9150	9150	9150	9150	0
51	20231113	201200	118600140	9150	9150	9150	9150	0
52	20231113	201100	118600140	9150	9150	9150	9150	0
53	20231113	201000	118600140	9150	9150	9150	9150	0
54	20231113	200900	118600140	9150	9150	9150	9150	0
55	20231113	200800	118600140	9150	9150	9150	9150	0
56	20231113	200700	118600140	9150	9150	9150	9150	0
57	20231113	200600	118600140	9150	9150	9150	9150	0
58	20231113	200500	118600140	9150	9150	9150	9150	0
59	20231113	200400	118600140	9150	9150	9150	9150	0
60	20231113	200300	118600140	9150	9150	9150	9150	0
61	20231113	200200	118600140	9150	9150	9150	9150	0
62	20231113	200100	118600140	9150	9150	9150	9150	992
63	20231113	200000	118600140	9150	9150	9150	9150	0
64	20231113	195900	118600140	9150	9150	9150	9150	0
65	20231113	195800	118600140	9150	9150	9150	9150	0
66	20231113	195700	118600140	9150	9150	9150	9150	0
67	20231113	195600	118600140	9150	9150	9150	9150	0
68	20231113	195500	118600140	9150	9150	9150	9150	0
69	20231113	195400	118600140	9150	9150	9150	9150	0
70	20231113	195300	118600140	9150	9150	9150	9150	0
71	20231113	195200	118600140	9150	9150	9150	9150	0
72	20231113	195100	118600140	9150	9150	9150	9150	0
73	20231113	195000	118600140	9150	9150	9150	9150	0
74	20231113	194900	118600140	9150	9150	9150	9150	0
75	20231113	194800	118600140	9150	9150	9150	9150	0
76	20231113	194700	118600140	9150	9150	9150	9150	0
77	20231113	194600	118600140	9150	9150	9150	9150	0
78	20231113	194500	118600140	9150	9150	9150	9150	0
79	20231113	194400	118600140	9150	9150	9150	9150	0
80	20231113	194300	118600140	9150	9150	9150	9150	0
81	20231113	194200	118600140	9150	9150	9150	9150	0
82	20231113	194100	118600140	9150	9150	9150	9150	0
83	20231113	194000	118600140	9150	9150	9150	9150	0
84	20231113	193900	118600140	9150	9150	9150	9150	0
85	20231113	193800	118600140	9150	9150	9150	9150	0
86	20231113	193700	118600140	9150	9150	9150	9150	0
87	20231113	193600	118600140	9150	9150	9150	9150	0
88	20231113	193500	118600140	9150	9150	9150	9150	0
89	20231113	193400	118600140	9150	9150	9150	9150	0
90	20231113	193300	118600140	9150	9150	9150	9150	0
91	20231113	193200	118600140	9150	9150	9150	9150	0
92	20231113	193100	118600140	9150	9150	9150	9150	992
93	20231113	193000	118600140	9150	9150	9150	9150	0
94	20231113	192900	118600140	9150	9150	9150	9150	0
95	20231113	192800	118600140	9150	9150	9150	9150	0
96	20231113	192700	118600140	9150	9150	9150	9150	0
97	20231113	192600	118600140	9150	9150	9150	9150	0
98	20231113	192500	118600140	9150	9150	9150	9150	0
99	20231113	192400	118600140	9150	9150	9150	9150	0
100	20231113	192300	118600140	9150	9150	9150	9150	0
101	20231113	192200	118600140	9150	9150	9150	9150	0
102	20231113	192100	118600140	9150	9150	9150	9150	0
103	20231113	192000	118600140	9150	9150	9150	9150	0
104	20231113	191900	118600140	9150	9150	9150	9150	0
105	20231113	191800	118600140	9150	9150	9150	9150	0
106	20231113	191700	118600140	9150	9150	9150	9150	0
107	20231113	191600	118600140	9150	9150	9150	9150	0
108	20231113	191500	118600140	9150	9150	9150	9150	0
109	20231113	191400	118600140	9150	9150	9150	9150	0
110	20231113	191300	118600140	9150	9150	9150	9150	0
111	20231113	191200	118600140	9150	9150	9150	9150	0
112	20231113	191100	118600140	9150	9150	9150	9150	0
113	20231113	191000	118600140	9150	9150	9150	9150	0
114	20231113	190900	118600140	9150	9150	9150	9150	0
115	20231113	190800	118600140	9150	9150	9150	9150	0
116	20231113	190700	118600140	9150	9150	9150	9150	0
117	20231113	190600	118600140	9150	9150	9150	9150	0
118	20231113	190500	118600140	9150	9150	9150	9150	0
119	20231113	190400	118600140	9150	9150	9150	9150	0
120	20231113	190300	118600140	9150	9150	9150	9150	0
121	20231113	190200	118600140	9150	9150	9150	9150	0
122	20231113	190100	118600140	9150	9150	9150	9150	992
123	20231113	190000	118600140	9150	9150	9150	9150	0
124	20231113	185900	118600140	9150	9150	9150	9150	0
125	20231113	185800	118600140	9150	9150	9150	9150	0
126	20231113	185700	118600140	9150	9150	9150	9150	0
127	20231113	185600	118600140	9150	9150	9150	9150	0
128	20231113	185500	118600140	9150	9150	9150	9150	0
129	20231113	185400	118600140	9150	9150	9150	9150	0
130	20231113	185300	118600140	9150	9150	9150	9150	0
131	20231113	185200	118600140	9150	9150	9150	9150	0
132	20231113	185100	118600140	9150	9150	9150	9150	0
133	20231113	185000	118600140	9150	9150	9150	9150	0
134	20231113	184900	118600140	9150	9150	9150	9150	0
135	20231113	184800	118600140	9150	9150	9150	9150	0
136	20231113	184700	118600140	9150	9150	9150	9150	0
137	20231113	184600	118600140	9150	9150	9150	9150	0
138	20231113	184500	118600140	9150	9150	9150	9150	0
139	20231113	184400	118600140	9150	9150	9150	9150	0
140	20231113	184300	118600140	9150	9150	9150	9150	0
141	20231113	184200	118600140	9150	9150	9150	9150	0
142	20231113	184100	118600140	9150	9150	9150	9150	0
143	20231113	184000	118600140	9150	9150	9150	9150	0
144	20231113	183900	118600140	9150	9150	9150	9150	0
145	20231113	183800	118600140	9150	9150	9150	9150	0
146	20231113	183700	118600140	9150	9150	9150	9150	0
147	20231113	183600	118600140	9150	9150	9150	9150	0
148	20231113	183500	118600140	9150	9150	9150	9150	0
149	20231113	183400	118600140	9150	9150	9150	9150	0
150	20231113	183300	118600140	9150	9150	9150	9150	0
151	20231113	183200	118600140	9150	9150	9150	9150	0
152	20231113	183100	118600140	9150	9150	9150	9150	992
153	20231113	183000	118600140	9150	9150	9150	9150	0
154	20231113	182900	118600140	9150	9150	9150	9150	0
155	20231113	182800	118600140	9150	9150	9150	9150	0
156	20231113	182700	118600140	9150	9150	9150	9150	0
157	20231113	182600	118600140	9150	9150	9150	9150	0
158	20231113	182500	118600140	9150	9150	9150	9150	0
159	20231113	182400	118600140	9150	9150	9150	9150	0
160	20231113	182300	118600140	9150	9150	9150	9150	0
161	20231113	182200	118600140	9150	9150	9150	9150	0
162	20231113	182100	118600140	9150	9150	9150	9150	0
163	20231113	182000	118600140	9150	9150	9150	9150	0
164	20231113	181900	118600140	9150	9150	9150	9150	0
165	20231113	181800	118600140	9150	9150	9150	9150	0
166	20231113	181700	118600140	9150	9150	9150	9150	0
167	20231113	181600	118600140	9150	9150	9150	9150	0
168	20231113	181500	118600140	9150	9150	9150	9150	0
169	20231113	181400	118600140	9150	9150	9150	9150	0
170	20231113	181300	118600140	9150	9150	9150	9150	0
171	20231113	181200	118600140	9150	9150	9150	9150	0
172	20231113	181100	118600140	9150	9150	9150	9150	0
173	20231113	181000	118600140	9150	9150	9150	9150	0
174	20231113	180900	118600140	9150	9150	9150	9150	0
175	20231113	180800	118600140	9150	9150	9150	9150	0
176	20231113	180700	118600140	9150	9150	9150	9150	0
177	20231113	180600	118600140	9150	9150	9150	9150	0
178	20231113	180500	118600140	9150	9150	9150	9150	0
179	20231113	180400	118600140	9150	9150	9150	9150	0
180	20231113	180300	118600140	9150	9150	9150	9150	0
181	20231113	180200	118600140	9150	9150	9150	9150	0
182	20231113	180100	118600140	9150	9150	9150	9150	992
183	20231113	180000	118600140	9150	9150	9150	9150	0
184	20231113	175900	118600140	9150	9150	9150	9150	0
185	20231113	175800	118600140	9150	9150	9150	9150	0
186	20231113	175700	118600140	9150	9150	9150	9150	0
187	20231113	175600	118600140	9150	9150	9150	9150	0
188	20231113	175500	118600140	9150	9150	9150	9150	0
189	20231113	175400	118600140	9150	9150	9150	9150	0
190	20231113	175300	118600140	9150	9150	9150	9150	0
191	20231113	175200	118600140	9150	9150	9150	9150	0
192	20231113	175100	118600140	9150	9150	9150	9150	0
193	20231113	175000	118600140	9150	9150	9150	9150	0
194	20231113	174900	118600140	9150	9150	9150	9150	0
195	20231113	174800	118600140	9150	9150	9150	9150	0
196	20231113	174700	118600140	9150	9150	9150	9150	0
197	20231113	174600	118600140	9150	9150	9150	9150	0
198	20231113	174500	118600140	9150	9150	9150	9150	0
199	20231113	174400	118600140	9150	9150	9150	9150	0
200	20231113	174300	118600140	9150	9150	9150	9150	0
201	20231113	174200	118600140	9150	9150	9150	9150	0
202	20231113	174100	118600140	9150	9150	9150	9150	0
203	20231113	174000	118600140	9150	9150	9150	9150	0
204	20231113	173900	118600140	9150	9150	9150	9150	0
205	20231113	173800	118600140	9150	9150	9150	9150	0
206	20231113	173700	118600140	9150	9150	9150	9150	0
207	20231113	173600	118600140	9150	9150	9150	9150	0
208	20231113	173500	118600140	9150	9150	9150	9150	0
209	20231113	173400	118600140	9150	9150	9150	9150	0
210	20231113	173300	118600140	9150	9150	9150	9150	0
211	20231113	173200	118600140	9150	9150	9150	9150	0
212	20231113	173100	118600140	9150	9150	9150	9150	992
213	20231113	173000	118600140	9150	9150	9150	9150	0
214	20231113	172900	118600140	9150	9150	9150	9150	0
215	20231113	172800	118600140	9150	9150	9150	9150	0
216	20231113	172700	118600140	9150	9150	9150	9150	0
217	20231113	172600	118600140	9150	9150	9150	9150	0
218	20231113	172500	118600140	9150	9150	9150	9150	0
219	20231113	172400	118600140	9150	9150	9150	9150	0
220	20231113	172300	118600140	9150	9150	9150	9150	0
221	20231113	172200	118600140	9150	9150	9150	9150	0
222	20231113	172100	118600140	9150	9150	9150	9150	0
223	20231113	172000	118600140	9150	9150	9150	9150	0
224	20231113	171900	118600140	9150	9150	9150	9150	0
225	20231113	171800	118600140	9150	9150	9150	9150	0
226	20231113	171700	118600140	9150	9150	9150	9150	0
227	20231113	171600	118600140	9150	9150	9150	9150	0
228	20231113	171500	118600140	9150	9150	9150	9150	0
229	20231113	171400	118600140	9150	9150	9150	9150	0
230	20231113	171300	118600140	9150	9150	9150	9150	0
231	20231113	171200	118600140	9150	9150	9150	9150	0
232	20231113	171100	118600140	9150	9150	9150	9150	0
233	20231113	171000	118600140	9150	9150	9150	9150	0
234	20231113	170900	118600140	9150	9150	9150	9150	0
235	20231113	170800	118600140	9150	9150	9150	9150	0
236	20231113	170700	118600140	9150	9150	9150	9150	0
237	20231113	170600	118600140	9150	9150	9150	9150	0
238	20231113	170500	118600140	9150	9150	9150	9150	0
239	20231113	170400	118600140	9150	9150	9150	9150	0
240	20231113	170300	118600140	9150	9150	9150	9150	0
241	20231113	170200	118600140	9150	9150	9150	9150	0
242	20231113	170100	118600140	9150	9150	9150	9150	992
243	20231113	170000	118600140	9150	9150	9150	9150	0
244	20231113	165900	118600140	9150	9150	9150	9150	0
245	20231113	165800	118600140	9150	9150	9150	9150	0
246	20231113	165700	118600140	9150	9150	9150	9150	0
247	20231113	165600	118600140	9150	9150	9150	9150	0
248	20231113	165500	118600140	9150	9150	9150	9150	0
249	20231113	165400	118600140	9150	9150	9150	9150	0
250	20231113	165300	118600140	9150	9150	9150	9150	0
251	20231113	165200	118600140	9150	9150	9150	9150	0
252	20231113	165100	118600140	9150	9150	9150	9150	0
253	20231113	165000	118600140	9150	9150	9150	9150	0
254	20231113	164900	118600140	9150	9150	9150	9150	0
255	20231113	164800	118600140	9150	9150	9150	9150	0
256	20231113	164700	118600140	9150	9150	9150	9150	0
257	20231113	164600	118600140	9150	9150	9150	9150	0
258	20231113	164500	118600140	9150	9150	9150	9150	0
259	20231113	164400	118600140	9150	9150	9150	9150	0
260	20231113	164300	118600140	9150	9150	9150	9150	0
261	20231113	164200	118600140	9150	9150	9150	9150	0
262	20231113	164100	118600140	9150	9150	9150	9150	0
263	20231113	164000	118600140	9150	9150	9150	9150	0
264	20231113	163900	118600140	9150	9150	9150	9150	0
265	20231113	163800	118600140	9150	9150	9150	9150	0
266	20231113	163700	118600140	9150	9150	9150	9150	0
267	20231113	163600	118600140	9150	9150	9150	9150	0
268	20231113	163500	118600140	9150	9150	9150	9150	0
269	20231113	163400	118600140	9150	9150	9150	9150	0
270	20231113	163300	118600140	9150	9150	9150	9150	0
271	20231113	163200	118600140	9150	9150	9150	9150	0
272	20231113	163100	118600140	9150	9150	9150	9150	992
273	20231113	163000	118600140	9150	9150	9150	9150	0
274	20231113	162900	118600140	9150	9150	9150	9150	0
275	20231113	162800	118600140	9150	9150	9150	9150	0
276	20231113	162700	118600140	9150	9150	9150	9150	0
277	20231113	162600	118600140	9150	9150	9150	9150	0
278	20231113	162500	118600140	9150	9150	9150	9150	0
279	20231113	162400	118600140	9150	9150	9150	9150	0
280	20231113	162300	118600140	9150	9150	9150	9150	0
281	20231113	162200	118600140	9150	9150	9150	9150	0
282	20231113	162100	118600140	9150	9150	9150	9150	0
283	20231113	162000	118600140	9150	9150	9150	9150	0
284	20231113	161900	118600140	9150	9150	9150	9150	0
285	20231113	161800	118600140	9150	9150	9150	9150	0
286	20231113	161700	118600140	9150	9150	9150	9150	0
287	20231113	161600	118600140	9150	9150	9150	9150	0
288	20231113	161500	118600140	9150	9150	9150	9150	0
289	20231113	161400	118600140	9150	9150	9150	9150	0
290	20231113	161300	118600140	9150	9150	9150	9150	0
291	20231113	161200	118600140	9150	9150	9150	9150	0
292	20231113	161100	118600140	9150	9150	9150	9150	0
293	20231113	161000	118600140	9150	9150	9150	9150	0
294	20231113	160900	118600140	9150	9150	9150	9150	0
295	20231113	160800	118600140	9150	9150	9150	9150	0
296	20231113	160700	118600140	9150	9150	9150	9150	0
297	20231113	160600	118600140	9150	9150	9150	9150	0
298	20231113	160500	118600140	9150	9150	9150	9150	0
299	20231113	160400	118600140	9150	9150	9150	9150	0
300	20231113	160300	118600140	9150	9150	9150	9150	0
301	20231113	160200	118600140	9150	9150	9150	9150	0
302	20231113	160100	118600140	9150	9150	9150	9150	992
303	20231113	160000	118600140	9150	9150	9150	9150	0
304	20231113	155900	118600140	9150	9150	9150	9150	0
305	20231113	155800	118600140	9150	9150	9150	9150	0
306	20231113	155700	118600140	9150	9150	9150	9150	0
307	20231113	155600	118600140	9150	9150	9150	9150	0
308	20231113	155500	118600140	9150	9150	9150	9150	0
309	20231113	155400	118600140	9150	9150	9150	9150	0
310	20231113	155300	118600140	9150	9150	9150	9150	0
311	20231113	155200	118600140	9150	9150	9150	9150	0
312	20231113	155100	118600140	9150	9150	9150	9150	0
313	20231113	155000	118600140	9150	9150	9150	9150	0
314	20231113	154900	118600140	9150	9150	9150	9150	0
315	20231113	154800	118600140	9150	9150	9150	9150	0
316	20231113	154700	118600140	9150	9150	9150	9150	0
317	20231113	154600	118600140	9150	9150	9150	9150	0
318	20231113	154500	118600140	9150	9150	9150	9150	0
319	20231113	154400	118600140	9150	9150	9150	9150	0
320	20231113	154300	118600140	9150	9150	9150	9150	0
321	20231113	154200	118600140	9150	9150	9150	9150	0
322	20231113	154100	118600140	9150	9150	9150	9150	0
323	20231113	154000	118600140	9150	9150	9150	9150	0
324	20231113	153900	118600140	9150	9150	9150	9150	0
325	20231113	153800	118600140	9150	9150	9150	9150	0
326	20231113	153700	118600140	9150	9150	9150	9150	0
327	20231113	153600	118600140	9150	9150	9150	9150	0
328	20231113	153500	118600140	9150	9150	9150	9150	0
329	20231113	153400	118600140	9150	9150	9150	9150	0
330	20231113	153300	118600140	9150	9150	9150	9150	0
331	20231113	153200	118600140	9150	9150	9150	9150	0
332	20231113	153100	118600140	9150	9150	9150	9150	992
333	20231113	153000	118600140	9150	9150	9150	9150	992
334	20231113	152900	109523340	9230	9230	9230	9230	0
335	20231113	152800	109523340	9230	9230	9230	9230	0
336	20231113	152700	109523340	9230	9230	9230	9230	0
337	20231113	152600	109523340	9230	9230	9230	9230	0
338	20231113	152500	109523340	9230	9230	9230	9230	0
339	20231113	152400	109523340	9230	9230	9230	9230	0
340	20231113	152300	109523340	9230	9230	9230	9230	0
341	20231113	152200	109523340	9230	9230	9230	9230	0
342	20231113	152100	109523340	9230	9230	9230	9230	0
343	20231113	152000	109523340	9230	9230	9230	9230	0
344	20231113	151900	109523340	9230	9230	9230	9230	6
345	20231113	151800	109467960	9200	9200	9200	9200	273
346	20231113	151700	106956360	9230	9230	9230	9230	1
347	20231113	151600	106947130	9200	9200	9200	9200	0
348	20231113	151500	106947130	9200	9200	9200	9200	0
349	20231113	151400	106947130	9200	9200	9200	9200	0
350	20231113	151300	106947130	9200	9200	9200	9200	100
351	20231113	151200	106027130	9230	9230	9230	9230	0
352	20231113	151100	106027130	9230	9230	9230	9230	1
353	20231113	151000	106017900	9230	9230	9230	9230	32
354	20231113	150900	105722540	9230	9230	9230	9230	0
355	20231113	150800	105722540	9230	9230	9230	9230	0
356	20231113	150700	105722540	9230	9230	9230	9230	0
357	20231113	150600	105722540	9230	9230	9230	9230	0
358	20231113	150500	105722540	9230	9220	9230	9200	344
359	20231113	150400	102556380	9230	9230	9230	9230	118
360	20231113	150300	101467240	9240	9240	9240	9240	0
361	20231113	150200	101467240	9240	9240	9240	9240	50
362	20231113	150100	101005240	9240	9240	9240	9240	32
363	20231113	150000	100709560	9230	9240	9240	9230	66
364	20231113	145900	100100320	9240	9240	9240	9240	0
365	20231113	145800	100100320	9240	9260	9260	9240	207
366	20231113	145700	98187100	9270	9270	9270	9270	1
367	20231113	145600	98177830	9260	9260	9260	9260	0
368	20231113	145500	98177830	9260	9260	9260	9260	0
369	20231113	145400	98177830	9260	9260	9260	9260	40
370	20231113	145300	97807430	9270	9270	9270	9270	0
371	20231113	145200	97807430	9270	9270	9270	9270	6
372	20231113	145100	97751810	9260	9260	9260	9260	0
373	20231113	145000	97751810	9260	9260	9260	9260	0
374	20231113	144900	97751810	9260	9280	9280	9260	4
375	20231113	144800	97714750	9280	9270	9280	9270	12
376	20231113	144700	97603500	9260	9260	9260	9260	0
377	20231113	144600	97603500	9260	9280	9280	9260	62
378	20231113	144500	97029340	9280	9280	9280	9280	1
379	20231113	144400	97020060	9270	9270	9270	9270	0
380	20231113	144300	97020060	9270	9270	9270	9270	0
381	20231113	144200	97020060	9270	9270	9270	9270	1
382	20231113	144100	97010790	9270	9280	9280	9270	62
383	20231113	144000	96436000	9280	9280	9280	9280	0
384	20231113	143900	96436000	9280	9280	9280	9280	0
385	20231113	143800	96436000	9280	9280	9280	9280	0
386	20231113	143700	96436000	9280	9280	9280	9280	0
387	20231113	143600	96436000	9280	9280	9280	9280	0
388	20231113	143500	96436000	9280	9280	9280	9280	0
389	20231113	143400	96436000	9280	9280	9280	9280	0
390	20231113	143300	96436000	9280	9280	9280	9280	0
391	20231113	143200	96436000	9280	9280	9280	9280	0
392	20231113	143100	96436000	9280	9280	9280	9280	0
393	20231113	143000	96436000	9280	9280	9280	9280	0
394	20231113	142900	96436000	9280	9280	9280	9280	0
395	20231113	142800	96436000	9280	9280	9280	9280	0
396	20231113	142700	96436000	9280	9280	9280	9280	0
397	20231113	142600	96436000	9280	9280	9280	9280	0
398	20231113	142500	96436000	9280	9280	9280	9280	0
399	20231113	142400	96436000	9280	9280	9280	9280	0
400	20231113	142300	96436000	9280	9280	9280	9280	0
401	20231113	142200	96436000	9280	9280	9280	9280	0
402	20231113	142100	96436000	9280	9280	9280	9280	0
403	20231113	142000	96436000	9280	9280	9280	9280	0
404	20231113	141900	96436000	9280	9280	9280	9280	0
405	20231113	141800	96436000	9280	9280	9280	9280	0
406	20231113	141700	96436000	9280	9280	9280	9280	188
407	20231113	141600	94691360	9280	9280	9280	9280	0
408	20231113	141500	94691360	9280	9280	9280	9280	0
409	20231113	141400	94691360	9280	9280	9280	9280	0
410	20231113	141300	94691360	9280	9280	9280	9280	0
411	20231113	141200	94691360	9280	9280	9280	9280	0
412	20231113	141100	94691360	9280	9280	9280	9280	0
413	20231113	141000	94691360	9280	9280	9280	9280	0
414	20231113	140900	94691360	9280	9280	9280	9280	0
415	20231113	140800	94691360	9280	9280	9280	9280	0
416	20231113	140700	94691360	9280	9280	9280	9280	0
417	20231113	140600	94691360	9280	9280	9280	9280	1
418	20231113	140500	94682080	9290	9290	9290	9290	0
419	20231113	140400	94682080	9290	9290	9290	9290	219
420	20231113	140300	92647570	9310	9310	9310	9310	0
421	20231113	140200	92647570	9310	9310	9310	9310	0
422	20231113	140100	92647570	9310	9310	9310	9310	2
423	20231113	140000	92628950	9310	9310	9310	9310	0
424	20231113	135900	92628950	9310	9310	9310	9310	0
425	20231113	135800	92628950	9310	9310	9310	9310	0
426	20231113	135700	92628950	9310	9310	9310	9310	0
427	20231113	135600	92628950	9310	9310	9310	9310	0
428	20231113	135500	92628950	9310	9310	9310	9310	1
429	20231113	135400	92619640	9320	9320	9320	9320	0
430	20231113	135300	92619640	9320	9320	9320	9320	0
431	20231113	135200	92619640	9320	9320	9320	9320	0
432	20231113	135100	92619640	9320	9320	9320	9320	0
433	20231113	135000	92619640	9320	9320	9320	9320	0
434	20231113	134900	92619640	9320	9320	9320	9320	0
435	20231113	134800	92619640	9320	9310	9320	9310	50
436	20231113	134700	92153740	9320	9320	9320	9320	0
437	20231113	134600	92153740	9320	9320	9320	9320	0
438	20231113	134500	92153740	9320	9320	9320	9320	0
439	20231113	134400	92153740	9320	9320	9320	9320	0
440	20231113	134300	92153740	9320	9320	9320	9320	0
441	20231113	134200	92153740	9320	9320	9320	9320	0
442	20231113	134100	92153740	9320	9320	9320	9320	0
443	20231113	134000	92153740	9320	9320	9320	9320	0
444	20231113	133900	92153740	9320	9320	9320	9320	0
445	20231113	133800	92153740	9320	9320	9320	9320	0
446	20231113	133700	92153740	9320	9320	9320	9320	0
447	20231113	133600	92153740	9320	9320	9320	9320	0
448	20231113	133500	92153740	9320	9320	9320	9320	0
449	20231113	133400	92153740	9320	9320	9320	9320	139
450	20231113	133300	90858260	9320	9320	9320	9320	0
451	20231113	133200	90858260	9320	9320	9320	9320	1
452	20231113	133100	90848940	9280	9280	9280	9280	0
453	20231113	133000	90848940	9280	9280	9280	9280	0
454	20231113	132900	90848940	9280	9280	9280	9280	0
455	20231113	132800	90848940	9280	9280	9280	9280	2
456	20231113	132700	90830380	9290	9290	9290	9290	77
457	20231113	132600	90115050	9290	9290	9290	9290	0
458	20231113	132500	90115050	9290	9290	9290	9290	0
459	20231113	132400	90115050	9290	9290	9290	9290	0
460	20231113	132300	90115050	9290	9330	9330	9280	366
461	20231113	132200	86714910	9340	9340	9340	9340	0
462	20231113	132100	86714910	9340	9340	9340	9340	0
463	20231113	132000	86714910	9340	9340	9340	9340	0
464	20231113	131900	86714910	9340	9340	9340	9340	0
465	20231113	131800	86714910	9340	9340	9340	9340	0
466	20231113	131700	86714910	9340	9340	9340	9340	1
467	20231113	131600	86705570	9270	9270	9270	9270	1
468	20231113	131500	86696300	9370	9370	9370	9370	0
469	20231113	131400	86696300	9370	9370	9370	9370	0
470	20231113	131300	86696300	9370	9370	9370	9370	0
471	20231113	131200	86696300	9370	9350	9380	9250	1244
472	20231113	131100	75163190	9350	9350	9350	9350	0
473	20231113	131000	75163190	9350	9350	9350	9350	1
474	20231113	130900	75153840	9380	9380	9380	9380	0
475	20231113	130800	75153840	9380	9380	9380	9380	0
476	20231113	130700	75153840	9380	9380	9380	9380	0
477	20231113	130600	75153840	9380	9380	9380	9380	0
478	20231113	130500	75153840	9380	9380	9380	9380	0
479	20231113	130400	75153840	9380	9380	9380	9380	0
480	20231113	130300	75153840	9380	9380	9380	9380	0
481	20231113	130200	75153840	9380	9380	9380	9380	0
482	20231113	130100	75153840	9380	9380	9380	9380	0
483	20231113	130000	75153840	9380	9380	9380	9380	0
484	20231113	125900	75153840	9380	9380	9380	9380	0
485	20231113	125800	75153840	9380	9380	9380	9380	0
486	20231113	125700	75153840	9380	9380	9380	9380	0
487	20231113	125600	75153840	9380	9380	9380	9380	0
488	20231113	125500	75153840	9380	9380	9380	9380	0
489	20231113	125400	75153840	9380	9380	9380	9380	0
490	20231113	125300	75153840	9380	9380	9380	9380	0
491	20231113	125200	75153840	9380	9380	9380	9380	0
492	20231113	125100	75153840	9380	9380	9380	9380	0
493	20231113	125000	75153840	9380	9380	9380	9380	0
494	20231113	124900	75153840	9380	9380	9380	9380	0
495	20231113	124800	75153840	9380	9380	9380	9380	0
496	20231113	124700	75153840	9380	9380	9380	9380	0
497	20231113	124600	75153840	9380	9380	9380	9380	0
498	20231113	124500	75153840	9380	9380	9380	9380	0
499	20231113	124400	75153840	9380	9380	9380	9380	3
500	20231113	124300	75125700	9330	9330	9330	9330	0
501	20231113	124200	75125700	9330	9330	9330	9330	0
502	20231113	124100	75125700	9330	9330	9330	9330	0
503	20231113	124000	75125700	9330	9330	9330	9330	0
504	20231113	123900	75125700	9330	9330	9330	9330	0
505	20231113	123800	75125700	9330	9330	9330	9330	0
506	20231113	123700	75125700	9330	9330	9330	9330	0
507	20231113	123600	75125700	9330	9330	9330	9330	19
508	20231113	123500	74948430	9330	9330	9330	9330	0
509	20231113	123400	74948430	9330	9330	9330	9330	0
510	20231113	123300	74948430	9330	9330	9330	9330	0
511	20231113	123200	74948430	9330	9370	9370	9330	654
512	20231113	123100	68840260	9390	9390	9390	9390	0
513	20231113	123000	68840260	9390	9390	9390	9390	0
514	20231113	122900	68840260	9390	9390	9390	9390	0
515	20231113	122800	68840260	9390	9390	9390	9390	0
516	20231113	122700	68840260	9390	9390	9390	9390	0
517	20231113	122600	68840260	9390	9390	9390	9390	0
518	20231113	122500	68840260	9390	9390	9390	9390	0
519	20231113	122400	68840260	9390	9390	9390	9390	0
520	20231113	122300	68840260	9390	9390	9390	9390	0
521	20231113	122200	68840260	9390	9390	9390	9390	0
522	20231113	122100	68840260	9390	9390	9390	9390	0
523	20231113	122000	68840260	9390	9390	9390	9390	2
524	20231113	121900	68821480	9370	9370	9370	9370	1
525	20231113	121800	68812110	9360	9360	9360	9360	0
526	20231113	121700	68812110	9360	9360	9360	9360	0
527	20231113	121600	68812110	9360	9360	9360	9360	0
528	20231113	121500	68812110	9360	9360	9360	9360	0
529	20231113	121400	68812110	9360	9360	9360	9360	0
530	20231113	121300	68812110	9360	9360	9360	9360	0
531	20231113	121200	68812110	9360	9360	9360	9360	0
532	20231113	121100	68812110	9360	9360	9360	9360	0
533	20231113	121000	68812110	9360	9360	9360	9360	1
534	20231113	120900	68802750	9390	9390	9390	9390	0
535	20231113	120800	68802750	9390	9390	9390	9390	0
536	20231113	120700	68802750	9390	9390	9390	9390	4
537	20231113	120600	68765190	9390	9390	9390	9390	0
538	20231113	120500	68765190	9390	9390	9390	9390	0
539	20231113	120400	68765190	9390	9390	9390	9390	0
540	20231113	120300	68765190	9390	9390	9390	9390	0
541	20231113	120200	68765190	9390	9390	9390	9390	0
542	20231113	120100	68765190	9390	9390	9390	9390	0
543	20231113	120000	68765190	9390	9390	9390	9390	0
544	20231113	115900	68765190	9390	9380	9390	9380	1000
545	20231113	115800	59376180	9380	9380	9380	9380	0
546	20231113	115700	59376180	9380	9380	9380	9380	0
547	20231113	115600	59376180	9380	9380	9380	9380	0
548	20231113	115500	59376180	9380	9350	9380	9350	4
549	20231113	115400	59338690	9380	9380	9380	9380	81
550	20231113	115300	58578910	9380	9380	9380	9380	0
551	20231113	115200	58578910	9380	9380	9380	9380	0
552	20231113	115100	58578910	9380	9380	9380	9380	0
553	20231113	115000	58578910	9380	9380	9380	9380	0
554	20231113	114900	58578910	9380	9380	9380	9380	10
555	20231113	114800	58485110	9370	9370	9370	9370	1
556	20231113	114700	58475740	9350	9350	9350	9350	0
557	20231113	114600	58475740	9350	9350	9350	9350	0
558	20231113	114500	58475740	9350	9350	9350	9350	0
559	20231113	114400	58475740	9350	9350	9350	9350	1
560	20231113	114300	58466390	9370	9370	9370	9370	0
561	20231113	114200	58466390	9370	9370	9370	9370	0
562	20231113	114100	58466390	9370	9370	9370	9370	0
563	20231113	114000	58466390	9370	9370	9370	9370	0
564	20231113	113900	58466390	9370	9370	9370	9370	0
565	20231113	113800	58466390	9370	9370	9370	9370	0
566	20231113	113700	58466390	9370	9370	9370	9370	0
567	20231113	113600	58466390	9370	9370	9370	9370	1
568	20231113	113500	58457020	9370	9370	9370	9370	0
569	20231113	113400	58457020	9370	9370	9370	9370	23
570	20231113	113300	58241510	9390	9390	9390	9390	0
571	20231113	113200	58241510	9390	9390	9390	9390	0
572	20231113	113100	58241510	9390	9390	9390	9390	0
573	20231113	113000	58241510	9390	9390	9390	9390	0
574	20231113	112900	58241510	9390	9390	9390	9390	0
575	20231113	112800	58241510	9390	9390	9390	9390	0
576	20231113	112700	58241510	9390	9390	9390	9390	0
577	20231113	112600	58241510	9390	9390	9390	9390	0
578	20231113	112500	58241510	9390	9390	9390	9390	5
579	20231113	112400	58194560	9390	9390	9390	9390	0
580	20231113	112300	58194560	9390	9390	9390	9390	0
581	20231113	112200	58194560	9390	9390	9390	9390	0
582	20231113	112100	58194560	9390	9390	9390	9390	0
583	20231113	112000	58194560	9390	9390	9390	9390	0
584	20231113	111900	58194560	9390	9370	9390	9370	1490
585	20231113	111800	44233060	9340	9340	9340	9340	0
586	20231113	111700	44233060	9340	9340	9340	9340	0
587	20231113	111600	44233060	9340	9350	9370	9340	354
588	20231113	111500	40926590	9350	9350	9350	9350	34
589	20231113	111400	40608690	9370	9370	9370	9370	0
590	20231113	111300	40608690	9370	9370	9370	9370	0
591	20231113	111200	40608690	9370	9370	9370	9370	10
592	20231113	111100	40514990	9370	9370	9370	9370	0
593	20231113	111000	40514990	9370	9370	9370	9370	1
594	20231113	110900	40505620	9370	9370	9370	9370	0
595	20231113	110800	40505620	9370	9370	9370	9370	0
596	20231113	110700	40505620	9370	9370	9370	9370	0
597	20231113	110600	40505620	9370	9370	9370	9370	0
598	20231113	110500	40505620	9370	9370	9370	9370	7
599	20231113	110400	40440030	9370	9370	9370	9370	7
600	20231113	110300	40374440	9370	9370	9370	9370	0
601	20231113	110200	40374440	9370	9370	9370	9370	0
602	20231113	110100	40374440	9370	9370	9370	9370	0
603	20231113	110000	40374440	9370	9370	9370	9370	2
604	20231113	105900	40355700	9350	9350	9350	9350	100
605	20231113	105800	39420700	9340	9340	9340	9340	0
606	20231113	105700	39420700	9340	9340	9340	9340	0
607	20231113	105600	39420700	9340	9340	9340	9340	0
608	20231113	105500	39420700	9340	9340	9340	9340	1
609	20231113	105400	39411360	9370	9370	9370	9370	10
610	20231113	105300	39317660	9370	9330	9370	9330	302
611	20231113	105200	36499920	9390	9390	9390	9390	0
612	20231113	105100	36499920	9390	9390	9390	9390	1
613	20231113	105000	36490530	9330	9330	9330	9330	0
614	20231113	104900	36490530	9330	9330	9330	9330	0
615	20231113	104800	36490530	9330	9330	9330	9330	0
616	20231113	104700	36490530	9330	9330	9330	9330	0
617	20231113	104600	36490530	9330	9390	9390	9330	1600
618	20231113	104500	21540450	9400	9400	9400	9400	0
619	20231113	104400	21540450	9400	9400	9400	9400	10
620	20231113	104300	21446450	9400	9400	9400	9400	0
621	20231113	104200	21446450	9400	9400	9400	9400	0
622	20231113	104100	21446450	9400	9400	9400	9400	0
623	20231113	104000	21446450	9400	9400	9400	9400	0
624	20231113	103900	21446450	9400	9400	9400	9400	0
625	20231113	103800	21446450	9400	9400	9400	9400	0
626	20231113	103700	21446450	9400	9400	9400	9400	7
627	20231113	103600	21380650	9430	9430	9430	9430	0
628	20231113	103500	21380650	9430	9430	9430	9430	0
629	20231113	103400	21380650	9430	9430	9430	9430	0
630	20231113	103300	21380650	9430	9430	9430	9430	1
631	20231113	103200	21371220	9430	9430	9430	9430	11
632	20231113	103100	21267490	9440	9440	9440	9440	1
633	20231113	103000	21258050	9460	9460	9460	9460	0
634	20231113	102900	21258050	9460	9460	9460	9460	0
635	20231113	102800	21258050	9460	9460	9460	9460	0
636	20231113	102700	21258050	9460	9460	9460	9460	0
637	20231113	102600	21258050	9460	9460	9460	9460	0
638	20231113	102500	21258050	9460	9460	9460	9460	0
639	20231113	102400	21258050	9460	9460	9460	9460	0
640	20231113	102300	21258050	9460	9460	9460	9460	0
641	20231113	102200	21258050	9460	9460	9460	9460	0
642	20231113	102100	21258050	9460	9460	9460	9460	0
643	20231113	102000	21258050	9460	9460	9460	9460	4
644	20231113	101900	21220210	9460	9460	9460	9460	0
645	20231113	101800	21220210	9460	9460	9460	9460	0
646	20231113	101700	21220210	9460	9460	9460	9460	0
647	20231113	101600	21220210	9460	9460	9460	9460	0
648	20231113	101500	21220210	9460	9460	9460	9460	0
649	20231113	101400	21220210	9460	9460	9460	9460	0
650	20231113	101300	21220210	9460	9460	9460	9460	0
651	20231113	101200	21220210	9460	9460	9460	9460	0
652	20231113	101100	21220210	9460	9460	9460	9460	50
653	20231113	101000	20747210	9430	9430	9430	9430	0
654	20231113	100900	20747210	9430	9450	9450	9430	500
655	20231113	100800	16030230	9450	9450	9450	9450	4
656	20231113	100700	15992430	9460	9460	9460	9460	100
657	20231113	100600	15046430	9460	9460	9460	9460	0
658	20231113	100500	15046430	9460	9460	9460	9460	10
659	20231113	100400	14951830	9460	9460	9460	9460	3
660	20231113	100300	14923450	9460	9460	9460	9460	0
661	20231113	100200	14923450	9460	9460	9460	9460	33
662	20231113	100100	14611270	9460	9460	9460	9460	0
663	20231113	100000	14611270	9460	9460	9460	9460	0
664	20231113	095900	14611270	9460	9460	9460	9460	100
665	20231113	095800	13665270	9460	9460	9460	9460	1
666	20231113	095700	13655810	9480	9480	9480	9480	0
667	20231113	095600	13655810	9480	9480	9480	9480	0
668	20231113	095500	13655810	9480	9480	9480	9480	0
669	20231113	095400	13655810	9480	9480	9480	9480	0
670	20231113	095300	13655810	9480	9480	9480	9480	0
671	20231113	095200	13655810	9480	9480	9480	9480	0
672	20231113	095100	13655810	9480	9480	9480	9480	0
673	20231113	095000	13655810	9480	9480	9480	9480	0
674	20231113	094900	13655810	9480	9480	9480	9480	0
675	20231113	094800	13655810	9480	9480	9480	9480	0
676	20231113	094700	13655810	9480	9480	9480	9480	0
677	20231113	094600	13655810	9480	9480	9480	9480	10
678	20231113	094500	13561010	9480	9480	9480	9480	0
679	20231113	094400	13561010	9480	9480	9480	9480	0
680	20231113	094300	13561010	9480	9480	9480	9480	165
681	20231113	094200	11996810	9480	9480	9480	9480	0
682	20231113	094100	11996810	9480	9480	9480	9480	0
683	20231113	094000	11996810	9480	9480	9480	9480	0
684	20231113	093900	11996810	9480	9480	9480	9480	20
685	20231113	093800	11807210	9480	9480	9480	9480	0
686	20231113	093700	11807210	9480	9480	9480	9480	26
687	20231113	093600	11560730	9480	9480	9480	9480	0
688	20231113	093500	11560730	9480	9480	9480	9480	300
689	20231113	093400	8716730	9480	9480	9480	9480	0
690	20231113	093300	8716730	9480	9480	9480	9480	1
691	20231113	093200	8707250	9480	9480	9480	9480	1
692	20231113	093100	8697770	9480	9480	9480	9480	0
693	20231113	093000	8697770	9480	9480	9480	9480	0
694	20231113	092900	8697770	9480	9480	9480	9480	0
695	20231113	092800	8697770	9480	9480	9480	9480	0
696	20231113	092700	8697770	9480	9480	9480	9480	0
697	20231113	092600	8697770	9480	9480	9480	9480	0
698	20231113	092500	8697770	9480	9480	9480	9480	0
699	20231113	092400	8697770	9480	9480	9480	9480	0
700	20231113	092300	8697770	9480	9480	9480	9480	0
701	20231113	092200	8697770	9480	9480	9480	9480	0
702	20231113	092100	8697770	9480	9480	9480	9480	13
703	20231113	092000	8574530	9490	9490	9490	9490	0
704	20231113	091900	8574530	9490	9490	9490	9490	0
705	20231113	091800	8574530	9490	9490	9490	9490	1
706	20231113	091700	8565040	9480	9480	9480	9480	0
707	20231113	091600	8565040	9480	9480	9480	9480	100
708	20231113	091500	7617040	9480	9480	9480	9480	0
709	20231113	091400	7617040	9480	9480	9480	9480	0
710	20231113	091300	7617040	9480	9480	9480	9480	11
711	20231113	091200	7512760	9480	9480	9480	9480	0
712	20231113	091100	7512760	9480	9480	9480	9480	0
713	20231113	091000	7512760	9480	9480	9480	9480	0
714	20231113	090900	7512760	9480	9480	9480	9480	0
715	20231113	090800	7512760	9480	9480	9480	9480	0
716	20231113	090700	7512760	9480	9460	9490	9460	117
717	20231113	090600	6402960	9480	9490	9490	9350	321
718	20231113	090500	3393840	9480	9480	9480	9480	52
719	20231113	090400	2900880	9480	9480	9480	9480	0
720	20231113	090300	2900880	9480	9480	9480	9480	0
721	20231113	090200	2900880	9480	9480	9480	9480	23
722	20231113	090100	2682840	9480	9480	9480	9480	0
723	20231113	090000	2682840	9480	9480	9480	9480	283