KissMeData/049830/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	192900	43164250	9580	9580	9580	9580	118
3	20231113	192800	43164250	9580	9580	9580	9580	0
4	20231113	192700	43164250	9580	9580	9580	9580	0
5	20231113	192600	43164250	9580	9580	9580	9580	0
6	20231113	192500	43164250	9580	9580	9580	9580	0
7	20231113	192400	43164250	9580	9580	9580	9580	0
8	20231113	192300	43164250	9580	9580	9580	9580	0
9	20231113	192200	43164250	9580	9580	9580	9580	0
10	20231113	192100	43164250	9580	9580	9580	9580	0
11	20231113	192000	43164250	9580	9580	9580	9580	0
12	20231113	191900	43164250	9580	9580	9580	9580	0
13	20231113	191800	43164250	9580	9580	9580	9580	0
14	20231113	191700	43164250	9580	9580	9580	9580	0
15	20231113	191600	43164250	9580	9580	9580	9580	0
16	20231113	191500	43164250	9580	9580	9580	9580	0
17	20231113	191400	43164250	9580	9580	9580	9580	0
18	20231113	191300	43164250	9580	9580	9580	9580	0
19	20231113	191200	43164250	9580	9580	9580	9580	0
20	20231113	191100	43164250	9580	9580	9580	9580	0
21	20231113	191000	43164250	9580	9580	9580	9580	0
22	20231113	190900	43164250	9580	9580	9580	9580	0
23	20231113	190800	43164250	9580	9580	9580	9580	0
24	20231113	190700	43164250	9580	9580	9580	9580	0
25	20231113	190600	43164250	9580	9580	9580	9580	0
26	20231113	190500	43164250	9580	9580	9580	9580	0
27	20231113	190400	43164250	9580	9580	9580	9580	0
28	20231113	190300	43164250	9580	9580	9580	9580	0
29	20231113	190200	43164250	9580	9580	9580	9580	0
30	20231113	190100	43164250	9580	9580	9580	9580	0
31	20231113	190000	43164250	9580	9580	9580	9580	0
32	20231113	185900	43164250	9580	9580	9580	9580	118
33	20231113	185800	43164250	9580	9580	9580	9580	0
34	20231113	185700	43164250	9580	9580	9580	9580	0
35	20231113	185600	43164250	9580	9580	9580	9580	0
36	20231113	185500	43164250	9580	9580	9580	9580	0
37	20231113	185400	43164250	9580	9580	9580	9580	0
38	20231113	185300	43164250	9580	9580	9580	9580	0
39	20231113	185200	43164250	9580	9580	9580	9580	0
40	20231113	185100	43164250	9580	9580	9580	9580	0
41	20231113	185000	43164250	9580	9580	9580	9580	0
42	20231113	184900	43164250	9580	9580	9580	9580	0
43	20231113	184800	43164250	9580	9580	9580	9580	0
44	20231113	184700	43164250	9580	9580	9580	9580	0
45	20231113	184600	43164250	9580	9580	9580	9580	0
46	20231113	184500	43164250	9580	9580	9580	9580	0
47	20231113	184400	43164250	9580	9580	9580	9580	0
48	20231113	184300	43164250	9580	9580	9580	9580	0
49	20231113	184200	43164250	9580	9580	9580	9580	0
50	20231113	184100	43164250	9580	9580	9580	9580	0
51	20231113	184000	43164250	9580	9580	9580	9580	0
52	20231113	183900	43164250	9580	9580	9580	9580	0
53	20231113	183800	43164250	9580	9580	9580	9580	0
54	20231113	183700	43164250	9580	9580	9580	9580	0
55	20231113	183600	43164250	9580	9580	9580	9580	0
56	20231113	183500	43164250	9580	9580	9580	9580	0
57	20231113	183400	43164250	9580	9580	9580	9580	0
58	20231113	183300	43164250	9580	9580	9580	9580	0
59	20231113	183200	43164250	9580	9580	9580	9580	0
60	20231113	183100	43164250	9580	9580	9580	9580	0
61	20231113	183000	43164250	9580	9580	9580	9580	0
62	20231113	182900	43164250	9580	9580	9580	9580	118
63	20231113	182800	43164250	9580	9580	9580	9580	0
64	20231113	182700	43164250	9580	9580	9580	9580	0
65	20231113	182600	43164250	9580	9580	9580	9580	0
66	20231113	182500	43164250	9580	9580	9580	9580	0
67	20231113	182400	43164250	9580	9580	9580	9580	0
68	20231113	182300	43164250	9580	9580	9580	9580	0
69	20231113	182200	43164250	9580	9580	9580	9580	0
70	20231113	182100	43164250	9580	9580	9580	9580	0
71	20231113	182000	43164250	9580	9580	9580	9580	0
72	20231113	181900	43164250	9580	9580	9580	9580	0
73	20231113	181800	43164250	9580	9580	9580	9580	0
74	20231113	181700	43164250	9580	9580	9580	9580	0
75	20231113	181600	43164250	9580	9580	9580	9580	0
76	20231113	181500	43164250	9580	9580	9580	9580	0
77	20231113	181400	43164250	9580	9580	9580	9580	0
78	20231113	181300	43164250	9580	9580	9580	9580	0
79	20231113	181200	43164250	9580	9580	9580	9580	0
80	20231113	181100	43164250	9580	9580	9580	9580	0
81	20231113	181000	43164250	9580	9580	9580	9580	0
82	20231113	180900	43164250	9580	9580	9580	9580	0
83	20231113	180800	43164250	9580	9580	9580	9580	0
84	20231113	180700	43164250	9580	9580	9580	9580	0
85	20231113	180600	43164250	9580	9580	9580	9580	0
86	20231113	180500	43164250	9580	9580	9580	9580	0
87	20231113	180400	43164250	9580	9580	9580	9580	0
88	20231113	180300	43164250	9580	9580	9580	9580	0
89	20231113	180200	43164250	9580	9580	9580	9580	0
90	20231113	180100	43164250	9580	9580	9580	9580	0
91	20231113	180000	43164250	9580	9580	9580	9580	0
92	20231113	175900	43164250	9580	9580	9580	9580	118
93	20231113	175800	43164250	9580	9580	9580	9580	0
94	20231113	175700	43164250	9580	9580	9580	9580	0
95	20231113	175600	43164250	9580	9580	9580	9580	0
96	20231113	175500	43164250	9580	9580	9580	9580	0
97	20231113	175400	43164250	9580	9580	9580	9580	0
98	20231113	175300	43164250	9580	9580	9580	9580	0
99	20231113	175200	43164250	9580	9580	9580	9580	0
100	20231113	175100	43164250	9580	9580	9580	9580	0
101	20231113	175000	43164250	9580	9580	9580	9580	0
102	20231113	174900	43164250	9580	9580	9580	9580	0
103	20231113	174800	43164250	9580	9580	9580	9580	0
104	20231113	174700	43164250	9580	9580	9580	9580	0
105	20231113	174600	43164250	9580	9580	9580	9580	0
106	20231113	174500	43164250	9580	9580	9580	9580	0
107	20231113	174400	43164250	9580	9580	9580	9580	0
108	20231113	174300	43164250	9580	9580	9580	9580	0
109	20231113	174200	43164250	9580	9580	9580	9580	0
110	20231113	174100	43164250	9580	9580	9580	9580	0
111	20231113	174000	43164250	9580	9580	9580	9580	0
112	20231113	173900	43164250	9580	9580	9580	9580	0
113	20231113	173800	43164250	9580	9580	9580	9580	0
114	20231113	173700	43164250	9580	9580	9580	9580	0
115	20231113	173600	43164250	9580	9580	9580	9580	0
116	20231113	173500	43164250	9580	9580	9580	9580	0
117	20231113	173400	43164250	9580	9580	9580	9580	0
118	20231113	173300	43164250	9580	9580	9580	9580	0
119	20231113	173200	43164250	9580	9580	9580	9580	0
120	20231113	173100	43164250	9580	9580	9580	9580	0
121	20231113	173000	43164250	9580	9580	9580	9580	0
122	20231113	172900	43164250	9580	9580	9580	9580	118
123	20231113	172800	43164250	9580	9580	9580	9580	0
124	20231113	172700	43164250	9580	9580	9580	9580	0
125	20231113	172600	43164250	9580	9580	9580	9580	0
126	20231113	172500	43164250	9580	9580	9580	9580	0
127	20231113	172400	43164250	9580	9580	9580	9580	0
128	20231113	172300	43164250	9580	9580	9580	9580	0
129	20231113	172200	43164250	9580	9580	9580	9580	0
130	20231113	172100	43164250	9580	9580	9580	9580	0
131	20231113	172000	43164250	9580	9580	9580	9580	0
132	20231113	171900	43164250	9580	9580	9580	9580	0
133	20231113	171800	43164250	9580	9580	9580	9580	0
134	20231113	171700	43164250	9580	9580	9580	9580	0
135	20231113	171600	43164250	9580	9580	9580	9580	0
136	20231113	171500	43164250	9580	9580	9580	9580	0
137	20231113	171400	43164250	9580	9580	9580	9580	0
138	20231113	171300	43164250	9580	9580	9580	9580	0
139	20231113	171200	43164250	9580	9580	9580	9580	0
140	20231113	171100	43164250	9580	9580	9580	9580	0
141	20231113	171000	43164250	9580	9580	9580	9580	0
142	20231113	170900	43164250	9580	9580	9580	9580	0
143	20231113	170800	43164250	9580	9580	9580	9580	0
144	20231113	170700	43164250	9580	9580	9580	9580	0
145	20231113	170600	43164250	9580	9580	9580	9580	0
146	20231113	170500	43164250	9580	9580	9580	9580	0
147	20231113	170400	43164250	9580	9580	9580	9580	0
148	20231113	170300	43164250	9580	9580	9580	9580	0
149	20231113	170200	43164250	9580	9580	9580	9580	0
150	20231113	170100	43164250	9580	9580	9580	9580	0
151	20231113	170000	43164250	9580	9580	9580	9580	0
152	20231113	165900	43164250	9580	9580	9580	9580	118
153	20231113	165800	43164250	9580	9580	9580	9580	0
154	20231113	165700	43164250	9580	9580	9580	9580	0
155	20231113	165600	43164250	9580	9580	9580	9580	0
156	20231113	165500	43164250	9580	9580	9580	9580	0
157	20231113	165400	43164250	9580	9580	9580	9580	0
158	20231113	165300	43164250	9580	9580	9580	9580	0
159	20231113	165200	43164250	9580	9580	9580	9580	0
160	20231113	165100	43164250	9580	9580	9580	9580	0
161	20231113	165000	43164250	9580	9580	9580	9580	0
162	20231113	164900	43164250	9580	9580	9580	9580	0
163	20231113	164800	43164250	9580	9580	9580	9580	0
164	20231113	164700	43164250	9580	9580	9580	9580	0
165	20231113	164600	43164250	9580	9580	9580	9580	0
166	20231113	164500	43164250	9580	9580	9580	9580	0
167	20231113	164400	43164250	9580	9580	9580	9580	0
168	20231113	164300	43164250	9580	9580	9580	9580	0
169	20231113	164200	43164250	9580	9580	9580	9580	0
170	20231113	164100	43164250	9580	9580	9580	9580	0
171	20231113	164000	43164250	9580	9580	9580	9580	0
172	20231113	163900	43164250	9580	9580	9580	9580	0
173	20231113	163800	43164250	9580	9580	9580	9580	0
174	20231113	163700	43164250	9580	9580	9580	9580	0
175	20231113	163600	43164250	9580	9580	9580	9580	0
176	20231113	163500	43164250	9580	9580	9580	9580	0
177	20231113	163400	43164250	9580	9580	9580	9580	0
178	20231113	163300	43164250	9580	9580	9580	9580	0
179	20231113	163200	43164250	9580	9580	9580	9580	0
180	20231113	163100	43164250	9580	9580	9580	9580	0
181	20231113	163000	43164250	9580	9580	9580	9580	0
182	20231113	162900	43164250	9580	9580	9580	9580	118
183	20231113	162800	43164250	9580	9580	9580	9580	0
184	20231113	162700	43164250	9580	9580	9580	9580	0
185	20231113	162600	43164250	9580	9580	9580	9580	0
186	20231113	162500	43164250	9580	9580	9580	9580	0
187	20231113	162400	43164250	9580	9580	9580	9580	0
188	20231113	162300	43164250	9580	9580	9580	9580	0
189	20231113	162200	43164250	9580	9580	9580	9580	0
190	20231113	162100	43164250	9580	9580	9580	9580	0
191	20231113	162000	43164250	9580	9580	9580	9580	0
192	20231113	161900	43164250	9580	9580	9580	9580	0
193	20231113	161800	43164250	9580	9580	9580	9580	0
194	20231113	161700	43164250	9580	9580	9580	9580	0
195	20231113	161600	43164250	9580	9580	9580	9580	0
196	20231113	161500	43164250	9580	9580	9580	9580	0
197	20231113	161400	43164250	9580	9580	9580	9580	0
198	20231113	161300	43164250	9580	9580	9580	9580	0
199	20231113	161200	43164250	9580	9580	9580	9580	0
200	20231113	161100	43164250	9580	9580	9580	9580	0
201	20231113	161000	43164250	9580	9580	9580	9580	0
202	20231113	160900	43164250	9580	9580	9580	9580	0
203	20231113	160800	43164250	9580	9580	9580	9580	0
204	20231113	160700	43164250	9580	9580	9580	9580	0
205	20231113	160600	43164250	9580	9580	9580	9580	0
206	20231113	160500	43164250	9580	9580	9580	9580	0
207	20231113	160400	43164250	9580	9580	9580	9580	0
208	20231113	160300	43164250	9580	9580	9580	9580	0
209	20231113	160200	43164250	9580	9580	9580	9580	0
210	20231113	160100	43164250	9580	9580	9580	9580	0
211	20231113	160000	43164250	9580	9580	9580	9580	0
212	20231113	155900	43164250	9580	9580	9580	9580	118
213	20231113	155800	43164250	9580	9580	9580	9580	0
214	20231113	155700	43164250	9580	9580	9580	9580	0
215	20231113	155600	43164250	9580	9580	9580	9580	0
216	20231113	155500	43164250	9580	9580	9580	9580	0
217	20231113	155400	43164250	9580	9580	9580	9580	0
218	20231113	155300	43164250	9580	9580	9580	9580	0
219	20231113	155200	43164250	9580	9580	9580	9580	0
220	20231113	155100	43164250	9580	9580	9580	9580	0
221	20231113	155000	43164250	9580	9580	9580	9580	0
222	20231113	154900	43164250	9580	9580	9580	9580	0
223	20231113	154800	43164250	9580	9580	9580	9580	0
224	20231113	154700	43164250	9580	9580	9580	9580	0
225	20231113	154600	43164250	9580	9580	9580	9580	0
226	20231113	154500	43164250	9580	9580	9580	9580	0
227	20231113	154400	43164250	9580	9580	9580	9580	0
228	20231113	154300	43164250	9580	9580	9580	9580	0
229	20231113	154200	43164250	9580	9580	9580	9580	0
230	20231113	154100	43164250	9580	9580	9580	9580	0
231	20231113	154000	43164250	9580	9580	9580	9580	0
232	20231113	153900	43164250	9580	9580	9580	9580	0
233	20231113	153800	43164250	9580	9580	9580	9580	0
234	20231113	153700	43164250	9580	9580	9580	9580	0
235	20231113	153600	43164250	9580	9580	9580	9580	0
236	20231113	153500	43164250	9580	9580	9580	9580	0
237	20231113	153400	43164250	9580	9580	9580	9580	0
238	20231113	153300	43164250	9580	9580	9580	9580	0
239	20231113	153200	43164250	9580	9580	9580	9580	0
240	20231113	153100	43164250	9580	9580	9580	9580	0
241	20231113	153000	43164250	9580	9580	9580	9580	118
242	20231113	152900	42033810	9450	9450	9450	9450	0
243	20231113	152800	42033810	9450	9450	9450	9450	0
244	20231113	152700	42033810	9450	9450	9450	9450	0
245	20231113	152600	42033810	9450	9450	9450	9450	0
246	20231113	152500	42033810	9450	9450	9450	9450	0
247	20231113	152400	42033810	9450	9450	9450	9450	0
248	20231113	152300	42033810	9450	9450	9450	9450	0
249	20231113	152200	42033810	9450	9450	9450	9450	0
250	20231113	152100	42033810	9450	9450	9450	9450	0
251	20231113	152000	42033810	9450	9450	9450	9450	0
252	20231113	151900	42033810	9450	9370	9450	9330	143
253	20231113	151800	40689760	9350	9360	9360	9350	149
254	20231113	151700	39295610	9360	9360	9360	9360	0
255	20231113	151600	39295610	9360	9360	9360	9360	6
256	20231113	151500	39239450	9430	9430	9430	9430	0
257	20231113	151400	39239450	9430	9430	9430	9430	0
258	20231113	151300	39239450	9430	9430	9430	9430	0
259	20231113	151200	39239450	9430	9430	9430	9430	0
260	20231113	151100	39239450	9430	9430	9430	9430	0
261	20231113	151000	39239450	9430	9430	9430	9430	0
262	20231113	150900	39239450	9430	9430	9430	9430	0
263	20231113	150800	39239450	9430	9430	9430	9430	0
264	20231113	150700	39239450	9430	9430	9430	9430	0
265	20231113	150600	39239450	9430	9370	9430	9350	718
266	20231113	150500	32525450	9380	9380	9380	9380	0
267	20231113	150400	32525450	9380	9380	9380	9380	0
268	20231113	150300	32525450	9380	9380	9380	9380	1
269	20231113	150200	32516070	9370	9370	9370	9370	0
270	20231113	150100	32516070	9370	9370	9370	9370	0
271	20231113	150000	32516070	9370	9370	9370	9370	12
272	20231113	145900	32403630	9370	9370	9370	9370	0
273	20231113	145800	32403630	9370	9370	9370	9370	0
274	20231113	145700	32403630	9370	9370	9370	9370	0
275	20231113	145600	32403630	9370	9370	9370	9370	0
276	20231113	145500	32403630	9370	9370	9370	9370	0
277	20231113	145400	32403630	9370	9370	9370	9370	0
278	20231113	145300	32403630	9370	9370	9370	9370	0
279	20231113	145200	32403630	9370	9370	9370	9370	18
280	20231113	145100	32234970	9440	9440	9440	9440	0
281	20231113	145000	32234970	9440	9440	9440	9440	0
282	20231113	144900	32234970	9440	9440	9440	9440	0
283	20231113	144800	32234970	9440	9440	9440	9440	0
284	20231113	144700	32234970	9440	9440	9440	9440	0
285	20231113	144600	32234970	9440	9440	9440	9440	0
286	20231113	144500	32234970	9440	9440	9440	9440	0
287	20231113	144400	32234970	9440	9440	9440	9440	0
288	20231113	144300	32234970	9440	9440	9440	9440	0
289	20231113	144200	32234970	9440	9440	9440	9440	0
290	20231113	144100	32234970	9440	9440	9440	9440	0
291	20231113	144000	32234970	9440	9440	9440	9440	1
292	20231113	143900	32225530	9410	9410	9410	9410	5
293	20231113	143800	32178480	9450	9450	9450	9450	0
294	20231113	143700	32178480	9450	9450	9450	9450	0
295	20231113	143600	32178480	9450	9450	9450	9450	0
296	20231113	143500	32178480	9450	9450	9450	9450	0
297	20231113	143400	32178480	9450	9450	9450	9450	5
298	20231113	143300	32131230	9450	9450	9450	9450	0
299	20231113	143200	32131230	9450	9450	9450	9450	0
300	20231113	143100	32131230	9450	9450	9450	9450	0
301	20231113	143000	32131230	9450	9450	9450	9450	0
302	20231113	142900	32131230	9450	9450	9450	9450	0
303	20231113	142800	32131230	9450	9450	9450	9450	0
304	20231113	142700	32131230	9450	9450	9450	9450	0
305	20231113	142600	32131230	9450	9450	9450	9450	0
306	20231113	142500	32131230	9450	9450	9450	9450	0
307	20231113	142400	32131230	9450	9450	9450	9450	0
308	20231113	142300	32131230	9450	9440	9450	9440	3
309	20231113	142200	32102900	9440	9440	9440	9440	0
310	20231113	142100	32102900	9440	9440	9440	9440	0
311	20231113	142000	32102900	9440	9440	9440	9440	0
312	20231113	141900	32102900	9440	9440	9440	9440	0
313	20231113	141800	32102900	9440	9440	9440	9440	0
314	20231113	141700	32102900	9440	9440	9440	9440	0
315	20231113	141600	32102900	9440	9440	9440	9440	0
316	20231113	141500	32102900	9440	9440	9440	9440	0
317	20231113	141400	32102900	9440	9440	9440	9440	0
318	20231113	141300	32102900	9440	9440	9440	9440	0
319	20231113	141200	32102900	9440	9440	9440	9440	0
320	20231113	141100	32102900	9440	9440	9440	9440	0
321	20231113	141000	32102900	9440	9440	9440	9440	0
322	20231113	140900	32102900	9440	9440	9440	9440	0
323	20231113	140800	32102900	9440	9440	9440	9440	1
324	20231113	140700	32093460	9380	9380	9380	9380	0
325	20231113	140600	32093460	9380	9380	9380	9380	0
326	20231113	140500	32093460	9380	9380	9380	9380	0
327	20231113	140400	32093460	9380	9380	9380	9380	0
328	20231113	140300	32093460	9380	9380	9380	9380	0
329	20231113	140200	32093460	9380	9380	9380	9380	0
330	20231113	140100	32093460	9380	9380	9380	9380	0
331	20231113	140000	32093460	9380	9380	9380	9380	0
332	20231113	135900	32093460	9380	9380	9380	9380	0
333	20231113	135800	32093460	9380	9380	9380	9380	0
334	20231113	135700	32093460	9380	9380	9380	9380	0
335	20231113	135600	32093460	9380	9380	9380	9380	0
336	20231113	135500	32093460	9380	9380	9380	9380	6
337	20231113	135400	32037180	9450	9450	9450	9450	0
338	20231113	135300	32037180	9450	9450	9450	9450	0
339	20231113	135200	32037180	9450	9450	9450	9450	0
340	20231113	135100	32037180	9450	9450	9450	9450	0
341	20231113	135000	32037180	9450	9450	9450	9450	0
342	20231113	134900	32037180	9450	9450	9450	9450	1
343	20231113	134800	32027730	9470	9470	9470	9470	0
344	20231113	134700	32027730	9470	9470	9470	9470	0
345	20231113	134600	32027730	9470	9470	9470	9470	0
346	20231113	134500	32027730	9470	9470	9470	9470	0
347	20231113	134400	32027730	9470	9470	9470	9470	0
348	20231113	134300	32027730	9470	9470	9470	9470	0
349	20231113	134200	32027730	9470	9470	9470	9470	0
350	20231113	134100	32027730	9470	9470	9470	9470	0
351	20231113	134000	32027730	9470	9470	9470	9470	0
352	20231113	133900	32027730	9470	9470	9470	9470	0
353	20231113	133800	32027730	9470	9470	9470	9470	0
354	20231113	133700	32027730	9470	9470	9470	9470	0
355	20231113	133600	32027730	9470	9470	9470	9470	0
356	20231113	133500	32027730	9470	9470	9470	9470	0
357	20231113	133400	32027730	9470	9470	9470	9470	0
358	20231113	133300	32027730	9470	9470	9470	9470	0
359	20231113	133200	32027730	9470	9470	9470	9470	0
360	20231113	133100	32027730	9470	9470	9470	9470	0
361	20231113	133000	32027730	9470	9470	9470	9470	0
362	20231113	132900	32027730	9470	9470	9470	9470	0
363	20231113	132800	32027730	9470	9470	9470	9470	0
364	20231113	132700	32027730	9470	9470	9470	9470	0
365	20231113	132600	32027730	9470	9470	9470	9470	0
366	20231113	132500	32027730	9470	9470	9470	9470	0
367	20231113	132400	32027730	9470	9470	9470	9470	0
368	20231113	132300	32027730	9470	9470	9470	9470	0
369	20231113	132200	32027730	9470	9470	9470	9470	0
370	20231113	132100	32027730	9470	9470	9470	9470	0
371	20231113	132000	32027730	9470	9470	9470	9470	0
372	20231113	131900	32027730	9470	9460	9470	9460	116
373	20231113	131800	30930360	9450	9450	9450	9450	1
374	20231113	131700	30920910	9440	9430	9440	9430	23
375	20231113	131600	30704010	9420	9420	9420	9420	27
376	20231113	131500	30449670	9410	9410	9410	9410	12
377	20231113	131400	30336750	9410	9410	9410	9410	219
378	20231113	131300	28275960	9410	9410	9410	9410	1
379	20231113	131200	28266550	9400	9400	9400	9400	0
380	20231113	131100	28266550	9400	9400	9400	9400	1
381	20231113	131000	28257150	9390	9390	9390	9390	0
382	20231113	130900	28257150	9390	9390	9390	9390	0
383	20231113	130800	28257150	9390	9390	9390	9390	1
384	20231113	130700	28247760	9380	9380	9380	9380	1
385	20231113	130600	28238380	9370	9370	9370	9370	1
386	20231113	130500	28229010	9360	9360	9360	9360	1
387	20231113	130400	28219650	9310	9310	9310	9310	0
388	20231113	130300	28219650	9310	9310	9310	9310	0
389	20231113	130200	28219650	9310	9310	9310	9310	13
390	20231113	130100	28098620	9350	9350	9350	9350	1
391	20231113	130000	28089270	9360	9360	9360	9360	0
392	20231113	125900	28089270	9360	9360	9360	9360	0
393	20231113	125800	28089270	9360	9360	9360	9360	0
394	20231113	125700	28089270	9360	9360	9360	9360	2
395	20231113	125600	28070550	9360	9360	9360	9360	1
396	20231113	125500	28061190	9300	9430	9430	9300	4
397	20231113	125400	28023820	9420	9420	9420	9420	2
398	20231113	125300	28004980	9420	9420	9420	9420	0
399	20231113	125200	28004980	9420	9420	9420	9420	0
400	20231113	125100	28004980	9420	9420	9420	9420	0
401	20231113	125000	28004980	9420	9420	9420	9420	1
402	20231113	124900	27995560	9410	9410	9410	9410	30
403	20231113	124800	27713260	9410	9410	9410	9410	1
404	20231113	124700	27703850	9400	9400	9400	9400	0
405	20231113	124600	27703850	9400	9400	9400	9400	0
406	20231113	124500	27703850	9400	9400	9400	9400	0
407	20231113	124400	27703850	9400	9400	9400	9400	0
408	20231113	124300	27703850	9400	9400	9400	9400	0
409	20231113	124200	27703850	9400	9400	9400	9400	0
410	20231113	124100	27703850	9400	9390	9400	9390	16
411	20231113	124000	27553600	9320	9320	9320	9320	1
412	20231113	123900	27544280	9390	9390	9390	9390	0
413	20231113	123800	27544280	9390	9390	9390	9390	0
414	20231113	123700	27544280	9390	9390	9390	9390	0
415	20231113	123600	27544280	9390	9390	9390	9390	1
416	20231113	123500	27534890	9400	9400	9400	9400	0
417	20231113	123400	27534890	9400	9400	9400	9400	0
418	20231113	123300	27534890	9400	9340	9400	9340	6
419	20231113	123200	27478730	9340	9340	9340	9340	0
420	20231113	123100	27478730	9340	9340	9340	9340	0
421	20231113	123000	27478730	9340	9340	9340	9340	100
422	20231113	122900	26544730	9340	9320	9340	9320	2
423	20231113	122800	26526070	9290	9370	9450	9210	854
424	20231113	122700	18584090	9470	9470	9470	9470	0
425	20231113	122600	18584090	9470	9470	9470	9470	0
426	20231113	122500	18584090	9470	9470	9470	9470	0
427	20231113	122400	18584090	9470	9470	9470	9470	0
428	20231113	122300	18584090	9470	9470	9470	9470	0
429	20231113	122200	18584090	9470	9510	9510	9310	691
430	20231113	122100	12107110	9510	9510	9510	9510	5
431	20231113	122000	12059560	9580	9580	9580	9580	0
432	20231113	121900	12059560	9580	9580	9580	9580	0
433	20231113	121800	12059560	9580	9580	9580	9580	0
434	20231113	121700	12059560	9580	9580	9580	9580	0
435	20231113	121600	12059560	9580	9520	9580	9520	111
436	20231113	121500	11002780	9600	9600	9600	9600	0
437	20231113	121400	11002780	9600	9600	9600	9600	0
438	20231113	121300	11002780	9600	9600	9600	9600	0
439	20231113	121200	11002780	9600	9600	9600	9600	0
440	20231113	121100	11002780	9600	9600	9600	9600	0
441	20231113	121000	11002780	9600	9600	9600	9600	0
442	20231113	120900	11002780	9600	9600	9600	9600	0
443	20231113	120800	11002780	9600	9600	9600	9600	0
444	20231113	120700	11002780	9600	9600	9600	9600	0
445	20231113	120600	11002780	9600	9600	9600	9600	0
446	20231113	120500	11002780	9600	9530	9600	9530	5
447	20231113	120400	10955060	9520	9520	9520	9520	0
448	20231113	120300	10955060	9520	9520	9520	9520	0
449	20231113	120200	10955060	9520	9520	9520	9520	0
450	20231113	120100	10955060	9520	9520	9520	9520	36
451	20231113	120000	10612340	9530	9530	9530	9530	1
452	20231113	115900	10602810	9530	9590	9590	9530	868
453	20231113	115800	2317370	9640	9640	9640	9640	0
454	20231113	115700	2317370	9640	9640	9640	9640	0
455	20231113	115600	2317370	9640	9640	9640	9640	0
456	20231113	115500	2317370	9640	9640	9640	9640	0
457	20231113	115400	2317370	9640	9640	9640	9640	0
458	20231113	115300	2317370	9640	9640	9640	9640	0
459	20231113	115200	2317370	9640	9640	9640	9640	0
460	20231113	115100	2317370	9640	9640	9640	9640	0
461	20231113	115000	2317370	9640	9640	9640	9640	0
462	20231113	114900	2317370	9640	9640	9640	9640	2
463	20231113	114800	2298090	9650	9650	9650	9650	0
464	20231113	114700	2298090	9650	9650	9650	9650	0
465	20231113	114600	2298090	9650	9650	9650	9650	0
466	20231113	114500	2298090	9650	9650	9650	9650	0
467	20231113	114400	2298090	9650	9650	9650	9650	0
468	20231113	114300	2298090	9650	9650	9650	9650	0
469	20231113	114200	2298090	9650	9650	9650	9650	0
470	20231113	114100	2298090	9650	9650	9650	9650	0
471	20231113	114000	2298090	9650	9650	9650	9650	0
472	20231113	113900	2298090	9650	9650	9650	9650	0
473	20231113	113800	2298090	9650	9650	9650	9650	0
474	20231113	113700	2298090	9650	9650	9650	9650	0
475	20231113	113600	2298090	9650	9650	9650	9650	0
476	20231113	113500	2298090	9650	9650	9650	9650	0
477	20231113	113400	2298090	9650	9650	9650	9650	0
478	20231113	113300	2298090	9650	9650	9650	9650	0
479	20231113	113200	2298090	9650	9650	9650	9650	0
480	20231113	113100	2298090	9650	9650	9650	9650	0
481	20231113	113000	2298090	9650	9650	9650	9650	10
482	20231113	112900	2201590	9650	9650	9650	9650	0
483	20231113	112800	2201590	9650	9650	9650	9650	0
484	20231113	112700	2201590	9650	9650	9650	9650	0
485	20231113	112600	2201590	9650	9650	9650	9650	0
486	20231113	112500	2201590	9650	9650	9650	9650	0
487	20231113	112400	2201590	9650	9650	9650	9650	0
488	20231113	112300	2201590	9650	9650	9650	9650	0
489	20231113	112200	2201590	9650	9650	9650	9650	0
490	20231113	112100	2201590	9650	9650	9650	9650	0
491	20231113	112000	2201590	9650	9650	9650	9650	0
492	20231113	111900	2201590	9650	9650	9650	9650	0
493	20231113	111800	2201590	9650	9650	9650	9650	0
494	20231113	111700	2201590	9650	9650	9650	9650	0
495	20231113	111600	2201590	9650	9650	9650	9650	0
496	20231113	111500	2201590	9650	9650	9650	9650	0
497	20231113	111400	2201590	9650	9650	9650	9650	0
498	20231113	111300	2201590	9650	9650	9650	9650	0
499	20231113	111200	2201590	9650	9650	9650	9650	0
500	20231113	111100	2201590	9650	9650	9650	9650	1
501	20231113	111000	2191940	9640	9640	9640	9640	1
502	20231113	110900	2182300	9590	9640	9640	9590	2
503	20231113	110800	2163070	9660	9660	9660	9660	0
504	20231113	110700	2163070	9660	9660	9660	9660	0
505	20231113	110600	2163070	9660	9660	9660	9660	0
506	20231113	110500	2163070	9660	9660	9660	9660	0
507	20231113	110400	2163070	9660	9660	9660	9660	0
508	20231113	110300	2163070	9660	9660	9660	9660	0
509	20231113	110200	2163070	9660	9660	9660	9660	0
510	20231113	110100	2163070	9660	9660	9660	9660	0
511	20231113	110000	2163070	9660	9660	9660	9660	0
512	20231113	105900	2163070	9660	9660	9660	9660	0
513	20231113	105800	2163070	9660	9660	9660	9660	0
514	20231113	105700	2163070	9660	9660	9660	9660	0
515	20231113	105600	2163070	9660	9660	9660	9660	0
516	20231113	105500	2163070	9660	9660	9660	9660	0
517	20231113	105400	2163070	9660	9660	9660	9660	0
518	20231113	105300	2163070	9660	9660	9660	9660	0
519	20231113	105200	2163070	9660	9660	9660	9660	0
520	20231113	105100	2163070	9660	9660	9660	9660	0
521	20231113	105000	2163070	9660	9660	9660	9660	0
522	20231113	104900	2163070	9660	9660	9660	9660	0
523	20231113	104800	2163070	9660	9660	9660	9660	0
524	20231113	104700	2163070	9660	9660	9660	9660	0
525	20231113	104600	2163070	9660	9660	9660	9660	0
526	20231113	104500	2163070	9660	9660	9660	9660	0
527	20231113	104400	2163070	9660	9660	9660	9660	0
528	20231113	104300	2163070	9660	9660	9660	9660	0
529	20231113	104200	2163070	9660	9660	9660	9660	0
530	20231113	104100	2163070	9660	9660	9660	9660	0
531	20231113	104000	2163070	9660	9660	9660	9660	0
532	20231113	103900	2163070	9660	9660	9660	9660	0
533	20231113	103800	2163070	9660	9660	9660	9660	0
534	20231113	103700	2163070	9660	9660	9660	9660	0
535	20231113	103600	2163070	9660	9660	9660	9660	0
536	20231113	103500	2163070	9660	9660	9660	9660	0
537	20231113	103400	2163070	9660	9660	9660	9660	0
538	20231113	103300	2163070	9660	9660	9660	9660	0
539	20231113	103200	2163070	9660	9660	9660	9660	0
540	20231113	103100	2163070	9660	9660	9660	9660	0
541	20231113	103000	2163070	9660	9660	9660	9660	0
542	20231113	102900	2163070	9660	9660	9660	9660	0
543	20231113	102800	2163070	9660	9660	9660	9660	0
544	20231113	102700	2163070	9660	9660	9660	9660	0
545	20231113	102600	2163070	9660	9660	9660	9660	0
546	20231113	102500	2163070	9660	9660	9660	9660	0
547	20231113	102400	2163070	9660	9660	9660	9660	0
548	20231113	102300	2163070	9660	9660	9660	9660	0
549	20231113	102200	2163070	9660	9660	9660	9660	0
550	20231113	102100	2163070	9660	9660	9660	9660	0
551	20231113	102000	2163070	9660	9660	9660	9660	0
552	20231113	101900	2163070	9660	9660	9660	9660	0
553	20231113	101800	2163070	9660	9660	9660	9660	0
554	20231113	101700	2163070	9660	9660	9660	9660	0
555	20231113	101600	2163070	9660	9660	9660	9660	0
556	20231113	101500	2163070	9660	9660	9660	9660	0
557	20231113	101400	2163070	9660	9660	9660	9660	0
558	20231113	101300	2163070	9660	9660	9660	9660	0
559	20231113	101200	2163070	9660	9660	9660	9660	0
560	20231113	101100	2163070	9660	9660	9660	9660	0
561	20231113	101000	2163070	9660	9660	9660	9660	0
562	20231113	100900	2163070	9660	9660	9660	9660	0
563	20231113	100800	2163070	9660	9660	9660	9660	0
564	20231113	100700	2163070	9660	9660	9660	9660	0
565	20231113	100600	2163070	9660	9660	9660	9660	0
566	20231113	100500	2163070	9660	9660	9660	9660	0
567	20231113	100400	2163070	9660	9660	9660	9660	0
568	20231113	100300	2163070	9660	9660	9660	9660	0
569	20231113	100200	2163070	9660	9660	9660	9660	0
570	20231113	100100	2163070	9660	9660	9660	9660	0
571	20231113	100000	2163070	9660	9660	9660	9660	0
572	20231113	095900	2163070	9660	9660	9660	9660	0
573	20231113	095800	2163070	9660	9660	9660	9660	0
574	20231113	095700	2163070	9660	9640	9660	9640	31
575	20231113	095600	1864210	9650	9650	9650	9650	2
576	20231113	095500	1844910	9640	9640	9640	9640	72
577	20231113	095400	1150830	9640	9640	9640	9640	0
578	20231113	095300	1150830	9640	9640	9640	9640	0
579	20231113	095200	1150830	9640	9640	9640	9640	0
580	20231113	095100	1150830	9640	9640	9640	9640	0
581	20231113	095000	1150830	9640	9640	9640	9640	0
582	20231113	094900	1150830	9640	9640	9640	9640	0
583	20231113	094800	1150830	9640	9640	9640	9640	0
584	20231113	094700	1150830	9640	9640	9640	9640	0
585	20231113	094600	1150830	9640	9640	9640	9640	0
586	20231113	094500	1150830	9640	9640	9640	9640	0
587	20231113	094400	1150830	9640	9640	9640	9640	0
588	20231113	094300	1150830	9640	9640	9640	9640	0
589	20231113	094200	1150830	9640	9640	9640	9640	0
590	20231113	094100	1150830	9640	9640	9640	9640	0
591	20231113	094000	1150830	9640	9640	9640	9640	0
592	20231113	093900	1150830	9640	9640	9640	9640	0
593	20231113	093800	1150830	9640	9590	9640	9590	15
594	20231113	093700	1006930	9590	9590	9590	9590	1
595	20231113	093600	997340	9590	9590	9590	9590	10
596	20231113	093500	901440	9590	9590	9590	9590	0
597	20231113	093400	901440	9590	9590	9590	9590	0
598	20231113	093300	901440	9590	9590	9590	9590	2
599	20231113	093200	882260	9590	9590	9590	9590	0
600	20231113	093100	882260	9590	9590	9590	9590	0
601	20231113	093000	882260	9590	9590	9590	9590	2
602	20231113	092900	863080	9590	9590	9590	9590	0
603	20231113	092800	863080	9590	9590	9590	9590	0
604	20231113	092700	863080	9590	9590	9590	9590	0
605	20231113	092600	863080	9590	9590	9590	9590	0
606	20231113	092500	863080	9590	9590	9590	9590	0
607	20231113	092400	863080	9590	9590	9590	9590	0
608	20231113	092300	863080	9590	9590	9590	9590	5
609	20231113	092200	815130	9590	9590	9590	9590	0
610	20231113	092100	815130	9590	9590	9590	9590	0
611	20231113	092000	815130	9590	9590	9590	9590	2
612	20231113	091900	795950	9590	9590	9590	9590	11
613	20231113	091800	690460	9590	9590	9590	9590	0
614	20231113	091700	690460	9590	9590	9590	9590	0
615	20231113	091600	690460	9590	9590	9590	9590	0
616	20231113	091500	690460	9590	9590	9590	9590	0
617	20231113	091400	690460	9590	9590	9590	9590	1
618	20231113	091300	680870	9590	9590	9590	9590	0
619	20231113	091200	680870	9590	9590	9590	9590	0
620	20231113	091100	680870	9590	9590	9590	9590	1
621	20231113	091000	671280	9590	9590	9590	9590	0
622	20231113	090900	671280	9590	9590	9590	9590	0
623	20231113	090800	671280	9590	9590	9590	9590	0
624	20231113	090700	671280	9590	9590	9590	9590	0
625	20231113	090600	671280	9590	9590	9590	9590	0
626	20231113	090500	671280	9590	9590	9590	9590	0
627	20231113	090400	671280	9590	9590	9590	9590	0
628	20231113	090300	671280	9590	9590	9590	9590	15
629	20231113	090200	527430	9590	9580	9590	9580	2
630	20231113	090100	508260	9580	9580	9580	9580	1
631	20231113	090000	498680	9590	9590	9590	9590	52