KissMeData/317830/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	210400	748881660	9060	9060	9060	9060	1885
3	20231113	210300	748881660	9060	9060	9060	9060	0
4	20231113	210200	748881660	9060	9060	9060	9060	0
5	20231113	210100	748881660	9060	9060	9060	9060	0
6	20231113	210000	748881660	9060	9060	9060	9060	0
7	20231113	205900	748881660	9060	9060	9060	9060	0
8	20231113	205800	748881660	9060	9060	9060	9060	0
9	20231113	205700	748881660	9060	9060	9060	9060	0
10	20231113	205600	748881660	9060	9060	9060	9060	0
11	20231113	205500	748881660	9060	9060	9060	9060	0
12	20231113	205400	748881660	9060	9060	9060	9060	0
13	20231113	205300	748881660	9060	9060	9060	9060	0
14	20231113	205200	748881660	9060	9060	9060	9060	0
15	20231113	205100	748881660	9060	9060	9060	9060	0
16	20231113	205000	748881660	9060	9060	9060	9060	0
17	20231113	204900	748881660	9060	9060	9060	9060	0
18	20231113	204800	748881660	9060	9060	9060	9060	0
19	20231113	204700	748881660	9060	9060	9060	9060	0
20	20231113	204600	748881660	9060	9060	9060	9060	0
21	20231113	204500	748881660	9060	9060	9060	9060	0
22	20231113	204400	748881660	9060	9060	9060	9060	0
23	20231113	204300	748881660	9060	9060	9060	9060	0
24	20231113	204200	748881660	9060	9060	9060	9060	0
25	20231113	204100	748881660	9060	9060	9060	9060	0
26	20231113	204000	748881660	9060	9060	9060	9060	0
27	20231113	203900	748881660	9060	9060	9060	9060	0
28	20231113	203800	748881660	9060	9060	9060	9060	0
29	20231113	203700	748881660	9060	9060	9060	9060	0
30	20231113	203600	748881660	9060	9060	9060	9060	0
31	20231113	203500	748881660	9060	9060	9060	9060	0
32	20231113	203400	748881660	9060	9060	9060	9060	1885
33	20231113	203300	748881660	9060	9060	9060	9060	0
34	20231113	203200	748881660	9060	9060	9060	9060	0
35	20231113	203100	748881660	9060	9060	9060	9060	0
36	20231113	203000	748881660	9060	9060	9060	9060	0
37	20231113	202900	748881660	9060	9060	9060	9060	0
38	20231113	202800	748881660	9060	9060	9060	9060	0
39	20231113	202700	748881660	9060	9060	9060	9060	0
40	20231113	202600	748881660	9060	9060	9060	9060	0
41	20231113	202500	748881660	9060	9060	9060	9060	0
42	20231113	202400	748881660	9060	9060	9060	9060	0
43	20231113	202300	748881660	9060	9060	9060	9060	0
44	20231113	202200	748881660	9060	9060	9060	9060	0
45	20231113	202100	748881660	9060	9060	9060	9060	0
46	20231113	202000	748881660	9060	9060	9060	9060	0
47	20231113	201900	748881660	9060	9060	9060	9060	0
48	20231113	201800	748881660	9060	9060	9060	9060	0
49	20231113	201700	748881660	9060	9060	9060	9060	0
50	20231113	201600	748881660	9060	9060	9060	9060	0
51	20231113	201500	748881660	9060	9060	9060	9060	0
52	20231113	201400	748881660	9060	9060	9060	9060	0
53	20231113	201300	748881660	9060	9060	9060	9060	0
54	20231113	201200	748881660	9060	9060	9060	9060	0
55	20231113	201100	748881660	9060	9060	9060	9060	0
56	20231113	201000	748881660	9060	9060	9060	9060	0
57	20231113	200900	748881660	9060	9060	9060	9060	0
58	20231113	200800	748881660	9060	9060	9060	9060	0
59	20231113	200700	748881660	9060	9060	9060	9060	0
60	20231113	200600	748881660	9060	9060	9060	9060	0
61	20231113	200500	748881660	9060	9060	9060	9060	0
62	20231113	200400	748881660	9060	9060	9060	9060	1885
63	20231113	200300	748881660	9060	9060	9060	9060	0
64	20231113	200200	748881660	9060	9060	9060	9060	0
65	20231113	200100	748881660	9060	9060	9060	9060	0
66	20231113	200000	748881660	9060	9060	9060	9060	0
67	20231113	195900	748881660	9060	9060	9060	9060	0
68	20231113	195800	748881660	9060	9060	9060	9060	0
69	20231113	195700	748881660	9060	9060	9060	9060	0
70	20231113	195600	748881660	9060	9060	9060	9060	0
71	20231113	195500	748881660	9060	9060	9060	9060	0
72	20231113	195400	748881660	9060	9060	9060	9060	0
73	20231113	195300	748881660	9060	9060	9060	9060	0
74	20231113	195200	748881660	9060	9060	9060	9060	0
75	20231113	195100	748881660	9060	9060	9060	9060	0
76	20231113	195000	748881660	9060	9060	9060	9060	0
77	20231113	194900	748881660	9060	9060	9060	9060	0
78	20231113	194800	748881660	9060	9060	9060	9060	0
79	20231113	194700	748881660	9060	9060	9060	9060	0
80	20231113	194600	748881660	9060	9060	9060	9060	0
81	20231113	194500	748881660	9060	9060	9060	9060	0
82	20231113	194400	748881660	9060	9060	9060	9060	0
83	20231113	194300	748881660	9060	9060	9060	9060	0
84	20231113	194200	748881660	9060	9060	9060	9060	0
85	20231113	194100	748881660	9060	9060	9060	9060	0
86	20231113	194000	748881660	9060	9060	9060	9060	0
87	20231113	193900	748881660	9060	9060	9060	9060	0
88	20231113	193800	748881660	9060	9060	9060	9060	0
89	20231113	193700	748881660	9060	9060	9060	9060	0
90	20231113	193600	748881660	9060	9060	9060	9060	0
91	20231113	193500	748881660	9060	9060	9060	9060	0
92	20231113	193400	748881660	9060	9060	9060	9060	1885
93	20231113	193300	748881660	9060	9060	9060	9060	0
94	20231113	193200	748881660	9060	9060	9060	9060	0
95	20231113	193100	748881660	9060	9060	9060	9060	0
96	20231113	193000	748881660	9060	9060	9060	9060	0
97	20231113	192900	748881660	9060	9060	9060	9060	0
98	20231113	192800	748881660	9060	9060	9060	9060	0
99	20231113	192700	748881660	9060	9060	9060	9060	0
100	20231113	192600	748881660	9060	9060	9060	9060	0
101	20231113	192500	748881660	9060	9060	9060	9060	0
102	20231113	192400	748881660	9060	9060	9060	9060	0
103	20231113	192300	748881660	9060	9060	9060	9060	0
104	20231113	192200	748881660	9060	9060	9060	9060	0
105	20231113	192100	748881660	9060	9060	9060	9060	0
106	20231113	192000	748881660	9060	9060	9060	9060	0
107	20231113	191900	748881660	9060	9060	9060	9060	0
108	20231113	191800	748881660	9060	9060	9060	9060	0
109	20231113	191700	748881660	9060	9060	9060	9060	0
110	20231113	191600	748881660	9060	9060	9060	9060	0
111	20231113	191500	748881660	9060	9060	9060	9060	0
112	20231113	191400	748881660	9060	9060	9060	9060	0
113	20231113	191300	748881660	9060	9060	9060	9060	0
114	20231113	191200	748881660	9060	9060	9060	9060	0
115	20231113	191100	748881660	9060	9060	9060	9060	0
116	20231113	191000	748881660	9060	9060	9060	9060	0
117	20231113	190900	748881660	9060	9060	9060	9060	0
118	20231113	190800	748881660	9060	9060	9060	9060	0
119	20231113	190700	748881660	9060	9060	9060	9060	0
120	20231113	190600	748881660	9060	9060	9060	9060	0
121	20231113	190500	748881660	9060	9060	9060	9060	0
122	20231113	190400	748881660	9060	9060	9060	9060	1885
123	20231113	190300	748881660	9060	9060	9060	9060	0
124	20231113	190200	748881660	9060	9060	9060	9060	0
125	20231113	190100	748881660	9060	9060	9060	9060	0
126	20231113	190000	748881660	9060	9060	9060	9060	0
127	20231113	185900	748881660	9060	9060	9060	9060	0
128	20231113	185800	748881660	9060	9060	9060	9060	0
129	20231113	185700	748881660	9060	9060	9060	9060	0
130	20231113	185600	748881660	9060	9060	9060	9060	0
131	20231113	185500	748881660	9060	9060	9060	9060	0
132	20231113	185400	748881660	9060	9060	9060	9060	0
133	20231113	185300	748881660	9060	9060	9060	9060	0
134	20231113	185200	748881660	9060	9060	9060	9060	0
135	20231113	185100	748881660	9060	9060	9060	9060	0
136	20231113	185000	748881660	9060	9060	9060	9060	0
137	20231113	184900	748881660	9060	9060	9060	9060	0
138	20231113	184800	748881660	9060	9060	9060	9060	0
139	20231113	184700	748881660	9060	9060	9060	9060	0
140	20231113	184600	748881660	9060	9060	9060	9060	0
141	20231113	184500	748881660	9060	9060	9060	9060	0
142	20231113	184400	748881660	9060	9060	9060	9060	0
143	20231113	184300	748881660	9060	9060	9060	9060	0
144	20231113	184200	748881660	9060	9060	9060	9060	0
145	20231113	184100	748881660	9060	9060	9060	9060	0
146	20231113	184000	748881660	9060	9060	9060	9060	0
147	20231113	183900	748881660	9060	9060	9060	9060	0
148	20231113	183800	748881660	9060	9060	9060	9060	0
149	20231113	183700	748881660	9060	9060	9060	9060	0
150	20231113	183600	748881660	9060	9060	9060	9060	0
151	20231113	183500	748881660	9060	9060	9060	9060	0
152	20231113	183400	748881660	9060	9060	9060	9060	1885
153	20231113	183300	748881660	9060	9060	9060	9060	0
154	20231113	183200	748881660	9060	9060	9060	9060	0
155	20231113	183100	748881660	9060	9060	9060	9060	0
156	20231113	183000	748881660	9060	9060	9060	9060	0
157	20231113	182900	748881660	9060	9060	9060	9060	0
158	20231113	182800	748881660	9060	9060	9060	9060	0
159	20231113	182700	748881660	9060	9060	9060	9060	0
160	20231113	182600	748881660	9060	9060	9060	9060	0
161	20231113	182500	748881660	9060	9060	9060	9060	0
162	20231113	182400	748881660	9060	9060	9060	9060	0
163	20231113	182300	748881660	9060	9060	9060	9060	0
164	20231113	182200	748881660	9060	9060	9060	9060	0
165	20231113	182100	748881660	9060	9060	9060	9060	0
166	20231113	182000	748881660	9060	9060	9060	9060	0
167	20231113	181900	748881660	9060	9060	9060	9060	0
168	20231113	181800	748881660	9060	9060	9060	9060	0
169	20231113	181700	748881660	9060	9060	9060	9060	0
170	20231113	181600	748881660	9060	9060	9060	9060	0
171	20231113	181500	748881660	9060	9060	9060	9060	0
172	20231113	181400	748881660	9060	9060	9060	9060	0
173	20231113	181300	748881660	9060	9060	9060	9060	0
174	20231113	181200	748881660	9060	9060	9060	9060	0
175	20231113	181100	748881660	9060	9060	9060	9060	0
176	20231113	181000	748881660	9060	9060	9060	9060	0
177	20231113	180900	748881660	9060	9060	9060	9060	0
178	20231113	180800	748881660	9060	9060	9060	9060	0
179	20231113	180700	748881660	9060	9060	9060	9060	0
180	20231113	180600	748881660	9060	9060	9060	9060	0
181	20231113	180500	748881660	9060	9060	9060	9060	0
182	20231113	180400	748881660	9060	9060	9060	9060	1885
183	20231113	180300	748881660	9060	9060	9060	9060	0
184	20231113	180200	748881660	9060	9060	9060	9060	0
185	20231113	180100	748881660	9060	9060	9060	9060	0
186	20231113	180000	748881660	9060	9060	9060	9060	0
187	20231113	175900	748881660	9060	9060	9060	9060	0
188	20231113	175800	748881660	9060	9060	9060	9060	0
189	20231113	175700	748881660	9060	9060	9060	9060	0
190	20231113	175600	748881660	9060	9060	9060	9060	0
191	20231113	175500	748881660	9060	9060	9060	9060	0
192	20231113	175400	748881660	9060	9060	9060	9060	0
193	20231113	175300	748881660	9060	9060	9060	9060	0
194	20231113	175200	748881660	9060	9060	9060	9060	0
195	20231113	175100	748881660	9060	9060	9060	9060	0
196	20231113	175000	748881660	9060	9060	9060	9060	0
197	20231113	174900	748881660	9060	9060	9060	9060	0
198	20231113	174800	748881660	9060	9060	9060	9060	0
199	20231113	174700	748881660	9060	9060	9060	9060	0
200	20231113	174600	748881660	9060	9060	9060	9060	0
201	20231113	174500	748881660	9060	9060	9060	9060	0
202	20231113	174400	748881660	9060	9060	9060	9060	0
203	20231113	174300	748881660	9060	9060	9060	9060	0
204	20231113	174200	748881660	9060	9060	9060	9060	0
205	20231113	174100	748881660	9060	9060	9060	9060	0
206	20231113	174000	748881660	9060	9060	9060	9060	0
207	20231113	173900	748881660	9060	9060	9060	9060	0
208	20231113	173800	748881660	9060	9060	9060	9060	0
209	20231113	173700	748881660	9060	9060	9060	9060	0
210	20231113	173600	748881660	9060	9060	9060	9060	0
211	20231113	173500	748881660	9060	9060	9060	9060	0
212	20231113	173400	748881660	9060	9060	9060	9060	1885
213	20231113	173300	748881660	9060	9060	9060	9060	0
214	20231113	173200	748881660	9060	9060	9060	9060	0
215	20231113	173100	748881660	9060	9060	9060	9060	0
216	20231113	173000	748881660	9060	9060	9060	9060	0
217	20231113	172900	748881660	9060	9060	9060	9060	0
218	20231113	172800	748881660	9060	9060	9060	9060	0
219	20231113	172700	748881660	9060	9060	9060	9060	0
220	20231113	172600	748881660	9060	9060	9060	9060	0
221	20231113	172500	748881660	9060	9060	9060	9060	0
222	20231113	172400	748881660	9060	9060	9060	9060	0
223	20231113	172300	748881660	9060	9060	9060	9060	0
224	20231113	172200	748881660	9060	9060	9060	9060	0
225	20231113	172100	748881660	9060	9060	9060	9060	0
226	20231113	172000	748881660	9060	9060	9060	9060	0
227	20231113	171900	748881660	9060	9060	9060	9060	0
228	20231113	171800	748881660	9060	9060	9060	9060	0
229	20231113	171700	748881660	9060	9060	9060	9060	0
230	20231113	171600	748881660	9060	9060	9060	9060	0
231	20231113	171500	748881660	9060	9060	9060	9060	0
232	20231113	171400	748881660	9060	9060	9060	9060	0
233	20231113	171300	748881660	9060	9060	9060	9060	0
234	20231113	171200	748881660	9060	9060	9060	9060	0
235	20231113	171100	748881660	9060	9060	9060	9060	0
236	20231113	171000	748881660	9060	9060	9060	9060	0
237	20231113	170900	748881660	9060	9060	9060	9060	0
238	20231113	170800	748881660	9060	9060	9060	9060	0
239	20231113	170700	748881660	9060	9060	9060	9060	0
240	20231113	170600	748881660	9060	9060	9060	9060	0
241	20231113	170500	748881660	9060	9060	9060	9060	0
242	20231113	170400	748881660	9060	9060	9060	9060	1885
243	20231113	170300	748881660	9060	9060	9060	9060	0
244	20231113	170200	748881660	9060	9060	9060	9060	0
245	20231113	170100	748881660	9060	9060	9060	9060	0
246	20231113	170000	748881660	9060	9060	9060	9060	0
247	20231113	165900	748881660	9060	9060	9060	9060	0
248	20231113	165800	748881660	9060	9060	9060	9060	0
249	20231113	165700	748881660	9060	9060	9060	9060	0
250	20231113	165600	748881660	9060	9060	9060	9060	0
251	20231113	165500	748881660	9060	9060	9060	9060	0
252	20231113	165400	748881660	9060	9060	9060	9060	0
253	20231113	165300	748881660	9060	9060	9060	9060	0
254	20231113	165200	748881660	9060	9060	9060	9060	0
255	20231113	165100	748881660	9060	9060	9060	9060	0
256	20231113	165000	748881660	9060	9060	9060	9060	0
257	20231113	164900	748881660	9060	9060	9060	9060	0
258	20231113	164800	748881660	9060	9060	9060	9060	0
259	20231113	164700	748881660	9060	9060	9060	9060	0
260	20231113	164600	748881660	9060	9060	9060	9060	0
261	20231113	164500	748881660	9060	9060	9060	9060	0
262	20231113	164400	748881660	9060	9060	9060	9060	0
263	20231113	164300	748881660	9060	9060	9060	9060	0
264	20231113	164200	748881660	9060	9060	9060	9060	0
265	20231113	164100	748881660	9060	9060	9060	9060	0
266	20231113	164000	748881660	9060	9060	9060	9060	0
267	20231113	163900	748881660	9060	9060	9060	9060	0
268	20231113	163800	748881660	9060	9060	9060	9060	0
269	20231113	163700	748881660	9060	9060	9060	9060	0
270	20231113	163600	748881660	9060	9060	9060	9060	0
271	20231113	163500	748881660	9060	9060	9060	9060	0
272	20231113	163400	748881660	9060	9060	9060	9060	1885
273	20231113	163300	748881660	9060	9060	9060	9060	0
274	20231113	163200	748881660	9060	9060	9060	9060	0
275	20231113	163100	748881660	9060	9060	9060	9060	0
276	20231113	163000	748881660	9060	9060	9060	9060	0
277	20231113	162900	748881660	9060	9060	9060	9060	0
278	20231113	162800	748881660	9060	9060	9060	9060	0
279	20231113	162700	748881660	9060	9060	9060	9060	0
280	20231113	162600	748881660	9060	9060	9060	9060	0
281	20231113	162500	748881660	9060	9060	9060	9060	0
282	20231113	162400	748881660	9060	9060	9060	9060	0
283	20231113	162300	748881660	9060	9060	9060	9060	0
284	20231113	162200	748881660	9060	9060	9060	9060	0
285	20231113	162100	748881660	9060	9060	9060	9060	0
286	20231113	162000	748881660	9060	9060	9060	9060	0
287	20231113	161900	748881660	9060	9060	9060	9060	0
288	20231113	161800	748881660	9060	9060	9060	9060	0
289	20231113	161700	748881660	9060	9060	9060	9060	0
290	20231113	161600	748881660	9060	9060	9060	9060	0
291	20231113	161500	748881660	9060	9060	9060	9060	0
292	20231113	161400	748881660	9060	9060	9060	9060	0
293	20231113	161300	748881660	9060	9060	9060	9060	0
294	20231113	161200	748881660	9060	9060	9060	9060	0
295	20231113	161100	748881660	9060	9060	9060	9060	0
296	20231113	161000	748881660	9060	9060	9060	9060	0
297	20231113	160900	748881660	9060	9060	9060	9060	0
298	20231113	160800	748881660	9060	9060	9060	9060	0
299	20231113	160700	748881660	9060	9060	9060	9060	0
300	20231113	160600	748881660	9060	9060	9060	9060	0
301	20231113	160500	748881660	9060	9060	9060	9060	0
302	20231113	160400	748881660	9060	9060	9060	9060	1885
303	20231113	160300	748881660	9060	9060	9060	9060	0
304	20231113	160200	748881660	9060	9060	9060	9060	0
305	20231113	160100	748881660	9060	9060	9060	9060	0
306	20231113	160000	748881660	9060	9060	9060	9060	0
307	20231113	155900	748881660	9060	9060	9060	9060	0
308	20231113	155800	748881660	9060	9060	9060	9060	0
309	20231113	155700	748881660	9060	9060	9060	9060	0
310	20231113	155600	748881660	9060	9060	9060	9060	0
311	20231113	155500	748881660	9060	9060	9060	9060	0
312	20231113	155400	748881660	9060	9060	9060	9060	0
313	20231113	155300	748881660	9060	9060	9060	9060	0
314	20231113	155200	748881660	9060	9060	9060	9060	0
315	20231113	155100	748881660	9060	9060	9060	9060	0
316	20231113	155000	748881660	9060	9060	9060	9060	0
317	20231113	154900	748881660	9060	9060	9060	9060	0
318	20231113	154800	748881660	9060	9060	9060	9060	0
319	20231113	154700	748881660	9060	9060	9060	9060	0
320	20231113	154600	748881660	9060	9060	9060	9060	0
321	20231113	154500	748881660	9060	9060	9060	9060	0
322	20231113	154400	748881660	9060	9060	9060	9060	0
323	20231113	154300	748881660	9060	9060	9060	9060	0
324	20231113	154200	748881660	9060	9060	9060	9060	0
325	20231113	154100	748881660	9060	9060	9060	9060	0
326	20231113	154000	748881660	9060	9060	9060	9060	0
327	20231113	153900	748881660	9060	9060	9060	9060	0
328	20231113	153800	748881660	9060	9060	9060	9060	0
329	20231113	153700	748881660	9060	9060	9060	9060	0
330	20231113	153600	748881660	9060	9060	9060	9060	0
331	20231113	153500	748881660	9060	9060	9060	9060	0
332	20231113	153400	748881660	9060	9060	9060	9060	1885
333	20231113	153300	748881660	9060	9060	9060	9060	0
334	20231113	153200	748881660	9060	9060	9060	9060	0
335	20231113	153100	748881660	9060	9060	9060	9060	0
336	20231113	153000	748881660	9060	9060	9060	9060	1885
337	20231113	152900	731803560	9090	9090	9090	9090	0
338	20231113	152800	731803560	9090	9090	9090	9090	0
339	20231113	152700	731803560	9090	9090	9090	9090	0
340	20231113	152600	731803560	9090	9090	9090	9090	0
341	20231113	152500	731803560	9090	9090	9090	9090	0
342	20231113	152400	731803560	9090	9090	9090	9090	0
343	20231113	152300	731803560	9090	9090	9090	9090	0
344	20231113	152200	731803560	9090	9090	9090	9090	0
345	20231113	152100	731803560	9090	9090	9090	9090	0
346	20231113	152000	731803560	9090	9090	9090	9090	0
347	20231113	151900	731803560	9090	9090	9090	9090	1
348	20231113	151800	731794470	9100	9100	9100	9100	1
349	20231113	151700	731785370	9060	9100	9100	9060	719
350	20231113	151600	725267450	9100	9080	9100	9080	60
351	20231113	151500	724722250	9100	9100	9100	9100	0
352	20231113	151400	724722250	9100	9100	9100	9100	0
353	20231113	151300	724722250	9100	9070	9100	9070	449
354	20231113	151200	720637930	9070	9080	9100	9060	934
355	20231113	151100	712165520	9100	9100	9100	9100	0
356	20231113	151000	712165520	9100	9100	9100	9100	0
357	20231113	150900	712165520	9100	9100	9100	9100	10
358	20231113	150800	712074520	9110	9110	9110	9110	9
359	20231113	150700	711992530	9120	9100	9120	9070	403
360	20231113	150600	708337120	9110	9070	9120	9060	579
361	20231113	150500	703086070	9070	9120	9120	9070	1125
362	20231113	150400	692875720	9090	9090	9090	9090	709
363	20231113	150300	686430910	9070	9070	9070	9070	14
364	20231113	150200	686303930	9070	9080	9090	9070	141
365	20231113	150100	685024830	9080	9080	9090	9080	1557
366	20231113	150000	670875660	9080	9080	9080	9080	977
367	20231113	145900	662004500	9090	9090	9090	9090	169
368	20231113	145800	660468290	9090	9090	9090	9090	112
369	20231113	145700	659450210	9100	9100	9100	9100	10
370	20231113	145600	659359210	9090	9090	9090	9090	38
371	20231113	145500	659013790	9090	9120	9120	9090	113
372	20231113	145400	657985070	9130	9120	9130	9120	12
373	20231113	145300	657875610	9130	9130	9130	9130	0
374	20231113	145200	657875610	9130	9130	9130	9130	7
375	20231113	145100	657811700	9110	9110	9110	9110	17
376	20231113	145000	657656830	9100	9100	9110	9100	727
377	20231113	144900	651041010	9110	9110	9130	9110	318
378	20231113	144800	648143990	9110	9130	9130	9110	369
379	20231113	144700	644778800	9130	9140	9140	9130	424
380	20231113	144600	640905820	9210	9150	9210	9140	137
381	20231113	144500	639652840	9150	9160	9160	9150	42
382	20231113	144400	639268510	9160	9190	9190	9160	323
383	20231113	144300	636308900	9190	9190	9190	9190	0
384	20231113	144200	636308900	9190	9190	9190	9190	2
385	20231113	144100	636290520	9150	9160	9160	9150	210
386	20231113	144000	634368520	9160	9180	9180	9160	66
387	20231113	143900	633763940	9210	9180	9210	9180	20
388	20231113	143800	633579800	9150	9160	9160	9150	122
389	20231113	143700	632462690	9180	9180	9180	9180	2
390	20231113	143600	632444330	9170	9170	9170	9170	116
391	20231113	143500	631380610	9180	9180	9180	9180	7
392	20231113	143400	631316350	9180	9180	9180	9180	52
393	20231113	143300	630838990	9210	9190	9210	9190	26
394	20231113	143200	630600030	9190	9200	9200	9190	42
395	20231113	143100	630214010	9210	9210	9210	9210	109
396	20231113	143000	629210120	9210	9210	9210	9210	110
397	20231113	142900	628197020	9210	9210	9210	9210	2
398	20231113	142800	628178600	9190	9210	9210	9190	12
399	20231113	142700	628068300	9210	9210	9210	9210	31
400	20231113	142600	627782790	9210	9190	9210	9190	540
401	20231113	142500	622820150	9190	9190	9190	9190	280
402	20231113	142400	620246950	9190	9190	9190	9190	2
403	20231113	142300	620228570	9200	9190	9200	9190	19
404	20231113	142200	620053950	9210	9190	9210	9190	10
405	20231113	142100	619962030	9190	9190	9190	9190	1
406	20231113	142000	619952840	9160	9160	9160	9160	17
407	20231113	141900	619797120	9210	9190	9210	9190	12
408	20231113	141800	619686800	9200	9200	9200	9200	200
409	20231113	141700	617846800	9200	9190	9200	9190	106
410	20231113	141600	616871850	9200	9200	9200	9200	0
411	20231113	141500	616871850	9200	9200	9200	9200	0
412	20231113	141400	616871850	9200	9200	9200	9200	0
413	20231113	141300	616871850	9200	9200	9200	9200	16
414	20231113	141200	616724650	9200	9190	9200	9190	3
415	20231113	141100	616697070	9160	9160	9160	9160	50
416	20231113	141000	616239070	9200	9180	9200	9180	11
417	20231113	140900	616138070	9200	9200	9200	9200	0
418	20231113	140800	616138070	9200	9200	9200	9200	0
419	20231113	140700	616138070	9200	9200	9200	9200	1
420	20231113	140600	616128870	9160	9160	9160	9160	0
421	20231113	140500	616128870	9160	9160	9160	9160	0
422	20231113	140400	616128870	9160	9200	9200	9160	127
423	20231113	140300	614965270	9200	9200	9200	9200	0
424	20231113	140200	614965270	9200	9200	9200	9200	0
425	20231113	140100	614965270	9200	9170	9200	9170	192
426	20231113	140000	613203580	9180	9180	9180	9180	0
427	20231113	135900	613203580	9180	9180	9180	9180	0
428	20231113	135800	613203580	9180	9180	9180	9180	0
429	20231113	135700	613203580	9180	9180	9180	9180	10
430	20231113	135600	613111780	9180	9160	9180	9160	22
431	20231113	135500	612910220	9180	9150	9180	9150	106
432	20231113	135400	611939360	9140	9140	9140	9140	0
433	20231113	135300	611939360	9140	9140	9140	9140	0
434	20231113	135200	611939360	9140	9140	9140	9140	0
435	20231113	135100	611939360	9140	9150	9150	9140	87
436	20231113	135000	611144110	9140	9140	9140	9140	0
437	20231113	134900	611144110	9140	9140	9140	9140	20
438	20231113	134800	610961310	9140	9140	9140	9140	0
439	20231113	134700	610961310	9140	9140	9140	9140	0
440	20231113	134600	610961310	9140	9140	9140	9140	2
441	20231113	134500	610943030	9140	9150	9150	9140	88
442	20231113	134400	610138040	9150	9150	9150	9150	133
443	20231113	134300	608921090	9150	9150	9150	9150	3
444	20231113	134200	608893640	9150	9150	9150	9150	0
445	20231113	134100	608893640	9150	9160	9160	9150	13
446	20231113	134000	608774590	9160	9160	9160	9160	0
447	20231113	133900	608774590	9160	9160	9160	9160	0
448	20231113	133800	608774590	9160	9170	9170	9160	64
449	20231113	133700	608187770	9180	9180	9180	9180	0
450	20231113	133600	608187770	9180	9180	9180	9180	0
451	20231113	133500	608187770	9180	9190	9190	9180	9
452	20231113	133400	608105070	9210	9210	9210	9210	0
453	20231113	133300	608105070	9210	9210	9210	9210	0
454	20231113	133200	608105070	9210	9210	9210	9210	0
455	20231113	133100	608105070	9210	9210	9210	9210	0
456	20231113	133000	608105070	9210	9210	9210	9210	0
457	20231113	132900	608105070	9210	9210	9210	9210	1
458	20231113	132800	608095860	9220	9220	9220	9220	50
459	20231113	132700	607634860	9230	9180	9230	9170	2707
460	20231113	132600	582784560	9230	9230	9230	9230	0
461	20231113	132500	582784560	9230	9230	9230	9190	375
462	20231113	132400	579335990	9220	9200	9220	9200	260
463	20231113	132300	576941990	9210	9220	9220	9210	12
464	20231113	132200	576831370	9220	9220	9220	9220	0
465	20231113	132100	576831370	9220	9210	9220	9210	14
466	20231113	132000	576702410	9230	9230	9230	9230	0
467	20231113	131900	576702410	9230	9220	9230	9220	26
468	20231113	131800	576462550	9220	9180	9220	9180	1408
469	20231113	131700	563524760	9190	9190	9190	9190	9
470	20231113	131600	563442050	9190	9190	9190	9190	6
471	20231113	131500	563386910	9190	9180	9190	9180	303
472	20231113	131400	560603810	9180	9140	9180	9130	701
473	20231113	131300	554201650	9140	9140	9140	9140	0
474	20231113	131200	554201650	9140	9140	9140	9140	53
475	20231113	131100	553717230	9140	9140	9140	9140	47
476	20231113	131000	553287650	9140	9140	9140	9140	0
477	20231113	130900	553287650	9140	9140	9140	9140	0
478	20231113	130800	553287650	9140	9140	9140	9140	60
479	20231113	130700	552739250	9140	9140	9140	9140	0
480	20231113	130600	552739250	9140	9140	9140	9140	0
481	20231113	130500	552739250	9140	9140	9140	9140	10
482	20231113	130400	552647850	9180	9180	9180	9180	5
483	20231113	130300	552601950	9180	9180	9180	9180	0
484	20231113	130200	552601950	9180	9180	9180	9180	10
485	20231113	130100	552510150	9150	9150	9180	9150	490
486	20231113	130000	548020650	9180	9180	9190	9180	50
487	20231113	125900	547561530	9190	9190	9190	9190	0
488	20231113	125800	547561530	9190	9190	9190	9190	0
489	20231113	125700	547561530	9190	9150	9190	9150	4
490	20231113	125600	547524830	9130	9130	9130	9130	0
491	20231113	125500	547524830	9130	9130	9130	9130	34
492	20231113	125400	547214410	9140	9140	9140	9140	10
493	20231113	125300	547123010	9140	9140	9140	9140	0
494	20231113	125200	547123010	9140	9160	9160	9140	117
495	20231113	125100	546053070	9170	9190	9190	9170	3
496	20231113	125000	546025530	9190	9190	9190	9190	50
497	20231113	124900	545566030	9190	9190	9190	9190	53
498	20231113	124800	545078960	9180	9170	9180	9170	3
499	20231113	124700	545051430	9180	9170	9180	9170	151
500	20231113	124600	543666250	9170	9170	9170	9170	0
501	20231113	124500	543666250	9170	9170	9170	9170	10
502	20231113	124400	543574550	9170	9170	9170	9170	30
503	20231113	124300	543299450	9130	9130	9130	9130	0
504	20231113	124200	543299450	9130	9130	9130	9130	0
505	20231113	124100	543299450	9130	9130	9130	9130	0
506	20231113	124000	543299450	9130	9130	9130	9130	0
507	20231113	123900	543299450	9130	9130	9130	9130	50
508	20231113	123800	542842950	9130	9130	9130	9130	228
509	20231113	123700	540761310	9110	9120	9120	9110	100
510	20231113	123600	539850190	9110	9110	9110	9110	0
511	20231113	123500	539850190	9110	9110	9110	9110	0
512	20231113	123400	539850190	9110	9130	9130	9110	7
513	20231113	123300	539786320	9130	9130	9130	9130	0
514	20231113	123200	539786320	9130	9130	9130	9130	0
515	20231113	123100	539786320	9130	9130	9130	9130	28
516	20231113	123000	539530680	9130	9130	9130	9130	145
517	20231113	122900	538206830	9130	9100	9130	9100	80
518	20231113	122800	537477780	9120	9120	9120	9120	25
519	20231113	122700	537249780	9130	9130	9130	9130	6
520	20231113	122600	537195000	9130	9130	9130	9130	10
521	20231113	122500	537103700	9120	9120	9120	9120	0
522	20231113	122400	537103700	9120	9120	9120	9120	268
523	20231113	122300	534659540	9100	9080	9100	9080	244
524	20231113	122200	532443240	9080	9090	9090	9080	123
525	20231113	122100	531326210	9090	9090	9090	9090	0
526	20231113	122000	531326210	9090	9090	9090	9090	26
527	20231113	121900	531089870	9080	9080	9080	9080	17
528	20231113	121800	530935510	9080	9080	9080	9080	0
529	20231113	121700	530935510	9080	9080	9080	9080	0
530	20231113	121600	530935510	9080	9080	9080	9080	1
531	20231113	121500	530926430	9080	9080	9080	9080	7
532	20231113	121400	530862870	9080	9080	9080	9080	32
533	20231113	121300	530572310	9080	9080	9080	9080	797
534	20231113	121200	523335550	9090	9090	9090	9090	25
535	20231113	121100	523108300	9090	9090	9090	9090	149
536	20231113	121000	521753890	9090	9090	9090	9090	10
537	20231113	120900	521662990	9090	9090	9090	9090	138
538	20231113	120800	520408570	9090	9090	9090	9090	114
539	20231113	120700	519372310	9080	9090	9090	9080	252
540	20231113	120600	517081940	9090	9090	9090	9090	1
541	20231113	120500	517072850	9090	9090	9090	9090	38
542	20231113	120400	516727430	9090	9090	9090	9090	28
543	20231113	120300	516472910	9090	9090	9090	9090	32
544	20231113	120200	516182030	9090	9090	9090	9090	0
545	20231113	120100	516182030	9090	9090	9090	9090	0
546	20231113	120000	516182030	9090	9090	9090	9090	1
547	20231113	115900	516172940	9080	9080	9080	9080	5
548	20231113	115800	516127540	9080	9080	9120	9080	199
549	20231113	115700	514320540	9090	9090	9090	9090	0
550	20231113	115600	514320540	9090	9090	9090	9090	228
551	20231113	115500	512248020	9090	9090	9090	9090	348
552	20231113	115400	509084700	9090	9090	9110	9090	15
553	20231113	115300	508948330	9110	9110	9110	9100	240
554	20231113	115200	506762880	9120	9120	9120	9120	137
555	20231113	115100	505513440	9130	9130	9130	9130	10
556	20231113	115000	505422140	9130	9130	9130	9130	0
557	20231113	114900	505422140	9130	9130	9130	9130	0
558	20231113	114800	505422140	9130	9130	9130	9130	40
559	20231113	114700	505056940	9130	9130	9130	9130	0
560	20231113	114600	505056940	9130	9130	9130	9130	22
561	20231113	114500	504856080	9130	9120	9130	9120	27
562	20231113	114400	504609640	9120	9120	9120	9120	0
563	20231113	114300	504609640	9120	9130	9130	9120	23
564	20231113	114200	504399760	9130	9130	9130	9120	47
565	20231113	114100	503970900	9130	9130	9130	9130	520
566	20231113	114000	499223300	9130	9140	9140	9130	19
567	20231113	113900	499049680	9130	9140	9140	9130	286
568	20231113	113800	496436190	9140	9140	9140	9140	33
569	20231113	113700	496134570	9150	9160	9160	9150	539
570	20231113	113600	491202080	9160	9160	9160	9160	0
571	20231113	113500	491202080	9160	9160	9160	9160	0
572	20231113	113400	491202080	9160	9160	9160	9160	0
573	20231113	113300	491202080	9160	9170	9170	9160	619
574	20231113	113200	485532030	9170	9170	9170	9170	4
575	20231113	113100	485495350	9170	9170	9170	9170	0
576	20231113	113000	485495350	9170	9180	9180	9170	3
577	20231113	112900	485467830	9190	9190	9190	9190	3
578	20231113	112800	485440260	9190	9160	9190	9160	10
579	20231113	112700	485348600	9160	9160	9160	9160	130
580	20231113	112600	484157800	9160	9160	9160	9160	133
581	20231113	112500	482939520	9200	9190	9200	9190	3
582	20231113	112400	482911940	9210	9210	9210	9210	0
583	20231113	112300	482911940	9210	9210	9210	9210	0
584	20231113	112200	482911940	9210	9180	9210	9160	22
585	20231113	112100	482710250	9160	9160	9160	9160	0
586	20231113	112000	482710250	9160	9160	9160	9160	0
587	20231113	111900	482710250	9160	9160	9160	9160	0
588	20231113	111800	482710250	9160	9170	9170	9160	80
589	20231113	111700	481976950	9160	9160	9160	9160	0
590	20231113	111600	481976950	9160	9160	9160	9160	94
591	20231113	111500	481115910	9150	9150	9150	9150	0
592	20231113	111400	481115910	9150	9150	9150	9150	0
593	20231113	111300	481115910	9150	9150	9150	9150	3
594	20231113	111200	481088460	9150	9150	9150	9150	0
595	20231113	111100	481088460	9150	9150	9150	9150	1890
596	20231113	111000	463794960	9160	9160	9160	9160	304
597	20231113	110900	461010320	9170	9210	9210	9170	866
598	20231113	110800	453057860	9200	9200	9200	9200	0
599	20231113	110700	453057860	9200	9200	9200	9200	0
600	20231113	110600	453057860	9200	9200	9200	9200	0
601	20231113	110500	453057860	9200	9210	9210	9200	109
602	20231113	110400	452055030	9210	9210	9210	9210	0
603	20231113	110300	452055030	9210	9210	9210	9210	2
604	20231113	110200	452036610	9230	9210	9230	9200	156
605	20231113	110100	450600690	9200	9200	9200	9200	14
606	20231113	110000	450471890	9220	9200	9220	9190	1881
607	20231113	105900	433183750	9190	9190	9190	9190	0
608	20231113	105800	433183750	9190	9220	9220	9190	1571
609	20231113	105700	418734260	9230	9230	9230	9230	13
610	20231113	105600	418614270	9240	9240	9240	9240	0
611	20231113	105500	418614270	9240	9240	9240	9240	11
612	20231113	105400	418512630	9240	9230	9240	9230	99
613	20231113	105300	417597890	9250	9250	9250	9250	5
614	20231113	105200	417551640	9250	9250	9250	9250	1
615	20231113	105100	417542390	9210	9250	9250	9210	2
616	20231113	105000	417523930	9250	9250	9250	9250	200
617	20231113	104900	415673930	9250	9250	9250	9250	100
618	20231113	104800	414748930	9260	9260	9260	9250	7
619	20231113	104700	414684150	9270	9270	9270	9260	3
620	20231113	104600	414656350	9270	9200	9270	9200	1000
621	20231113	104500	405423880	9200	9200	9200	9200	0
622	20231113	104400	405423880	9200	9210	9210	9190	801
623	20231113	104300	398054220	9210	9210	9210	9210	1
624	20231113	104200	398045010	9200	9200	9200	9200	206
625	20231113	104100	396149810	9200	9200	9210	9200	124
626	20231113	104000	395008810	9200	9210	9210	9200	1206
627	20231113	103900	383913510	9220	9250	9250	9210	3230
628	20231113	103800	354077410	9260	9260	9260	9260	59
629	20231113	103700	353531070	9260	9260	9260	9260	32
630	20231113	103600	353234750	9290	9290	9290	9290	0
631	20231113	103500	353234750	9290	9290	9290	9290	0
632	20231113	103400	353234750	9290	9290	9290	9290	4
633	20231113	103300	353197590	9290	9290	9290	9290	0
634	20231113	103200	353197590	9290	9290	9290	9290	2
635	20231113	103100	353179010	9300	9300	9300	9300	0
636	20231113	103000	353179010	9300	9300	9300	9300	0
637	20231113	102900	353179010	9300	9300	9300	9300	0
638	20231113	102800	353179010	9300	9250	9300	9250	220
639	20231113	102700	351141510	9270	9270	9270	9270	26
640	20231113	102600	350900490	9310	9270	9310	9270	231
641	20231113	102500	348754550	9270	9270	9270	9270	307
642	20231113	102400	345908660	9270	9270	9270	9270	180
643	20231113	102300	344240060	9270	9280	9280	9260	1563
644	20231113	102200	329756700	9280	9320	9320	9280	2324
645	20231113	102100	308139930	9340	9340	9340	9330	452
646	20231113	102000	303918910	9390	9390	9390	9390	3
647	20231113	101900	303890740	9390	9390	9390	9390	0
648	20231113	101800	303890740	9390	9390	9390	9390	20
649	20231113	101700	303702940	9390	9390	9390	9390	1
650	20231113	101600	303693550	9340	9330	9340	9330	357
651	20231113	101500	300361730	9310	9310	9310	9310	1
652	20231113	101400	300352420	9310	9310	9310	9310	0
653	20231113	101300	300352420	9310	9310	9310	9310	85
654	20231113	101200	299561070	9320	9330	9330	9320	280
655	20231113	101100	296948680	9330	9340	9340	9330	26
656	20231113	101000	296706090	9340	9340	9340	9340	13
657	20231113	100900	296584670	9350	9360	9360	9340	640
658	20231113	100800	290601400	9360	9360	9360	9360	0
659	20231113	100700	290601400	9360	9350	9360	9350	182
660	20231113	100600	288898380	9350	9360	9360	9350	51
661	20231113	100500	288421410	9380	9420	9420	9380	488
662	20231113	100400	283841110	9400	9400	9400	9400	455
663	20231113	100300	279564110	9410	9410	9410	9410	15
664	20231113	100200	279422960	9420	9420	9420	9420	255
665	20231113	100100	277020860	9400	9410	9410	9400	50
666	20231113	100000	276550660	9400	9430	9470	9400	1786
667	20231113	095900	259695230	9430	9420	9430	9420	222
668	20231113	095800	257603250	9420	9410	9420	9410	481
669	20231113	095700	253075040	9410	9410	9410	9410	20
670	20231113	095600	252886840	9410	9360	9410	9360	1421
671	20231113	095500	239540150	9360	9360	9360	9360	26
672	20231113	095400	239296790	9370	9370	9370	9370	70
673	20231113	095300	238640890	9370	9340	9370	9340	819
674	20231113	095200	230982710	9340	9330	9340	9330	312
675	20231113	095100	228070630	9340	9350	9350	9340	533
676	20231113	095000	223092140	9340	9340	9340	9340	2
677	20231113	094900	223073460	9340	9360	9360	9340	754
678	20231113	094800	216027160	9350	9350	9350	9350	490
679	20231113	094700	211445660	9350	9350	9350	9350	122
680	20231113	094600	210304960	9350	9350	9350	9350	400
681	20231113	094500	206564960	9350	9350	9350	9350	0
682	20231113	094400	206564960	9350	9370	9370	9350	22
683	20231113	094300	206359050	9370	9370	9370	9370	1
684	20231113	094200	206349680	9360	9360	9360	9360	10
685	20231113	094100	206256080	9360	9360	9360	9360	362
686	20231113	094000	202867760	9350	9350	9350	9350	482
687	20231113	093900	198361060	9340	9310	9340	9310	366
688	20231113	093800	194946170	9290	9300	9300	9290	111
689	20231113	093700	193913880	9300	9300	9300	9300	408
690	20231113	093600	190119480	9300	9310	9330	9300	400
691	20231113	093500	186396470	9310	9320	9320	9310	441
692	20231113	093400	182290700	9310	9330	9330	9310	544
693	20231113	093300	177219970	9330	9330	9330	9330	36
694	20231113	093200	176884090	9330	9340	9340	9330	3
695	20231113	093100	176856090	9330	9320	9340	9320	159
696	20231113	093000	175371730	9340	9320	9340	9300	456
697	20231113	092900	171125650	9310	9360	9370	9310	754
698	20231113	092800	164081520	9370	9350	9380	9350	555
699	20231113	092700	158884630	9370	9370	9370	9370	107
700	20231113	092600	157882040	9370	9380	9380	9360	199
701	20231113	092500	156017470	9380	9410	9430	9380	749
702	20231113	092400	148982810	9430	9430	9440	9420	1423
703	20231113	092300	135559850	9430	9390	9430	9380	1210
704	20231113	092200	124176240	9380	9340	9380	9340	1149
705	20231113	092100	113415780	9330	9330	9330	9330	11
706	20231113	092000	113313150	9330	9350	9350	9330	34
707	20231113	091900	112995270	9350	9340	9350	9340	10
708	20231113	091800	112901780	9340	9300	9340	9300	552
709	20231113	091700	107757470	9300	9330	9330	9300	1346
710	20231113	091600	95236010	9310	9310	9310	9310	0
711	20231113	091500	95236010	9310	9310	9310	9310	1
712	20231113	091400	95226700	9310	9330	9330	9310	977
713	20231113	091300	86115510	9350	9370	9380	9350	146
714	20231113	091200	84748380	9380	9380	9380	9380	266
715	20231113	091100	82253300	9380	9300	9380	9300	845
716	20231113	091000	74362020	9330	9300	9350	9300	1022
717	20231113	090900	64836920	9300	9330	9330	9280	273
718	20231113	090800	62296810	9340	9370	9370	9340	278
719	20231113	090700	59693930	9400	9400	9400	9400	261
720	20231113	090600	57240530	9410	9420	9420	9400	222
721	20231113	090500	55151790	9420	9340	9420	9340	2031
722	20231113	090400	36081690	9340	9290	9340	9290	349
723	20231113	090300	32835500	9300	9330	9330	9300	637
724	20231113	090200	26899000	9380	9350	9380	9340	583
725	20231113	090100	21433160	9350	9430	9440	9350	342
726	20231113	090000	18209160	9440	9440	9440	9430	1929