KissMeData/025550/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190800	631629655	4035	4035	4035	4035	1856
3	20231113	190700	631629655	4035	4035	4035	4035	0
4	20231113	190600	631629655	4035	4035	4035	4035	0
5	20231113	190500	631629655	4035	4035	4035	4035	0
6	20231113	190400	631629655	4035	4035	4035	4035	0
7	20231113	190300	631629655	4035	4035	4035	4035	0
8	20231113	190200	631629655	4035	4035	4035	4035	0
9	20231113	190100	631629655	4035	4035	4035	4035	0
10	20231113	190000	631629655	4035	4035	4035	4035	0
11	20231113	185900	631629655	4035	4035	4035	4035	0
12	20231113	185800	631629655	4035	4035	4035	4035	0
13	20231113	185700	631629655	4035	4035	4035	4035	0
14	20231113	185600	631629655	4035	4035	4035	4035	0
15	20231113	185500	631629655	4035	4035	4035	4035	0
16	20231113	185400	631629655	4035	4035	4035	4035	0
17	20231113	185300	631629655	4035	4035	4035	4035	0
18	20231113	185200	631629655	4035	4035	4035	4035	0
19	20231113	185100	631629655	4035	4035	4035	4035	0
20	20231113	185000	631629655	4035	4035	4035	4035	0
21	20231113	184900	631629655	4035	4035	4035	4035	0
22	20231113	184800	631629655	4035	4035	4035	4035	0
23	20231113	184700	631629655	4035	4035	4035	4035	0
24	20231113	184600	631629655	4035	4035	4035	4035	0
25	20231113	184500	631629655	4035	4035	4035	4035	0
26	20231113	184400	631629655	4035	4035	4035	4035	0
27	20231113	184300	631629655	4035	4035	4035	4035	0
28	20231113	184200	631629655	4035	4035	4035	4035	0
29	20231113	184100	631629655	4035	4035	4035	4035	0
30	20231113	184000	631629655	4035	4035	4035	4035	0
31	20231113	183900	631629655	4035	4035	4035	4035	0
32	20231113	183800	631629655	4035	4035	4035	4035	1856
33	20231113	183700	631629655	4035	4035	4035	4035	0
34	20231113	183600	631629655	4035	4035	4035	4035	0
35	20231113	183500	631629655	4035	4035	4035	4035	0
36	20231113	183400	631629655	4035	4035	4035	4035	0
37	20231113	183300	631629655	4035	4035	4035	4035	0
38	20231113	183200	631629655	4035	4035	4035	4035	0
39	20231113	183100	631629655	4035	4035	4035	4035	0
40	20231113	183000	631629655	4035	4035	4035	4035	0
41	20231113	182900	631629655	4035	4035	4035	4035	0
42	20231113	182800	631629655	4035	4035	4035	4035	0
43	20231113	182700	631629655	4035	4035	4035	4035	0
44	20231113	182600	631629655	4035	4035	4035	4035	0
45	20231113	182500	631629655	4035	4035	4035	4035	0
46	20231113	182400	631629655	4035	4035	4035	4035	0
47	20231113	182300	631629655	4035	4035	4035	4035	0
48	20231113	182200	631629655	4035	4035	4035	4035	0
49	20231113	182100	631629655	4035	4035	4035	4035	0
50	20231113	182000	631629655	4035	4035	4035	4035	0
51	20231113	181900	631629655	4035	4035	4035	4035	0
52	20231113	181800	631629655	4035	4035	4035	4035	0
53	20231113	181700	631629655	4035	4035	4035	4035	0
54	20231113	181600	631629655	4035	4035	4035	4035	0
55	20231113	181500	631629655	4035	4035	4035	4035	0
56	20231113	181400	631629655	4035	4035	4035	4035	0
57	20231113	181300	631629655	4035	4035	4035	4035	0
58	20231113	181200	631629655	4035	4035	4035	4035	0
59	20231113	181100	631629655	4035	4035	4035	4035	0
60	20231113	181000	631629655	4035	4035	4035	4035	0
61	20231113	180900	631629655	4035	4035	4035	4035	0
62	20231113	180800	631629655	4035	4035	4035	4035	1856
63	20231113	180700	631629655	4035	4035	4035	4035	0
64	20231113	180600	631629655	4035	4035	4035	4035	0
65	20231113	180500	631629655	4035	4035	4035	4035	0
66	20231113	180400	631629655	4035	4035	4035	4035	0
67	20231113	180300	631629655	4035	4035	4035	4035	0
68	20231113	180200	631629655	4035	4035	4035	4035	0
69	20231113	180100	631629655	4035	4035	4035	4035	0
70	20231113	180000	631629655	4035	4035	4035	4035	0
71	20231113	175900	631629655	4035	4035	4035	4035	0
72	20231113	175800	631629655	4035	4035	4035	4035	0
73	20231113	175700	631629655	4035	4035	4035	4035	0
74	20231113	175600	631629655	4035	4035	4035	4035	0
75	20231113	175500	631629655	4035	4035	4035	4035	0
76	20231113	175400	631629655	4035	4035	4035	4035	0
77	20231113	175300	631629655	4035	4035	4035	4035	0
78	20231113	175200	631629655	4035	4035	4035	4035	0
79	20231113	175100	631629655	4035	4035	4035	4035	0
80	20231113	175000	631629655	4035	4035	4035	4035	0
81	20231113	174900	631629655	4035	4035	4035	4035	0
82	20231113	174800	631629655	4035	4035	4035	4035	0
83	20231113	174700	631629655	4035	4035	4035	4035	0
84	20231113	174600	631629655	4035	4035	4035	4035	0
85	20231113	174500	631629655	4035	4035	4035	4035	0
86	20231113	174400	631629655	4035	4035	4035	4035	0
87	20231113	174300	631629655	4035	4035	4035	4035	0
88	20231113	174200	631629655	4035	4035	4035	4035	0
89	20231113	174100	631629655	4035	4035	4035	4035	0
90	20231113	174000	631629655	4035	4035	4035	4035	0
91	20231113	173900	631629655	4035	4035	4035	4035	0
92	20231113	173800	631629655	4035	4035	4035	4035	1856
93	20231113	173700	631629655	4035	4035	4035	4035	0
94	20231113	173600	631629655	4035	4035	4035	4035	0
95	20231113	173500	631629655	4035	4035	4035	4035	0
96	20231113	173400	631629655	4035	4035	4035	4035	0
97	20231113	173300	631629655	4035	4035	4035	4035	0
98	20231113	173200	631629655	4035	4035	4035	4035	0
99	20231113	173100	631629655	4035	4035	4035	4035	0
100	20231113	173000	631629655	4035	4035	4035	4035	0
101	20231113	172900	631629655	4035	4035	4035	4035	0
102	20231113	172800	631629655	4035	4035	4035	4035	0
103	20231113	172700	631629655	4035	4035	4035	4035	0
104	20231113	172600	631629655	4035	4035	4035	4035	0
105	20231113	172500	631629655	4035	4035	4035	4035	0
106	20231113	172400	631629655	4035	4035	4035	4035	0
107	20231113	172300	631629655	4035	4035	4035	4035	0
108	20231113	172200	631629655	4035	4035	4035	4035	0
109	20231113	172100	631629655	4035	4035	4035	4035	0
110	20231113	172000	631629655	4035	4035	4035	4035	0
111	20231113	171900	631629655	4035	4035	4035	4035	0
112	20231113	171800	631629655	4035	4035	4035	4035	0
113	20231113	171700	631629655	4035	4035	4035	4035	0
114	20231113	171600	631629655	4035	4035	4035	4035	0
115	20231113	171500	631629655	4035	4035	4035	4035	0
116	20231113	171400	631629655	4035	4035	4035	4035	0
117	20231113	171300	631629655	4035	4035	4035	4035	0
118	20231113	171200	631629655	4035	4035	4035	4035	0
119	20231113	171100	631629655	4035	4035	4035	4035	0
120	20231113	171000	631629655	4035	4035	4035	4035	0
121	20231113	170900	631629655	4035	4035	4035	4035	0
122	20231113	170800	631629655	4035	4035	4035	4035	1856
123	20231113	170700	631629655	4035	4035	4035	4035	0
124	20231113	170600	631629655	4035	4035	4035	4035	0
125	20231113	170500	631629655	4035	4035	4035	4035	0
126	20231113	170400	631629655	4035	4035	4035	4035	0
127	20231113	170300	631629655	4035	4035	4035	4035	0
128	20231113	170200	631629655	4035	4035	4035	4035	0
129	20231113	170100	631629655	4035	4035	4035	4035	0
130	20231113	170000	631629655	4035	4035	4035	4035	0
131	20231113	165900	631629655	4035	4035	4035	4035	0
132	20231113	165800	631629655	4035	4035	4035	4035	0
133	20231113	165700	631629655	4035	4035	4035	4035	0
134	20231113	165600	631629655	4035	4035	4035	4035	0
135	20231113	165500	631629655	4035	4035	4035	4035	0
136	20231113	165400	631629655	4035	4035	4035	4035	0
137	20231113	165300	631629655	4035	4035	4035	4035	0
138	20231113	165200	631629655	4035	4035	4035	4035	0
139	20231113	165100	631629655	4035	4035	4035	4035	0
140	20231113	165000	631629655	4035	4035	4035	4035	0
141	20231113	164900	631629655	4035	4035	4035	4035	0
142	20231113	164800	631629655	4035	4035	4035	4035	0
143	20231113	164700	631629655	4035	4035	4035	4035	0
144	20231113	164600	631629655	4035	4035	4035	4035	0
145	20231113	164500	631629655	4035	4035	4035	4035	0
146	20231113	164400	631629655	4035	4035	4035	4035	0
147	20231113	164300	631629655	4035	4035	4035	4035	0
148	20231113	164200	631629655	4035	4035	4035	4035	0
149	20231113	164100	631629655	4035	4035	4035	4035	0
150	20231113	164000	631629655	4035	4035	4035	4035	0
151	20231113	163900	631629655	4035	4035	4035	4035	0
152	20231113	163800	631629655	4035	4035	4035	4035	1856
153	20231113	163700	631629655	4035	4035	4035	4035	0
154	20231113	163600	631629655	4035	4035	4035	4035	0
155	20231113	163500	631629655	4035	4035	4035	4035	0
156	20231113	163400	631629655	4035	4035	4035	4035	0
157	20231113	163300	631629655	4035	4035	4035	4035	0
158	20231113	163200	631629655	4035	4035	4035	4035	0
159	20231113	163100	631629655	4035	4035	4035	4035	0
160	20231113	163000	631629655	4035	4035	4035	4035	0
161	20231113	162900	631629655	4035	4035	4035	4035	0
162	20231113	162800	631629655	4035	4035	4035	4035	0
163	20231113	162700	631629655	4035	4035	4035	4035	0
164	20231113	162600	631629655	4035	4035	4035	4035	0
165	20231113	162500	631629655	4035	4035	4035	4035	0
166	20231113	162400	631629655	4035	4035	4035	4035	0
167	20231113	162300	631629655	4035	4035	4035	4035	0
168	20231113	162200	631629655	4035	4035	4035	4035	0
169	20231113	162100	631629655	4035	4035	4035	4035	0
170	20231113	162000	631629655	4035	4035	4035	4035	0
171	20231113	161900	631629655	4035	4035	4035	4035	0
172	20231113	161800	631629655	4035	4035	4035	4035	0
173	20231113	161700	631629655	4035	4035	4035	4035	0
174	20231113	161600	631629655	4035	4035	4035	4035	0
175	20231113	161500	631629655	4035	4035	4035	4035	0
176	20231113	161400	631629655	4035	4035	4035	4035	0
177	20231113	161300	631629655	4035	4035	4035	4035	0
178	20231113	161200	631629655	4035	4035	4035	4035	0
179	20231113	161100	631629655	4035	4035	4035	4035	0
180	20231113	161000	631629655	4035	4035	4035	4035	0
181	20231113	160900	631629655	4035	4035	4035	4035	0
182	20231113	160800	631629655	4035	4035	4035	4035	1856
183	20231113	160700	631629655	4035	4035	4035	4035	0
184	20231113	160600	631629655	4035	4035	4035	4035	0
185	20231113	160500	631629655	4035	4035	4035	4035	0
186	20231113	160400	631629655	4035	4035	4035	4035	0
187	20231113	160300	631629655	4035	4035	4035	4035	0
188	20231113	160200	631629655	4035	4035	4035	4035	0
189	20231113	160100	631629655	4035	4035	4035	4035	0
190	20231113	160000	631629655	4035	4035	4035	4035	0
191	20231113	155900	631629655	4035	4035	4035	4035	0
192	20231113	155800	631629655	4035	4035	4035	4035	0
193	20231113	155700	631629655	4035	4035	4035	4035	0
194	20231113	155600	631629655	4035	4035	4035	4035	0
195	20231113	155500	631629655	4035	4035	4035	4035	0
196	20231113	155400	631629655	4035	4035	4035	4035	0
197	20231113	155300	631629655	4035	4035	4035	4035	0
198	20231113	155200	631629655	4035	4035	4035	4035	0
199	20231113	155100	631629655	4035	4035	4035	4035	0
200	20231113	155000	631629655	4035	4035	4035	4035	0
201	20231113	154900	631629655	4035	4035	4035	4035	0
202	20231113	154800	631629655	4035	4035	4035	4035	0
203	20231113	154700	631629655	4035	4035	4035	4035	0
204	20231113	154600	631629655	4035	4035	4035	4035	0
205	20231113	154500	631629655	4035	4035	4035	4035	0
206	20231113	154400	631629655	4035	4035	4035	4035	0
207	20231113	154300	631629655	4035	4035	4035	4035	0
208	20231113	154200	631629655	4035	4035	4035	4035	0
209	20231113	154100	631629655	4035	4035	4035	4035	0
210	20231113	154000	631629655	4035	4035	4035	4035	0
211	20231113	153900	631629655	4035	4035	4035	4035	0
212	20231113	153800	631629655	4035	4035	4035	4035	1856
213	20231113	153700	631629655	4035	4035	4035	4035	0
214	20231113	153600	631629655	4035	4035	4035	4035	0
215	20231113	153500	631629655	4035	4035	4035	4035	0
216	20231113	153400	631629655	4035	4035	4035	4035	0
217	20231113	153300	631629655	4035	4035	4035	4035	0
218	20231113	153200	631629655	4035	4035	4035	4035	0
219	20231113	153100	631629655	4035	4035	4035	4035	0
220	20231113	153000	631629655	4035	4035	4035	4035	1856
221	20231113	152900	624140695	4025	4025	4025	4025	0
222	20231113	152800	624140695	4025	4025	4025	4025	0
223	20231113	152700	624140695	4025	4025	4025	4025	0
224	20231113	152600	624140695	4025	4025	4025	4025	0
225	20231113	152500	624140695	4025	4025	4025	4025	0
226	20231113	152400	624140695	4025	4025	4025	4025	0
227	20231113	152300	624140695	4025	4025	4025	4025	0
228	20231113	152200	624140695	4025	4025	4025	4025	0
229	20231113	152100	624140695	4025	4025	4025	4025	0
230	20231113	152000	624140695	4025	4025	4025	4025	0
231	20231113	151900	624140695	4025	4025	4025	4020	1286
232	20231113	151800	618968795	4025	4020	4025	4020	188
233	20231113	151700	618212535	4020	4020	4020	4020	0
234	20231113	151600	618212535	4020	4025	4025	4020	1546
235	20231113	151500	611992460	4030	4030	4030	4030	12
236	20231113	151400	611944100	4025	4025	4025	4025	0
237	20231113	151300	611944100	4025	4025	4025	4025	329
238	20231113	151200	610619875	4025	4025	4025	4025	106
239	20231113	151100	610193225	4025	4025	4025	4025	0
240	20231113	151000	610193225	4025	4025	4025	4025	0
241	20231113	150900	610193225	4025	4025	4025	4025	60
242	20231113	150800	609951725	4040	4040	4040	4040	0
243	20231113	150700	609951725	4040	4040	4040	4040	0
244	20231113	150600	609951725	4040	4040	4040	4040	0
245	20231113	150500	609951725	4040	4040	4040	4040	0
246	20231113	150400	609951725	4040	4040	4040	4040	0
247	20231113	150300	609951725	4040	4040	4040	4040	0
248	20231113	150200	609951725	4040	4040	4040	4040	50
249	20231113	150100	609749725	4025	4025	4025	4025	0
250	20231113	150000	609749725	4025	4025	4025	4025	0
251	20231113	145900	609749725	4025	4025	4025	4025	50
252	20231113	145800	609548475	4025	4035	4035	4025	7
253	20231113	145700	609520290	4030	4030	4030	4030	40
254	20231113	145600	609359090	4025	4025	4025	4025	0
255	20231113	145500	609359090	4025	4025	4025	4025	594
256	20231113	145400	606968240	4030	4030	4030	4030	0
257	20231113	145300	606968240	4030	4040	4040	4025	2203
258	20231113	145200	598088580	4040	4040	4040	4040	29
259	20231113	145100	597971420	4040	4040	4040	4040	32
260	20231113	145000	597842140	4040	4040	4040	4040	10
261	20231113	144900	597801740	4040	4040	4040	4040	0
262	20231113	144800	597801740	4040	4040	4040	4040	38
263	20231113	144700	597648220	4040	4040	4040	4040	1008
264	20231113	144600	593575900	4050	4050	4050	4050	0
265	20231113	144500	593575900	4050	4050	4050	4050	1
266	20231113	144400	593571850	4040	4040	4040	4040	0
267	20231113	144300	593571850	4040	4040	4040	4040	0
268	20231113	144200	593571850	4040	4040	4040	4040	0
269	20231113	144100	593571850	4040	4040	4040	4040	0
270	20231113	144000	593571850	4040	4040	4040	4040	0
271	20231113	143900	593571850	4040	4040	4040	4040	0
272	20231113	143800	593571850	4040	4040	4040	4040	23
273	20231113	143700	593478930	4045	4050	4050	4045	1131
274	20231113	143600	588904030	4050	4050	4050	4050	0
275	20231113	143500	588904030	4050	4050	4050	4050	0
276	20231113	143400	588904030	4050	4050	4050	4050	0
277	20231113	143300	588904030	4050	4050	4050	4050	0
278	20231113	143200	588904030	4050	4050	4050	4050	0
279	20231113	143100	588904030	4050	4050	4050	4050	0
280	20231113	143000	588904030	4050	4050	4050	4050	0
281	20231113	142900	588904030	4050	4050	4050	4050	0
282	20231113	142800	588904030	4050	4050	4050	4050	0
283	20231113	142700	588904030	4050	4050	4050	4050	0
284	20231113	142600	588904030	4050	4050	4050	4050	0
285	20231113	142500	588904030	4050	4050	4050	4050	0
286	20231113	142400	588904030	4050	4050	4050	4050	0
287	20231113	142300	588904030	4050	4050	4050	4050	0
288	20231113	142200	588904030	4050	4050	4050	4050	4
289	20231113	142100	588887830	4055	4055	4055	4055	1000
290	20231113	142000	584832830	4055	4055	4055	4055	0
291	20231113	141900	584832830	4055	4055	4055	4055	0
292	20231113	141800	584832830	4055	4055	4055	4055	0
293	20231113	141700	584832830	4055	4055	4055	4055	0
294	20231113	141600	584832830	4055	4055	4055	4055	0
295	20231113	141500	584832830	4055	4055	4055	4055	0
296	20231113	141400	584832830	4055	4055	4055	4055	0
297	20231113	141300	584832830	4055	4055	4055	4055	0
298	20231113	141200	584832830	4055	4055	4055	4055	0
299	20231113	141100	584832830	4055	4055	4055	4055	0
300	20231113	141000	584832830	4055	4055	4055	4055	0
301	20231113	140900	584832830	4055	4055	4055	4055	0
302	20231113	140800	584832830	4055	4055	4055	4055	73
303	20231113	140700	584536815	4055	4055	4055	4055	1200
304	20231113	140600	579670815	4055	4055	4055	4055	0
305	20231113	140500	579670815	4055	4055	4055	4055	0
306	20231113	140400	579670815	4055	4055	4055	4055	0
307	20231113	140300	579670815	4055	4055	4055	4055	0
308	20231113	140200	579670815	4055	4055	4055	4055	0
309	20231113	140100	579670815	4055	4055	4055	4055	7
310	20231113	140000	579642430	4055	4055	4055	4055	0
311	20231113	135900	579642430	4055	4055	4055	4055	0
312	20231113	135800	579642430	4055	4055	4055	4055	0
313	20231113	135700	579642430	4055	4055	4055	4055	0
314	20231113	135600	579642430	4055	4055	4055	4055	0
315	20231113	135500	579642430	4055	4055	4055	4055	0
316	20231113	135400	579642430	4055	4055	4055	4055	0
317	20231113	135300	579642430	4055	4055	4055	4055	0
318	20231113	135200	579642430	4055	4055	4055	4055	5
319	20231113	135100	579622155	4045	4050	4050	4045	1320
320	20231113	135000	574281155	4060	4060	4060	4060	0
321	20231113	134900	574281155	4060	4060	4060	4060	0
322	20231113	134800	574281155	4060	4060	4060	4060	0
323	20231113	134700	574281155	4060	4060	4060	4060	0
324	20231113	134600	574281155	4060	4060	4060	4060	5
325	20231113	134500	574260855	4045	4045	4045	4045	5
326	20231113	134400	574240630	4040	4040	4040	4040	0
327	20231113	134300	574240630	4040	4040	4040	4040	0
328	20231113	134200	574240630	4040	4040	4040	4040	0
329	20231113	134100	574240630	4040	4040	4040	4040	0
330	20231113	134000	574240630	4040	4040	4040	4040	0
331	20231113	133900	574240630	4040	4040	4040	4040	0
332	20231113	133800	574240630	4040	4040	4040	4040	10
333	20231113	133700	574200230	4040	4040	4040	4040	0
334	20231113	133600	574200230	4040	4040	4040	4040	44
335	20231113	133500	574022470	4040	4040	4040	4040	8
336	20231113	133400	573990150	4040	4040	4040	4040	0
337	20231113	133300	573990150	4040	4040	4040	4040	0
338	20231113	133200	573990150	4040	4040	4040	4040	0
339	20231113	133100	573990150	4040	4040	4040	4040	0
340	20231113	133000	573990150	4040	4040	4040	4040	0
341	20231113	132900	573990150	4040	4040	4040	4040	0
342	20231113	132800	573990150	4040	4040	4040	4040	0
343	20231113	132700	573990150	4040	4040	4040	4040	633
344	20231113	132600	571432830	4045	4045	4045	4045	0
345	20231113	132500	571432830	4045	4045	4045	4045	0
346	20231113	132400	571432830	4045	4045	4045	4045	0
347	20231113	132300	571432830	4045	4045	4045	4045	0
348	20231113	132200	571432830	4045	4045	4045	4045	0
349	20231113	132100	571432830	4045	4045	4045	4045	0
350	20231113	132000	571432830	4045	4045	4045	4045	1
351	20231113	131900	571428785	4045	4045	4045	4045	8
352	20231113	131800	571396425	4040	4040	4040	4040	0
353	20231113	131700	571396425	4040	4040	4040	4040	12
354	20231113	131600	571347945	4040	4040	4040	4040	0
355	20231113	131500	571347945	4040	4040	4040	4040	17
356	20231113	131400	571279265	4040	4040	4040	4040	0
357	20231113	131300	571279265	4040	4040	4040	4040	1000
358	20231113	131200	567239265	4040	4040	4040	4040	0
359	20231113	131100	567239265	4040	4040	4040	4040	0
360	20231113	131000	567239265	4040	4040	4040	4040	0
361	20231113	130900	567239265	4040	4040	4040	4040	0
362	20231113	130800	567239265	4040	4040	4040	4040	30
363	20231113	130700	567118065	4040	4040	4040	4040	606
364	20231113	130600	564669825	4040	4040	4040	4040	0
365	20231113	130500	564669825	4040	4040	4040	4040	0
366	20231113	130400	564669825	4040	4040	4040	4040	80
367	20231113	130300	564346625	4040	4040	4040	4040	0
368	20231113	130200	564346625	4040	4045	4045	4040	362
369	20231113	130100	562882640	4050	4050	4050	4050	0
370	20231113	130000	562882640	4050	4050	4050	4050	0
371	20231113	125900	562882640	4050	4050	4050	4050	0
372	20231113	125800	562882640	4050	4050	4050	4050	0
373	20231113	125700	562882640	4050	4050	4050	4050	5
374	20231113	125600	562862390	4050	4050	4050	4050	1
375	20231113	125500	562858340	4050	4050	4050	4050	0
376	20231113	125400	562858340	4050	4055	4055	4050	1499
377	20231113	125300	556787385	4055	4055	4055	4055	0
378	20231113	125200	556787385	4055	4055	4055	4055	530
379	20231113	125100	554638235	4055	4055	4055	4055	0
380	20231113	125000	554638235	4055	4055	4055	4055	0
381	20231113	124900	554638235	4055	4055	4055	4055	100
382	20231113	124800	554232735	4055	4055	4055	4055	0
383	20231113	124700	554232735	4055	4055	4055	4055	13
384	20231113	124600	554180020	4055	4055	4055	4055	1
385	20231113	124500	554175965	4055	4055	4055	4055	138
386	20231113	124400	553616375	4050	4050	4050	4050	2
387	20231113	124300	553608275	4055	4055	4055	4055	0
388	20231113	124200	553608275	4055	4055	4055	4055	0
389	20231113	124100	553608275	4055	4055	4055	4055	0
390	20231113	124000	553608275	4055	4055	4055	4055	0
391	20231113	123900	553608275	4055	4055	4055	4055	0
392	20231113	123800	553608275	4055	4055	4055	4055	0
393	20231113	123700	553608275	4055	4055	4055	4055	0
394	20231113	123600	553608275	4055	4055	4055	4055	0
395	20231113	123500	553608275	4055	4055	4055	4055	0
396	20231113	123400	553608275	4055	4055	4055	4055	0
397	20231113	123300	553608275	4055	4055	4055	4055	0
398	20231113	123200	553608275	4055	4055	4055	4055	0
399	20231113	123100	553608275	4055	4055	4055	4055	137
400	20231113	123000	553052740	4060	4060	4060	4060	0
401	20231113	122900	553052740	4060	4060	4060	4060	0
402	20231113	122800	553052740	4060	4060	4060	4060	0
403	20231113	122700	553052740	4060	4060	4060	4060	0
404	20231113	122600	553052740	4060	4060	4060	4060	1
405	20231113	122500	553048680	4060	4060	4060	4060	0
406	20231113	122400	553048680	4060	4060	4060	4060	0
407	20231113	122300	553048680	4060	4060	4060	4060	338
408	20231113	122200	551676400	4045	4045	4045	4045	0
409	20231113	122100	551676400	4045	4045	4045	4045	0
410	20231113	122000	551676400	4045	4050	4050	4045	236
411	20231113	121900	550721770	4055	4050	4055	4050	4
412	20231113	121800	550705560	4050	4050	4050	4050	115
413	20231113	121700	550239810	4050	4050	4050	4050	0
414	20231113	121600	550239810	4050	4050	4050	4050	0
415	20231113	121500	550239810	4050	4050	4050	4050	50
416	20231113	121400	550037310	4050	4045	4050	4045	136
417	20231113	121300	549487185	4040	4040	4040	4040	0
418	20231113	121200	549487185	4040	4040	4040	4040	0
419	20231113	121100	549487185	4040	4040	4040	4040	40
420	20231113	121000	549325585	4040	4040	4040	4040	1
421	20231113	120900	549321545	4040	4040	4045	4040	79
422	20231113	120800	549002350	4040	4040	4040	4040	56
423	20231113	120700	548776110	4040	4040	4040	4040	0
424	20231113	120600	548776110	4040	4040	4040	4040	369
425	20231113	120500	547285350	4040	4060	4060	4040	877
426	20231113	120400	543733575	4060	4070	4070	4060	4137
427	20231113	120300	526906170	4070	4080	4080	4070	219
428	20231113	120200	526012850	4080	4080	4080	4080	1
429	20231113	120100	526008770	4075	4090	4090	4075	3557
430	20231113	120000	511510285	4080	4085	4090	4080	7533
431	20231113	115900	480750610	4100	4100	4105	4090	13107
432	20231113	115800	427008555	4100	4100	4105	4075	1188
433	20231113	115700	422140770	4100	4055	4120	4055	30495
434	20231113	115600	297308965	4055	4055	4055	4055	59
435	20231113	115500	297069720	4050	4035	4050	4035	3000
436	20231113	115400	284927700	4035	4035	4035	4035	0
437	20231113	115300	284927700	4035	4035	4035	4035	3
438	20231113	115200	284915595	4035	4035	4035	4035	5
439	20231113	115100	284895420	4035	4035	4035	4035	48
440	20231113	115000	284701740	4040	4040	4040	4040	2
441	20231113	114900	284693660	4035	4035	4035	4035	0
442	20231113	114800	284693660	4035	4035	4035	4035	0
443	20231113	114700	284693660	4035	4035	4035	4035	0
444	20231113	114600	284693660	4035	4035	4035	4035	2
445	20231113	114500	284685590	4040	4040	4040	4040	0
446	20231113	114400	284685590	4040	4040	4040	4040	0
447	20231113	114300	284685590	4040	4040	4040	4040	10
448	20231113	114200	284645190	4040	4040	4040	4040	450
449	20231113	114100	282827190	4040	4040	4040	4040	48
450	20231113	114000	282633270	4030	4035	4035	4030	2353
451	20231113	113900	273142915	4040	4040	4040	4040	0
452	20231113	113800	273142915	4040	4040	4040	4040	0
453	20231113	113700	273142915	4040	4040	4040	4040	0
454	20231113	113600	273142915	4040	4040	4040	4040	0
455	20231113	113500	273142915	4040	4040	4040	4040	0
456	20231113	113400	273142915	4040	4040	4040	4040	0
457	20231113	113300	273142915	4040	4040	4040	4040	316
458	20231113	113200	271866275	4055	4055	4055	4055	1
459	20231113	113100	271862220	4040	4040	4040	4040	0
460	20231113	113000	271862220	4040	4040	4040	4040	0
461	20231113	112900	271862220	4040	4040	4040	4040	100
462	20231113	112800	271458220	4040	4040	4040	4040	0
463	20231113	112700	271458220	4040	4040	4040	4040	0
464	20231113	112600	271458220	4040	4040	4040	4040	8
465	20231113	112500	271425900	4055	4055	4055	4055	6
466	20231113	112400	271401570	4055	4055	4055	4055	0
467	20231113	112300	271401570	4055	4055	4055	4055	1
468	20231113	112200	271397515	4055	4040	4055	4040	21
469	20231113	112100	271312660	4040	4040	4040	4040	0
470	20231113	112000	271312660	4040	4040	4040	4040	0
471	20231113	111900	271312660	4040	4040	4040	4040	0
472	20231113	111800	271312660	4040	4040	4040	4040	500
473	20231113	111700	269292660	4040	4040	4040	4040	360
474	20231113	111600	267838260	4045	4045	4045	4045	0
475	20231113	111500	267838260	4045	4045	4045	4045	0
476	20231113	111400	267838260	4045	4045	4045	4045	0
477	20231113	111300	267838260	4045	4040	4045	4040	279
478	20231113	111200	266711050	4045	4040	4045	4040	501
479	20231113	111100	264687005	4040	4040	4040	4040	130
480	20231113	111000	264161805	4040	4040	4040	4040	130
481	20231113	110900	263636605	4040	4040	4040	4040	0
482	20231113	110800	263636605	4040	4040	4040	4040	0
483	20231113	110700	263636605	4040	4040	4040	4040	0
484	20231113	110600	263636605	4040	4040	4040	4040	500
485	20231113	110500	261616605	4045	4045	4045	4045	3
486	20231113	110400	261604470	4045	4045	4045	4045	100
487	20231113	110300	261199970	4045	4045	4045	4045	257
488	20231113	110200	260160405	4045	4045	4045	4045	260
489	20231113	110100	259108705	4045	4045	4045	4045	260
490	20231113	110000	258057005	4050	4050	4050	4050	0
491	20231113	105900	258057005	4050	4050	4050	4050	0
492	20231113	105800	258057005	4050	4050	4050	4050	0
493	20231113	105700	258057005	4050	4050	4050	4050	1
494	20231113	105600	258052955	4055	4055	4055	4055	3
495	20231113	105500	258040790	4055	4055	4055	4055	74
496	20231113	105400	257740720	4055	4055	4055	4045	58
497	20231113	105300	257506030	4040	4045	4045	4040	183
498	20231113	105200	256766215	4040	4045	4045	4040	229
499	20231113	105100	255840755	4055	4055	4055	4055	0
500	20231113	105000	255840755	4055	4055	4055	4055	1016
501	20231113	104900	251720875	4040	4040	4040	4040	0
502	20231113	104800	251720875	4040	4040	4040	4040	1200
503	20231113	104700	246872875	4040	4040	4040	4040	2114
504	20231113	104600	238332315	4040	4040	4040	4040	0
505	20231113	104500	238332315	4040	4040	4040	4040	10
506	20231113	104400	238291915	4040	4040	4040	4040	711
507	20231113	104300	235419475	4045	4045	4045	4045	1264
508	20231113	104200	230306595	4045	4045	4045	4045	0
509	20231113	104100	230306595	4045	4045	4045	4045	0
510	20231113	104000	230306595	4045	4050	4050	4045	173
511	20231113	103900	229606435	4065	4065	4065	4065	0
512	20231113	103800	229606435	4065	4065	4065	4065	0
513	20231113	103700	229606435	4065	4065	4065	4065	0
514	20231113	103600	229606435	4065	4065	4065	4065	0
515	20231113	103500	229606435	4065	4065	4065	4065	0
516	20231113	103400	229606435	4065	4060	4065	4060	11
517	20231113	103300	229561730	4045	4050	4050	4045	260
518	20231113	103200	228509160	4050	4050	4050	4050	0
519	20231113	103100	228509160	4050	4050	4050	4050	0
520	20231113	103000	228509160	4050	4050	4050	4050	0
521	20231113	102900	228509160	4050	4050	4050	4050	0
522	20231113	102800	228509160	4050	4050	4050	4050	100
523	20231113	102700	228104160	4050	4050	4050	4050	0
524	20231113	102600	228104160	4050	4050	4050	4050	0
525	20231113	102500	228104160	4050	4050	4050	4050	0
526	20231113	102400	228104160	4050	4050	4050	4050	1266
527	20231113	102300	222976860	4050	4050	4050	4050	0
528	20231113	102200	222976860	4050	4050	4050	4050	0
529	20231113	102100	222976860	4050	4060	4060	4050	50
530	20231113	102000	222774330	4060	4060	4060	4060	0
531	20231113	101900	222774330	4060	4060	4060	4060	400
532	20231113	101800	221150330	4060	4060	4060	4060	0
533	20231113	101700	221150330	4060	4060	4060	4060	500
534	20231113	101600	219120330	4060	4060	4060	4060	0
535	20231113	101500	219120330	4060	4060	4060	4060	0
536	20231113	101400	219120330	4060	4060	4060	4060	22
537	20231113	101300	219031010	4065	4065	4065	4065	0
538	20231113	101200	219031010	4065	4065	4065	4065	0
539	20231113	101100	219031010	4065	4065	4065	4065	0
540	20231113	101000	219031010	4065	4065	4065	4065	0
541	20231113	100900	219031010	4065	4065	4065	4065	0
542	20231113	100800	219031010	4065	4065	4065	4065	0
543	20231113	100700	219031010	4065	4065	4065	4065	0
544	20231113	100600	219031010	4065	4070	4070	4065	80
545	20231113	100500	218705800	4070	4070	4070	4070	6
546	20231113	100400	218681380	4070	4065	4070	4065	154
547	20231113	100300	218055340	4065	4065	4065	4065	191
548	20231113	100200	217278925	4065	4065	4065	4065	146
549	20231113	100100	216685435	4075	4075	4075	4075	0
550	20231113	100000	216685435	4075	4075	4075	4075	0
551	20231113	095900	216685435	4075	4075	4075	4075	159
552	20231113	095800	216037510	4080	4065	4080	4060	5225
553	20231113	095700	194770720	4070	4050	4070	4050	1300
554	20231113	095600	189482985	4060	4060	4060	4050	38
555	20231113	095500	189328955	4050	4060	4065	4050	21
556	20231113	095400	189243700	4050	4050	4050	4050	300
557	20231113	095300	188028700	4050	4050	4050	4050	0
558	20231113	095200	188028700	4050	4050	4050	4050	0
559	20231113	095100	188028700	4050	4050	4065	4050	26
560	20231113	095000	187923175	4050	4050	4050	4050	1
561	20231113	094900	187919125	4065	4065	4065	4065	0
562	20231113	094800	187919125	4065	4065	4065	4065	0
563	20231113	094700	187919125	4065	4070	4070	4065	219
564	20231113	094600	187027835	4070	4065	4070	4065	305
565	20231113	094500	185786555	4060	4060	4060	4060	279
566	20231113	094400	184653815	4060	4060	4060	4060	49
567	20231113	094300	184454875	4050	4050	4050	4050	0
568	20231113	094200	184454875	4050	4050	4050	4050	0
569	20231113	094100	184454875	4050	4050	4050	4050	80
570	20231113	094000	184130875	4050	4050	4050	4050	27
571	20231113	093900	184021525	4050	4050	4050	4050	0
572	20231113	093800	184021525	4050	4040	4050	4040	89
573	20231113	093700	183661095	4050	4045	4050	4045	4
574	20231113	093600	183644910	4045	4045	4045	4045	117
575	20231113	093500	183171645	4050	4045	4050	4045	15
576	20231113	093400	183110960	4050	4050	4050	4050	50
577	20231113	093300	182908460	4050	4050	4050	4050	29
578	20231113	093200	182791010	4050	4045	4050	4045	101
579	20231113	093100	182382460	4050	4045	4050	4040	1001
580	20231113	093000	178337025	4045	4045	4045	4045	754
581	20231113	092900	175287095	4045	4045	4045	4045	500
582	20231113	092800	173264595	4050	4050	4050	4050	366
583	20231113	092700	171782295	4050	4050	4050	4050	0
584	20231113	092600	171782295	4050	4050	4050	4050	0
585	20231113	092500	171782295	4050	4055	4055	4050	1289
586	20231113	092400	166560050	4055	4055	4055	4055	0
587	20231113	092300	166560050	4055	4055	4055	4055	200
588	20231113	092200	165749050	4055	4055	4055	4055	0
589	20231113	092100	165749050	4055	4055	4055	4055	0
590	20231113	092000	165749050	4055	4080	4080	4055	350
591	20231113	091900	164327275	4080	4080	4080	4080	100
592	20231113	091800	163919275	4070	4070	4070	4070	30
593	20231113	091700	163797175	4070	4085	4085	4070	3642
594	20231113	091600	148965740	4085	4095	4095	4085	699
595	20231113	091500	146104360	4095	4085	4105	4085	12076
596	20231113	091400	96639485	4085	4085	4085	4085	325
597	20231113	091300	95311860	4070	4080	4090	4065	2498
598	20231113	091200	85108165	4080	4065	4080	4060	1267
599	20231113	091100	79948220	4065	4060	4065	4060	810
600	20231113	091000	76658320	4060	4060	4060	4060	10
601	20231113	090900	76617720	4060	4055	4060	4050	2158
602	20231113	090800	67866950	4055	4060	4065	4055	2755
603	20231113	090700	56680285	4060	4060	4060	4060	101
604	20231113	090600	56270225	4060	4055	4060	4055	1299
605	20231113	090500	50998115	4050	4050	4050	4050	600
606	20231113	090400	48568115	4050	4050	4050	4050	1016
607	20231113	090300	44453315	4050	4045	4050	4045	725
608	20231113	090200	41517485	4035	4050	4055	4035	1960
609	20231113	090100	33579080	4050	4050	4055	4050	2284
610	20231113	090000	24322665	4055	4050	4055	4050	6004