KissMeData/056360/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	193500	234212770	5880	5880	5880	5880	1712
3	20231113	193400	234212770	5880	5880	5880	5880	0
4	20231113	193300	234212770	5880	5880	5880	5880	0
5	20231113	193200	234212770	5880	5880	5880	5880	0
6	20231113	193100	234212770	5880	5880	5880	5880	0
7	20231113	193000	234212770	5880	5880	5880	5880	0
8	20231113	192900	234212770	5880	5880	5880	5880	0
9	20231113	192800	234212770	5880	5880	5880	5880	0
10	20231113	192700	234212770	5880	5880	5880	5880	0
11	20231113	192600	234212770	5880	5880	5880	5880	0
12	20231113	192500	234212770	5880	5880	5880	5880	0
13	20231113	192400	234212770	5880	5880	5880	5880	0
14	20231113	192300	234212770	5880	5880	5880	5880	0
15	20231113	192200	234212770	5880	5880	5880	5880	0
16	20231113	192100	234212770	5880	5880	5880	5880	0
17	20231113	192000	234212770	5880	5880	5880	5880	0
18	20231113	191900	234212770	5880	5880	5880	5880	0
19	20231113	191800	234212770	5880	5880	5880	5880	0
20	20231113	191700	234212770	5880	5880	5880	5880	0
21	20231113	191600	234212770	5880	5880	5880	5880	0
22	20231113	191500	234212770	5880	5880	5880	5880	0
23	20231113	191400	234212770	5880	5880	5880	5880	0
24	20231113	191300	234212770	5880	5880	5880	5880	0
25	20231113	191200	234212770	5880	5880	5880	5880	0
26	20231113	191100	234212770	5880	5880	5880	5880	0
27	20231113	191000	234212770	5880	5880	5880	5880	0
28	20231113	190900	234212770	5880	5880	5880	5880	0
29	20231113	190800	234212770	5880	5880	5880	5880	0
30	20231113	190700	234212770	5880	5880	5880	5880	0
31	20231113	190600	234212770	5880	5880	5880	5880	0
32	20231113	190500	234212770	5880	5880	5880	5880	1712
33	20231113	190400	234212770	5880	5880	5880	5880	0
34	20231113	190300	234212770	5880	5880	5880	5880	0
35	20231113	190200	234212770	5880	5880	5880	5880	0
36	20231113	190100	234212770	5880	5880	5880	5880	0
37	20231113	190000	234212770	5880	5880	5880	5880	0
38	20231113	185900	234212770	5880	5880	5880	5880	0
39	20231113	185800	234212770	5880	5880	5880	5880	0
40	20231113	185700	234212770	5880	5880	5880	5880	0
41	20231113	185600	234212770	5880	5880	5880	5880	0
42	20231113	185500	234212770	5880	5880	5880	5880	0
43	20231113	185400	234212770	5880	5880	5880	5880	0
44	20231113	185300	234212770	5880	5880	5880	5880	0
45	20231113	185200	234212770	5880	5880	5880	5880	0
46	20231113	185100	234212770	5880	5880	5880	5880	0
47	20231113	185000	234212770	5880	5880	5880	5880	0
48	20231113	184900	234212770	5880	5880	5880	5880	0
49	20231113	184800	234212770	5880	5880	5880	5880	0
50	20231113	184700	234212770	5880	5880	5880	5880	0
51	20231113	184600	234212770	5880	5880	5880	5880	0
52	20231113	184500	234212770	5880	5880	5880	5880	0
53	20231113	184400	234212770	5880	5880	5880	5880	0
54	20231113	184300	234212770	5880	5880	5880	5880	0
55	20231113	184200	234212770	5880	5880	5880	5880	0
56	20231113	184100	234212770	5880	5880	5880	5880	0
57	20231113	184000	234212770	5880	5880	5880	5880	0
58	20231113	183900	234212770	5880	5880	5880	5880	0
59	20231113	183800	234212770	5880	5880	5880	5880	0
60	20231113	183700	234212770	5880	5880	5880	5880	0
61	20231113	183600	234212770	5880	5880	5880	5880	0
62	20231113	183500	234212770	5880	5880	5880	5880	1712
63	20231113	183400	234212770	5880	5880	5880	5880	0
64	20231113	183300	234212770	5880	5880	5880	5880	0
65	20231113	183200	234212770	5880	5880	5880	5880	0
66	20231113	183100	234212770	5880	5880	5880	5880	0
67	20231113	183000	234212770	5880	5880	5880	5880	0
68	20231113	182900	234212770	5880	5880	5880	5880	0
69	20231113	182800	234212770	5880	5880	5880	5880	0
70	20231113	182700	234212770	5880	5880	5880	5880	0
71	20231113	182600	234212770	5880	5880	5880	5880	0
72	20231113	182500	234212770	5880	5880	5880	5880	0
73	20231113	182400	234212770	5880	5880	5880	5880	0
74	20231113	182300	234212770	5880	5880	5880	5880	0
75	20231113	182200	234212770	5880	5880	5880	5880	0
76	20231113	182100	234212770	5880	5880	5880	5880	0
77	20231113	182000	234212770	5880	5880	5880	5880	0
78	20231113	181900	234212770	5880	5880	5880	5880	0
79	20231113	181800	234212770	5880	5880	5880	5880	0
80	20231113	181700	234212770	5880	5880	5880	5880	0
81	20231113	181600	234212770	5880	5880	5880	5880	0
82	20231113	181500	234212770	5880	5880	5880	5880	0
83	20231113	181400	234212770	5880	5880	5880	5880	0
84	20231113	181300	234212770	5880	5880	5880	5880	0
85	20231113	181200	234212770	5880	5880	5880	5880	0
86	20231113	181100	234212770	5880	5880	5880	5880	0
87	20231113	181000	234212770	5880	5880	5880	5880	0
88	20231113	180900	234212770	5880	5880	5880	5880	0
89	20231113	180800	234212770	5880	5880	5880	5880	0
90	20231113	180700	234212770	5880	5880	5880	5880	0
91	20231113	180600	234212770	5880	5880	5880	5880	0
92	20231113	180500	234212770	5880	5880	5880	5880	1712
93	20231113	180400	234212770	5880	5880	5880	5880	0
94	20231113	180300	234212770	5880	5880	5880	5880	0
95	20231113	180200	234212770	5880	5880	5880	5880	0
96	20231113	180100	234212770	5880	5880	5880	5880	0
97	20231113	180000	234212770	5880	5880	5880	5880	0
98	20231113	175900	234212770	5880	5880	5880	5880	0
99	20231113	175800	234212770	5880	5880	5880	5880	0
100	20231113	175700	234212770	5880	5880	5880	5880	0
101	20231113	175600	234212770	5880	5880	5880	5880	0
102	20231113	175500	234212770	5880	5880	5880	5880	0
103	20231113	175400	234212770	5880	5880	5880	5880	0
104	20231113	175300	234212770	5880	5880	5880	5880	0
105	20231113	175200	234212770	5880	5880	5880	5880	0
106	20231113	175100	234212770	5880	5880	5880	5880	0
107	20231113	175000	234212770	5880	5880	5880	5880	0
108	20231113	174900	234212770	5880	5880	5880	5880	0
109	20231113	174800	234212770	5880	5880	5880	5880	0
110	20231113	174700	234212770	5880	5880	5880	5880	0
111	20231113	174600	234212770	5880	5880	5880	5880	0
112	20231113	174500	234212770	5880	5880	5880	5880	0
113	20231113	174400	234212770	5880	5880	5880	5880	0
114	20231113	174300	234212770	5880	5880	5880	5880	0
115	20231113	174200	234212770	5880	5880	5880	5880	0
116	20231113	174100	234212770	5880	5880	5880	5880	0
117	20231113	174000	234212770	5880	5880	5880	5880	0
118	20231113	173900	234212770	5880	5880	5880	5880	0
119	20231113	173800	234212770	5880	5880	5880	5880	0
120	20231113	173700	234212770	5880	5880	5880	5880	0
121	20231113	173600	234212770	5880	5880	5880	5880	0
122	20231113	173500	234212770	5880	5880	5880	5880	1712
123	20231113	173400	234212770	5880	5880	5880	5880	0
124	20231113	173300	234212770	5880	5880	5880	5880	0
125	20231113	173200	234212770	5880	5880	5880	5880	0
126	20231113	173100	234212770	5880	5880	5880	5880	0
127	20231113	173000	234212770	5880	5880	5880	5880	0
128	20231113	172900	234212770	5880	5880	5880	5880	0
129	20231113	172800	234212770	5880	5880	5880	5880	0
130	20231113	172700	234212770	5880	5880	5880	5880	0
131	20231113	172600	234212770	5880	5880	5880	5880	0
132	20231113	172500	234212770	5880	5880	5880	5880	0
133	20231113	172400	234212770	5880	5880	5880	5880	0
134	20231113	172300	234212770	5880	5880	5880	5880	0
135	20231113	172200	234212770	5880	5880	5880	5880	0
136	20231113	172100	234212770	5880	5880	5880	5880	0
137	20231113	172000	234212770	5880	5880	5880	5880	0
138	20231113	171900	234212770	5880	5880	5880	5880	0
139	20231113	171800	234212770	5880	5880	5880	5880	0
140	20231113	171700	234212770	5880	5880	5880	5880	0
141	20231113	171600	234212770	5880	5880	5880	5880	0
142	20231113	171500	234212770	5880	5880	5880	5880	0
143	20231113	171400	234212770	5880	5880	5880	5880	0
144	20231113	171300	234212770	5880	5880	5880	5880	0
145	20231113	171200	234212770	5880	5880	5880	5880	0
146	20231113	171100	234212770	5880	5880	5880	5880	0
147	20231113	171000	234212770	5880	5880	5880	5880	0
148	20231113	170900	234212770	5880	5880	5880	5880	0
149	20231113	170800	234212770	5880	5880	5880	5880	0
150	20231113	170700	234212770	5880	5880	5880	5880	0
151	20231113	170600	234212770	5880	5880	5880	5880	0
152	20231113	170500	234212770	5880	5880	5880	5880	1712
153	20231113	170400	234212770	5880	5880	5880	5880	0
154	20231113	170300	234212770	5880	5880	5880	5880	0
155	20231113	170200	234212770	5880	5880	5880	5880	0
156	20231113	170100	234212770	5880	5880	5880	5880	0
157	20231113	170000	234212770	5880	5880	5880	5880	0
158	20231113	165900	234212770	5880	5880	5880	5880	0
159	20231113	165800	234212770	5880	5880	5880	5880	0
160	20231113	165700	234212770	5880	5880	5880	5880	0
161	20231113	165600	234212770	5880	5880	5880	5880	0
162	20231113	165500	234212770	5880	5880	5880	5880	0
163	20231113	165400	234212770	5880	5880	5880	5880	0
164	20231113	165300	234212770	5880	5880	5880	5880	0
165	20231113	165200	234212770	5880	5880	5880	5880	0
166	20231113	165100	234212770	5880	5880	5880	5880	0
167	20231113	165000	234212770	5880	5880	5880	5880	0
168	20231113	164900	234212770	5880	5880	5880	5880	0
169	20231113	164800	234212770	5880	5880	5880	5880	0
170	20231113	164700	234212770	5880	5880	5880	5880	0
171	20231113	164600	234212770	5880	5880	5880	5880	0
172	20231113	164500	234212770	5880	5880	5880	5880	0
173	20231113	164400	234212770	5880	5880	5880	5880	0
174	20231113	164300	234212770	5880	5880	5880	5880	0
175	20231113	164200	234212770	5880	5880	5880	5880	0
176	20231113	164100	234212770	5880	5880	5880	5880	0
177	20231113	164000	234212770	5880	5880	5880	5880	0
178	20231113	163900	234212770	5880	5880	5880	5880	0
179	20231113	163800	234212770	5880	5880	5880	5880	0
180	20231113	163700	234212770	5880	5880	5880	5880	0
181	20231113	163600	234212770	5880	5880	5880	5880	0
182	20231113	163500	234212770	5880	5880	5880	5880	1712
183	20231113	163400	234212770	5880	5880	5880	5880	0
184	20231113	163300	234212770	5880	5880	5880	5880	0
185	20231113	163200	234212770	5880	5880	5880	5880	0
186	20231113	163100	234212770	5880	5880	5880	5880	0
187	20231113	163000	234212770	5880	5880	5880	5880	0
188	20231113	162900	234212770	5880	5880	5880	5880	0
189	20231113	162800	234212770	5880	5880	5880	5880	0
190	20231113	162700	234212770	5880	5880	5880	5880	0
191	20231113	162600	234212770	5880	5880	5880	5880	0
192	20231113	162500	234212770	5880	5880	5880	5880	0
193	20231113	162400	234212770	5880	5880	5880	5880	0
194	20231113	162300	234212770	5880	5880	5880	5880	0
195	20231113	162200	234212770	5880	5880	5880	5880	0
196	20231113	162100	234212770	5880	5880	5880	5880	0
197	20231113	162000	234212770	5880	5880	5880	5880	0
198	20231113	161900	234212770	5880	5880	5880	5880	0
199	20231113	161800	234212770	5880	5880	5880	5880	0
200	20231113	161700	234212770	5880	5880	5880	5880	0
201	20231113	161600	234212770	5880	5880	5880	5880	0
202	20231113	161500	234212770	5880	5880	5880	5880	0
203	20231113	161400	234212770	5880	5880	5880	5880	0
204	20231113	161300	234212770	5880	5880	5880	5880	0
205	20231113	161200	234212770	5880	5880	5880	5880	0
206	20231113	161100	234212770	5880	5880	5880	5880	0
207	20231113	161000	234212770	5880	5880	5880	5880	0
208	20231113	160900	234212770	5880	5880	5880	5880	0
209	20231113	160800	234212770	5880	5880	5880	5880	0
210	20231113	160700	234212770	5880	5880	5880	5880	0
211	20231113	160600	234212770	5880	5880	5880	5880	0
212	20231113	160500	234212770	5880	5880	5880	5880	1712
213	20231113	160400	234212770	5880	5880	5880	5880	0
214	20231113	160300	234212770	5880	5880	5880	5880	0
215	20231113	160200	234212770	5880	5880	5880	5880	0
216	20231113	160100	234212770	5880	5880	5880	5880	0
217	20231113	160000	234212770	5880	5880	5880	5880	0
218	20231113	155900	234212770	5880	5880	5880	5880	0
219	20231113	155800	234212770	5880	5880	5880	5880	0
220	20231113	155700	234212770	5880	5880	5880	5880	0
221	20231113	155600	234212770	5880	5880	5880	5880	0
222	20231113	155500	234212770	5880	5880	5880	5880	0
223	20231113	155400	234212770	5880	5880	5880	5880	0
224	20231113	155300	234212770	5880	5880	5880	5880	0
225	20231113	155200	234212770	5880	5880	5880	5880	0
226	20231113	155100	234212770	5880	5880	5880	5880	0
227	20231113	155000	234212770	5880	5880	5880	5880	0
228	20231113	154900	234212770	5880	5880	5880	5880	0
229	20231113	154800	234212770	5880	5880	5880	5880	0
230	20231113	154700	234212770	5880	5880	5880	5880	0
231	20231113	154600	234212770	5880	5880	5880	5880	0
232	20231113	154500	234212770	5880	5880	5880	5880	0
233	20231113	154400	234212770	5880	5880	5880	5880	0
234	20231113	154300	234212770	5880	5880	5880	5880	0
235	20231113	154200	234212770	5880	5880	5880	5880	0
236	20231113	154100	234212770	5880	5880	5880	5880	0
237	20231113	154000	234212770	5880	5880	5880	5880	0
238	20231113	153900	234212770	5880	5880	5880	5880	0
239	20231113	153800	234212770	5880	5880	5880	5880	0
240	20231113	153700	234212770	5880	5880	5880	5880	0
241	20231113	153600	234212770	5880	5880	5880	5880	0
242	20231113	153500	234212770	5880	5880	5880	5880	1712
243	20231113	153400	234212770	5880	5880	5880	5880	0
244	20231113	153300	234212770	5880	5880	5880	5880	0
245	20231113	153200	234212770	5880	5880	5880	5880	0
246	20231113	153100	234212770	5880	5880	5880	5880	0
247	20231113	153000	234212770	5880	5880	5880	5880	1712
248	20231113	152900	224146210	5840	5840	5840	5840	0
249	20231113	152800	224146210	5840	5840	5840	5840	0
250	20231113	152700	224146210	5840	5840	5840	5840	0
251	20231113	152600	224146210	5840	5840	5840	5840	0
252	20231113	152500	224146210	5840	5840	5840	5840	0
253	20231113	152400	224146210	5840	5840	5840	5840	0
254	20231113	152300	224146210	5840	5840	5840	5840	0
255	20231113	152200	224146210	5840	5840	5840	5840	0
256	20231113	152100	224146210	5840	5840	5840	5840	0
257	20231113	152000	224146210	5840	5840	5840	5840	0
258	20231113	151900	224146210	5840	5870	5870	5840	320
259	20231113	151800	222270810	5870	5830	5870	5830	302
260	20231113	151700	220498950	5830	5870	5870	5830	101
261	20231113	151600	219906120	5870	5840	5880	5840	1281
262	20231113	151500	212389640	5840	5830	5840	5830	45
263	20231113	151400	212127280	5860	5860	5860	5860	0
264	20231113	151300	212127280	5860	5860	5860	5860	0
265	20231113	151200	212127280	5860	5860	5860	5860	0
266	20231113	151100	212127280	5860	5840	5860	5840	128
267	20231113	151000	211379740	5860	5860	5860	5860	5
268	20231113	150900	211350440	5860	5850	5860	5850	14
269	20231113	150800	211268530	5850	5840	5850	5840	6
270	20231113	150700	211233480	5860	5860	5860	5860	2
271	20231113	150600	211221760	5860	5860	5860	5860	1
272	20231113	150500	211215900	5870	5850	5870	5850	64
273	20231113	150400	210840340	5850	5850	5850	5850	43
274	20231113	150300	210588790	5850	5840	5850	5840	19
275	20231113	150200	210477820	5850	5850	5850	5850	0
276	20231113	150100	210477820	5850	5840	5850	5840	4
277	20231113	150000	210454440	5850	5850	5850	5850	0
278	20231113	145900	210454440	5850	5840	5850	5840	151
279	20231113	145800	209572590	5850	5850	5850	5850	1
280	20231113	145700	209566740	5840	5860	5860	5840	161
281	20231113	145600	208626480	5830	5840	5840	5830	616
282	20231113	145500	205035070	5860	5860	5860	5860	800
283	20231113	145400	200347070	5870	5850	5870	5850	503
284	20231113	145300	197401480	5830	5830	5830	5830	98
285	20231113	145200	196830140	5830	5830	5830	5830	3
286	20231113	145100	196812650	5830	5830	5830	5830	0
287	20231113	145000	196812650	5830	5820	5830	5820	2
288	20231113	144900	196801000	5850	5850	5850	5850	1
289	20231113	144800	196795150	5850	5830	5850	5830	128
290	20231113	144700	196048850	5850	5850	5850	5850	0
291	20231113	144600	196048850	5850	5830	5850	5830	2
292	20231113	144500	196037170	5850	5830	5850	5830	301
293	20231113	144400	194282320	5850	5840	5850	5840	31
294	20231113	144300	194101270	5850	5850	5850	5850	0
295	20231113	144200	194101270	5850	5850	5850	5850	0
296	20231113	144100	194101270	5850	5850	5850	5850	0
297	20231113	144000	194101270	5850	5850	5850	5850	13
298	20231113	143900	194025220	5850	5850	5850	5850	0
299	20231113	143800	194025220	5850	5830	5850	5830	10
300	20231113	143700	193966900	5850	5850	5850	5850	0
301	20231113	143600	193966900	5850	5840	5850	5830	152
302	20231113	143500	193079830	5860	5860	5860	5860	0
303	20231113	143400	193079830	5860	5860	5860	5860	0
304	20231113	143300	193079830	5860	5860	5860	5860	0
305	20231113	143200	193079830	5860	5860	5860	5860	0
306	20231113	143100	193079830	5860	5860	5860	5860	0
307	20231113	143000	193079830	5860	5860	5860	5860	0
308	20231113	142900	193079830	5860	5850	5860	5840	6
309	20231113	142800	193044760	5860	5860	5860	5860	0
310	20231113	142700	193044760	5860	5860	5860	5860	0
311	20231113	142600	193044760	5860	5860	5860	5860	0
312	20231113	142500	193044760	5860	5860	5860	5860	1
313	20231113	142400	193038900	5850	5850	5850	5850	19
314	20231113	142300	192927750	5860	5860	5860	5860	10
315	20231113	142200	192869150	5860	5860	5860	5860	0
316	20231113	142100	192869150	5860	5860	5860	5860	0
317	20231113	142000	192869150	5860	5860	5860	5860	0
318	20231113	141900	192869150	5860	5860	5860	5860	0
319	20231113	141800	192869150	5860	5860	5860	5860	0
320	20231113	141700	192869150	5860	5860	5860	5860	0
321	20231113	141600	192869150	5860	5860	5860	5860	0
322	20231113	141500	192869150	5860	5840	5860	5830	64
323	20231113	141400	192495380	5860	5860	5860	5860	0
324	20231113	141300	192495380	5860	5860	5860	5860	0
325	20231113	141200	192495380	5860	5860	5860	5860	0
326	20231113	141100	192495380	5860	5860	5860	5860	0
327	20231113	141000	192495380	5860	5850	5860	5840	267
328	20231113	140900	190934060	5860	5860	5860	5860	0
329	20231113	140800	190934060	5860	5860	5860	5860	0
330	20231113	140700	190934060	5860	5830	5860	5820	11
331	20231113	140600	190869960	5860	5860	5860	5860	0
332	20231113	140500	190869960	5860	5860	5860	5860	155
333	20231113	140400	189961660	5860	5860	5860	5860	0
334	20231113	140300	189961660	5860	5860	5860	5860	11
335	20231113	140200	189897200	5860	5860	5860	5860	0
336	20231113	140100	189897200	5860	5860	5860	5860	1
337	20231113	140000	189891340	5870	5840	5880	5830	865
338	20231113	135900	184847390	5840	5840	5840	5840	0
339	20231113	135800	184847390	5840	5860	5860	5840	1039
340	20231113	135700	178774310	5880	5880	5880	5880	0
341	20231113	135600	178774310	5880	5880	5880	5880	0
342	20231113	135500	178774310	5880	5880	5880	5880	0
343	20231113	135400	178774310	5880	5880	5880	5880	0
344	20231113	135300	178774310	5880	5880	5880	5880	0
345	20231113	135200	178774310	5880	5880	5880	5880	0
346	20231113	135100	178774310	5880	5880	5880	5880	0
347	20231113	135000	178774310	5880	5880	5880	5880	1
348	20231113	134900	178768430	5880	5880	5880	5880	0
349	20231113	134800	178768430	5880	5880	5880	5880	0
350	20231113	134700	178768430	5880	5880	5880	5880	0
351	20231113	134600	178768430	5880	5880	5880	5880	0
352	20231113	134500	178768430	5880	5880	5880	5880	0
353	20231113	134400	178768430	5880	5880	5880	5880	0
354	20231113	134300	178768430	5880	5880	5880	5880	1
355	20231113	134200	178762550	5880	5880	5880	5880	0
356	20231113	134100	178762550	5880	5880	5880	5880	0
357	20231113	134000	178762550	5880	5880	5880	5880	0
358	20231113	133900	178762550	5880	5880	5880	5880	0
359	20231113	133800	178762550	5880	5850	5880	5850	160
360	20231113	133700	177826520	5880	5880	5880	5880	0
361	20231113	133600	177826520	5880	5880	5880	5880	0
362	20231113	133500	177826520	5880	5880	5880	5880	0
363	20231113	133400	177826520	5880	5880	5880	5880	0
364	20231113	133300	177826520	5880	5880	5880	5880	0
365	20231113	133200	177826520	5880	5880	5880	5880	0
366	20231113	133100	177826520	5880	5880	5880	5880	0
367	20231113	133000	177826520	5880	5880	5880	5880	0
368	20231113	132900	177826520	5880	5880	5880	5880	0
369	20231113	132800	177826520	5880	5880	5880	5880	0
370	20231113	132700	177826520	5880	5880	5880	5880	0
371	20231113	132600	177826520	5880	5880	5880	5880	1
372	20231113	132500	177820640	5880	5880	5880	5880	0
373	20231113	132400	177820640	5880	5880	5880	5880	0
374	20231113	132300	177820640	5880	5880	5880	5880	0
375	20231113	132200	177820640	5880	5880	5880	5880	0
376	20231113	132100	177820640	5880	5880	5880	5880	0
377	20231113	132000	177820640	5880	5880	5880	5880	50
378	20231113	131900	177526640	5880	5880	5880	5880	0
379	20231113	131800	177526640	5880	5880	5880	5880	0
380	20231113	131700	177526640	5880	5850	5880	5850	11
381	20231113	131600	177462260	5880	5880	5880	5880	402
382	20231113	131500	175098500	5880	5880	5880	5880	0
383	20231113	131400	175098500	5880	5880	5880	5880	0
384	20231113	131300	175098500	5880	5880	5880	5880	0
385	20231113	131200	175098500	5880	5880	5880	5880	0
386	20231113	131100	175098500	5880	5880	5880	5880	2
387	20231113	131000	175086740	5880	5880	5880	5880	0
388	20231113	130900	175086740	5880	5880	5880	5880	0
389	20231113	130800	175086740	5880	5880	5880	5880	0
390	20231113	130700	175086740	5880	5880	5880	5880	0
391	20231113	130600	175086740	5880	5880	5880	5880	0
392	20231113	130500	175086740	5880	5880	5880	5880	0
393	20231113	130400	175086740	5880	5880	5880	5880	0
394	20231113	130300	175086740	5880	5880	5880	5880	100
395	20231113	130200	174498740	5880	5880	5880	5880	0
396	20231113	130100	174498740	5880	5860	5880	5860	2
397	20231113	130000	174487000	5880	5880	5880	5880	0
398	20231113	125900	174487000	5880	5880	5880	5880	0
399	20231113	125800	174487000	5880	5880	5880	5880	1
400	20231113	125700	174481120	5880	5880	5880	5880	0
401	20231113	125600	174481120	5880	5870	5880	5870	52
402	20231113	125500	174175870	5880	5880	5880	5880	1
403	20231113	125400	174169990	5870	5880	5880	5870	106
404	20231113	125300	173547740	5880	5880	5880	5880	0
405	20231113	125200	173547740	5880	5880	5880	5880	0
406	20231113	125100	173547740	5880	5880	5880	5880	50
407	20231113	125000	173253740	5880	5880	5880	5880	0
408	20231113	124900	173253740	5880	5880	5880	5880	0
409	20231113	124800	173253740	5880	5880	5880	5880	1
410	20231113	124700	173247860	5880	5880	5880	5880	0
411	20231113	124600	173247860	5880	5880	5880	5880	0
412	20231113	124500	173247860	5880	5880	5880	5880	0
413	20231113	124400	173247860	5880	5880	5880	5880	0
414	20231113	124300	173247860	5880	5880	5880	5880	0
415	20231113	124200	173247860	5880	5880	5880	5850	65
416	20231113	124100	172867550	5890	5890	5890	5890	0
417	20231113	124000	172867550	5890	5890	5890	5890	0
418	20231113	123900	172867550	5890	5890	5890	5890	1
419	20231113	123800	172861660	5890	5860	5890	5860	44
420	20231113	123700	172603790	5860	5850	5860	5850	412
421	20231113	123600	170193550	5860	5860	5860	5860	0
422	20231113	123500	170193550	5860	5860	5860	5860	0
423	20231113	123400	170193550	5860	5860	5860	5860	0
424	20231113	123300	170193550	5860	5860	5860	5860	0
425	20231113	123200	170193550	5860	5860	5860	5860	0
426	20231113	123100	170193550	5860	5860	5860	5860	0
427	20231113	123000	170193550	5860	5860	5860	5860	1
428	20231113	122900	170187690	5820	5820	5820	5820	1
429	20231113	122800	170181870	5860	5830	5860	5820	751
430	20231113	122700	165807240	5860	5860	5860	5860	0
431	20231113	122600	165807240	5860	5860	5860	5860	1
432	20231113	122500	165801380	5830	5840	5840	5830	60
433	20231113	122400	165451520	5860	5860	5860	5860	1
434	20231113	122300	165445660	5830	5850	5850	5830	100
435	20231113	122200	164862570	5860	5860	5860	5860	0
436	20231113	122100	164862570	5860	5860	5860	5860	0
437	20231113	122000	164862570	5860	5860	5860	5860	0
438	20231113	121900	164862570	5860	5860	5860	5860	3
439	20231113	121800	164844990	5860	5860	5860	5860	0
440	20231113	121700	164844990	5860	5860	5860	5860	0
441	20231113	121600	164844990	5860	5860	5860	5860	0
442	20231113	121500	164844990	5860	5860	5860	5860	0
443	20231113	121400	164844990	5860	5830	5860	5830	100
444	20231113	121300	164261960	5830	5830	5830	5830	401
445	20231113	121200	161924130	5830	5830	5830	5830	0
446	20231113	121100	161924130	5830	5830	5830	5830	0
447	20231113	121000	161924130	5830	5830	5830	5830	0
448	20231113	120900	161924130	5830	5830	5830	5830	0
449	20231113	120800	161924130	5830	5830	5830	5830	0
450	20231113	120700	161924130	5830	5830	5830	5830	0
451	20231113	120600	161924130	5830	5830	5830	5830	0
452	20231113	120500	161924130	5830	5830	5830	5830	0
453	20231113	120400	161924130	5830	5830	5830	5830	575
454	20231113	120300	158571880	5830	5830	5830	5830	0
455	20231113	120200	158571880	5830	5830	5830	5830	2
456	20231113	120100	158560220	5830	5830	5830	5830	0
457	20231113	120000	158560220	5830	5830	5830	5830	0
458	20231113	115900	158560220	5830	5830	5830	5830	0
459	20231113	115800	158560220	5830	5830	5830	5830	0
460	20231113	115700	158560220	5830	5830	5830	5830	0
461	20231113	115600	158560220	5830	5830	5830	5830	0
462	20231113	115500	158560220	5830	5830	5830	5830	0
463	20231113	115400	158560220	5830	5830	5830	5830	0
464	20231113	115300	158560220	5830	5830	5830	5830	7
465	20231113	115200	158519410	5830	5840	5840	5830	14
466	20231113	115100	158437680	5830	5830	5830	5830	0
467	20231113	115000	158437680	5830	5830	5830	5830	2
468	20231113	114900	158426020	5820	5820	5820	5820	0
469	20231113	114800	158426020	5820	5830	5830	5820	11
470	20231113	114700	158361900	5820	5830	5860	5820	26
471	20231113	114600	158210300	5820	5840	5870	5820	73
472	20231113	114500	157783340	5840	5860	5860	5840	534
473	20231113	114400	154664280	5840	5840	5840	5840	0
474	20231113	114300	154664280	5840	5840	5840	5840	0
475	20231113	114200	154664280	5840	5860	5860	5840	74
476	20231113	114100	154231390	5860	5860	5860	5860	0
477	20231113	114000	154231390	5860	5880	5880	5860	1545
478	20231113	113900	145168120	5910	5910	5910	5910	0
479	20231113	113800	145168120	5910	5910	5910	5910	0
480	20231113	113700	145168120	5910	5910	5910	5910	0
481	20231113	113600	145168120	5910	5910	5910	5910	0
482	20231113	113500	145168120	5910	5910	5910	5910	0
483	20231113	113400	145168120	5910	5910	5910	5910	0
484	20231113	113300	145168120	5910	5910	5910	5910	73
485	20231113	113200	144736690	5890	5890	5890	5890	200
486	20231113	113100	143558690	5910	5910	5910	5910	0
487	20231113	113000	143558690	5910	5910	5910	5910	0
488	20231113	112900	143558690	5910	5910	5910	5910	1
489	20231113	112800	143552780	5890	5890	5890	5890	3
490	20231113	112700	143535110	5910	5910	5910	5910	0
491	20231113	112600	143535110	5910	5890	5910	5890	111
492	20231113	112500	142881260	5920	5920	5920	5920	1
493	20231113	112400	142875340	5920	5920	5920	5920	0
494	20231113	112300	142875340	5920	5920	5920	5920	0
495	20231113	112200	142875340	5920	5920	5920	5920	0
496	20231113	112100	142875340	5920	5920	5920	5920	0
497	20231113	112000	142875340	5920	5920	5920	5920	0
498	20231113	111900	142875340	5920	5920	5920	5920	0
499	20231113	111800	142875340	5920	5920	5920	5920	0
500	20231113	111700	142875340	5920	5900	5920	5900	13
501	20231113	111600	142798600	5920	5920	5920	5920	0
502	20231113	111500	142798600	5920	5920	5920	5920	0
503	20231113	111400	142798600	5920	5920	5920	5920	0
504	20231113	111300	142798600	5920	5920	5920	5920	0
505	20231113	111200	142798600	5920	5920	5920	5920	0
506	20231113	111100	142798600	5920	5920	5920	5920	0
507	20231113	111000	142798600	5920	5920	5920	5920	0
508	20231113	110900	142798600	5920	5920	5920	5920	0
509	20231113	110800	142798600	5920	5920	5920	5920	0
510	20231113	110700	142798600	5920	5900	5920	5900	107
511	20231113	110600	142167160	5920	5920	5920	5920	0
512	20231113	110500	142167160	5920	5920	5920	5920	0
513	20231113	110400	142167160	5920	5920	5920	5920	0
514	20231113	110300	142167160	5920	5920	5920	5920	2
515	20231113	110200	142155320	5920	5920	5920	5920	0
516	20231113	110100	142155320	5920	5920	5920	5920	0
517	20231113	110000	142155320	5920	5920	5920	5920	2
518	20231113	105900	142143480	5920	5930	5930	5920	3
519	20231113	105800	142125700	5930	5930	5930	5910	45
520	20231113	105700	141859590	5910	5910	5910	5910	163
521	20231113	105600	140896260	5910	5910	5910	5910	0
522	20231113	105500	140896260	5910	5910	5910	5910	0
523	20231113	105400	140896260	5910	5910	5910	5910	0
524	20231113	105300	140896260	5910	5910	5910	5910	0
525	20231113	105200	140896260	5910	5900	5910	5900	52
526	20231113	105100	140589370	5910	5910	5910	5910	0
527	20231113	105000	140589370	5910	5910	5910	5910	0
528	20231113	104900	140589370	5910	5900	5910	5900	123
529	20231113	104800	139863560	5900	5900	5900	5900	0
530	20231113	104700	139863560	5900	5900	5900	5900	0
531	20231113	104600	139863560	5900	5900	5900	5900	0
532	20231113	104500	139863560	5900	5900	5900	5900	2
533	20231113	104400	139851760	5900	5900	5900	5900	0
534	20231113	104300	139851760	5900	5900	5900	5900	0
535	20231113	104200	139851760	5900	5880	5900	5880	22
536	20231113	104100	139721980	5900	5900	5900	5900	0
537	20231113	104000	139721980	5900	5880	5900	5880	86
538	20231113	103900	139216180	5900	5890	5900	5890	4
539	20231113	103800	139192600	5900	5900	5900	5900	0
540	20231113	103700	139192600	5900	5900	5900	5900	0
541	20231113	103600	139192600	5900	5900	5900	5900	10
542	20231113	103500	139133600	5900	5900	5900	5900	2
543	20231113	103400	139121800	5900	5900	5900	5900	10
544	20231113	103300	139062800	5900	5900	5900	5890	46
545	20231113	103200	138791600	5910	5910	5910	5910	0
546	20231113	103100	138791600	5910	5910	5910	5910	0
547	20231113	103000	138791600	5910	5910	5910	5910	0
548	20231113	102900	138791600	5910	5880	5910	5880	103
549	20231113	102800	138185720	5930	5880	5930	5880	68
550	20231113	102700	137785380	5900	5900	5900	5870	12430
551	20231113	102600	64471520	5950	5910	5950	5910	1314
552	20231113	102500	56705700	5950	5950	5950	5950	0
553	20231113	102400	56705700	5950	5950	5950	5950	0
554	20231113	102300	56705700	5950	5950	5950	5950	0
555	20231113	102200	56705700	5950	5950	5950	5950	0
556	20231113	102100	56705700	5950	5950	5950	5950	0
557	20231113	102000	56705700	5950	5950	5950	5950	0
558	20231113	101900	56705700	5950	5950	5950	5950	0
559	20231113	101800	56705700	5950	5920	5950	5910	1524
560	20231113	101700	47687900	5960	5960	5960	5960	0
561	20231113	101600	47687900	5960	5960	5960	5960	0
562	20231113	101500	47687900	5960	5960	5960	5960	0
563	20231113	101400	47687900	5960	5960	5960	5960	0
564	20231113	101300	47687900	5960	5960	5960	5960	0
565	20231113	101200	47687900	5960	5920	5960	5920	110
566	20231113	101100	47036660	5960	5960	5960	5960	0
567	20231113	101000	47036660	5960	5930	5960	5930	227
568	20231113	100900	45690520	5960	5960	5960	5960	0
569	20231113	100800	45690520	5960	5960	5960	5960	0
570	20231113	100700	45690520	5960	5960	5960	5960	0
571	20231113	100600	45690520	5960	5960	5960	5960	0
572	20231113	100500	45690520	5960	5960	5960	5960	0
573	20231113	100400	45690520	5960	5960	5960	5960	10
574	20231113	100300	45630920	5970	5970	5970	5970	2
575	20231113	100200	45618980	5970	5970	5970	5970	0
576	20231113	100100	45618980	5970	5970	5970	5970	0
577	20231113	100000	45618980	5970	5970	5970	5970	0
578	20231113	095900	45618980	5970	5970	5970	5970	15
579	20231113	095800	45529430	5970	5950	5970	5950	68
580	20231113	095700	45124520	5950	5950	5950	5950	11
581	20231113	095600	45059070	5950	5950	5950	5950	0
582	20231113	095500	45059070	5950	5930	5950	5930	282
583	20231113	095400	43386770	5920	5950	5950	5920	2006
584	20231113	095300	31491100	5930	5940	5940	5930	24
585	20231113	095200	31348560	5930	5930	5930	5930	6
586	20231113	095100	31312980	5930	5930	5930	5930	0
587	20231113	095000	31312980	5930	5930	5930	5930	0
588	20231113	094900	31312980	5930	5930	5930	5930	1
589	20231113	094800	31307050	5930	5930	5930	5930	0
590	20231113	094700	31307050	5930	5930	5930	5930	0
591	20231113	094600	31307050	5930	5930	5930	5930	1
592	20231113	094500	31301120	5930	5980	5980	5930	11
593	20231113	094400	31235390	5930	5980	5980	5930	13
594	20231113	094300	31157700	5930	5930	5930	5930	0
595	20231113	094200	31157700	5930	5930	5930	5930	0
596	20231113	094100	31157700	5930	5930	5930	5930	0
597	20231113	094000	31157700	5930	5930	5930	5930	0
598	20231113	093900	31157700	5930	5930	5930	5930	0
599	20231113	093800	31157700	5930	5930	5930	5930	1
600	20231113	093700	31151770	5980	5980	5980	5930	3
601	20231113	093600	31133880	5930	5950	5950	5930	26
602	20231113	093500	30979200	5930	5930	5930	5930	0
603	20231113	093400	30979200	5930	5940	5940	5930	531
604	20231113	093300	27825070	5940	5940	5940	5940	0
605	20231113	093200	27825070	5940	5950	5950	5940	690
606	20231113	093100	23719580	5980	5980	5980	5980	1
607	20231113	093000	23713600	5950	5950	5950	5950	0
608	20231113	092900	23713600	5950	5950	5950	5950	0
609	20231113	092800	23713600	5950	5960	5960	5950	95
610	20231113	092700	23147410	5970	5970	5970	5970	20
611	20231113	092600	23028010	5960	5960	5960	5960	0
612	20231113	092500	23028010	5960	5970	5970	5960	4
613	20231113	092400	23004140	5960	5960	5960	5960	0
614	20231113	092300	23004140	5960	5980	5980	5960	10
615	20231113	092200	22944360	5950	5980	5990	5950	99
616	20231113	092100	22352290	5950	5950	5950	5950	0
617	20231113	092000	22352290	5950	5950	5950	5950	0
618	20231113	091900	22352290	5950	5950	5950	5950	0
619	20231113	091800	22352290	5950	5950	5950	5950	0
620	20231113	091700	22352290	5950	5950	5950	5950	15
621	20231113	091600	22263040	5950	5950	5950	5950	0
622	20231113	091500	22263040	5950	5960	5960	5950	75
623	20231113	091400	21816690	5950	5950	5950	5950	1
624	20231113	091300	21810740	5950	5950	5950	5950	1
625	20231113	091200	21804790	5980	5980	5980	5950	34
626	20231113	091100	21601500	5940	5940	5940	5940	0
627	20231113	091000	21601500	5940	5950	5960	5940	1059
628	20231113	090900	15295460	5970	5990	6000	5970	1871
629	20231113	090800	4108830	5980	5980	5990	5980	48
630	20231113	090700	3821490	5970	5950	5970	5950	2
631	20231113	090600	3809570	5940	5950	5950	5940	232
632	20231113	090500	2431170	5940	5940	5940	5940	0
633	20231113	090400	2431170	5940	5950	5950	5940	39
634	20231113	090300	2199130	5940	5940	5940	5940	1
635	20231113	090200	2193190	5940	5950	5950	5940	6
636	20231113	090100	2157510	5960	5960	5960	5950	101
637	20231113	090000	1555560	5960	5960	5960	5960	261