KissMeData/225190/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	203900	92723460	9510	9510	9510	9510	1237
3	20231113	203800	92723460	9510	9510	9510	9510	0
4	20231113	203700	92723460	9510	9510	9510	9510	0
5	20231113	203600	92723460	9510	9510	9510	9510	0
6	20231113	203500	92723460	9510	9510	9510	9510	0
7	20231113	203400	92723460	9510	9510	9510	9510	0
8	20231113	203300	92723460	9510	9510	9510	9510	0
9	20231113	203200	92723460	9510	9510	9510	9510	0
10	20231113	203100	92723460	9510	9510	9510	9510	0
11	20231113	203000	92723460	9510	9510	9510	9510	0
12	20231113	202900	92723460	9510	9510	9510	9510	0
13	20231113	202800	92723460	9510	9510	9510	9510	0
14	20231113	202700	92723460	9510	9510	9510	9510	0
15	20231113	202600	92723460	9510	9510	9510	9510	0
16	20231113	202500	92723460	9510	9510	9510	9510	0
17	20231113	202400	92723460	9510	9510	9510	9510	0
18	20231113	202300	92723460	9510	9510	9510	9510	0
19	20231113	202200	92723460	9510	9510	9510	9510	0
20	20231113	202100	92723460	9510	9510	9510	9510	0
21	20231113	202000	92723460	9510	9510	9510	9510	0
22	20231113	201900	92723460	9510	9510	9510	9510	0
23	20231113	201800	92723460	9510	9510	9510	9510	0
24	20231113	201700	92723460	9510	9510	9510	9510	0
25	20231113	201600	92723460	9510	9510	9510	9510	0
26	20231113	201500	92723460	9510	9510	9510	9510	0
27	20231113	201400	92723460	9510	9510	9510	9510	0
28	20231113	201300	92723460	9510	9510	9510	9510	0
29	20231113	201200	92723460	9510	9510	9510	9510	0
30	20231113	201100	92723460	9510	9510	9510	9510	0
31	20231113	201000	92723460	9510	9510	9510	9510	0
32	20231113	200900	92723460	9510	9510	9510	9510	1237
33	20231113	200800	92723460	9510	9510	9510	9510	0
34	20231113	200700	92723460	9510	9510	9510	9510	0
35	20231113	200600	92723460	9510	9510	9510	9510	0
36	20231113	200500	92723460	9510	9510	9510	9510	0
37	20231113	200400	92723460	9510	9510	9510	9510	0
38	20231113	200300	92723460	9510	9510	9510	9510	0
39	20231113	200200	92723460	9510	9510	9510	9510	0
40	20231113	200100	92723460	9510	9510	9510	9510	0
41	20231113	200000	92723460	9510	9510	9510	9510	0
42	20231113	195900	92723460	9510	9510	9510	9510	0
43	20231113	195800	92723460	9510	9510	9510	9510	0
44	20231113	195700	92723460	9510	9510	9510	9510	0
45	20231113	195600	92723460	9510	9510	9510	9510	0
46	20231113	195500	92723460	9510	9510	9510	9510	0
47	20231113	195400	92723460	9510	9510	9510	9510	0
48	20231113	195300	92723460	9510	9510	9510	9510	0
49	20231113	195200	92723460	9510	9510	9510	9510	0
50	20231113	195100	92723460	9510	9510	9510	9510	0
51	20231113	195000	92723460	9510	9510	9510	9510	0
52	20231113	194900	92723460	9510	9510	9510	9510	0
53	20231113	194800	92723460	9510	9510	9510	9510	0
54	20231113	194700	92723460	9510	9510	9510	9510	0
55	20231113	194600	92723460	9510	9510	9510	9510	0
56	20231113	194500	92723460	9510	9510	9510	9510	0
57	20231113	194400	92723460	9510	9510	9510	9510	0
58	20231113	194300	92723460	9510	9510	9510	9510	0
59	20231113	194200	92723460	9510	9510	9510	9510	0
60	20231113	194100	92723460	9510	9510	9510	9510	0
61	20231113	194000	92723460	9510	9510	9510	9510	0
62	20231113	193900	92723460	9510	9510	9510	9510	1237
63	20231113	193800	92723460	9510	9510	9510	9510	0
64	20231113	193700	92723460	9510	9510	9510	9510	0
65	20231113	193600	92723460	9510	9510	9510	9510	0
66	20231113	193500	92723460	9510	9510	9510	9510	0
67	20231113	193400	92723460	9510	9510	9510	9510	0
68	20231113	193300	92723460	9510	9510	9510	9510	0
69	20231113	193200	92723460	9510	9510	9510	9510	0
70	20231113	193100	92723460	9510	9510	9510	9510	0
71	20231113	193000	92723460	9510	9510	9510	9510	0
72	20231113	192900	92723460	9510	9510	9510	9510	0
73	20231113	192800	92723460	9510	9510	9510	9510	0
74	20231113	192700	92723460	9510	9510	9510	9510	0
75	20231113	192600	92723460	9510	9510	9510	9510	0
76	20231113	192500	92723460	9510	9510	9510	9510	0
77	20231113	192400	92723460	9510	9510	9510	9510	0
78	20231113	192300	92723460	9510	9510	9510	9510	0
79	20231113	192200	92723460	9510	9510	9510	9510	0
80	20231113	192100	92723460	9510	9510	9510	9510	0
81	20231113	192000	92723460	9510	9510	9510	9510	0
82	20231113	191900	92723460	9510	9510	9510	9510	0
83	20231113	191800	92723460	9510	9510	9510	9510	0
84	20231113	191700	92723460	9510	9510	9510	9510	0
85	20231113	191600	92723460	9510	9510	9510	9510	0
86	20231113	191500	92723460	9510	9510	9510	9510	0
87	20231113	191400	92723460	9510	9510	9510	9510	0
88	20231113	191300	92723460	9510	9510	9510	9510	0
89	20231113	191200	92723460	9510	9510	9510	9510	0
90	20231113	191100	92723460	9510	9510	9510	9510	0
91	20231113	191000	92723460	9510	9510	9510	9510	0
92	20231113	190900	92723460	9510	9510	9510	9510	1237
93	20231113	190800	92723460	9510	9510	9510	9510	0
94	20231113	190700	92723460	9510	9510	9510	9510	0
95	20231113	190600	92723460	9510	9510	9510	9510	0
96	20231113	190500	92723460	9510	9510	9510	9510	0
97	20231113	190400	92723460	9510	9510	9510	9510	0
98	20231113	190300	92723460	9510	9510	9510	9510	0
99	20231113	190200	92723460	9510	9510	9510	9510	0
100	20231113	190100	92723460	9510	9510	9510	9510	0
101	20231113	190000	92723460	9510	9510	9510	9510	0
102	20231113	185900	92723460	9510	9510	9510	9510	0
103	20231113	185800	92723460	9510	9510	9510	9510	0
104	20231113	185700	92723460	9510	9510	9510	9510	0
105	20231113	185600	92723460	9510	9510	9510	9510	0
106	20231113	185500	92723460	9510	9510	9510	9510	0
107	20231113	185400	92723460	9510	9510	9510	9510	0
108	20231113	185300	92723460	9510	9510	9510	9510	0
109	20231113	185200	92723460	9510	9510	9510	9510	0
110	20231113	185100	92723460	9510	9510	9510	9510	0
111	20231113	185000	92723460	9510	9510	9510	9510	0
112	20231113	184900	92723460	9510	9510	9510	9510	0
113	20231113	184800	92723460	9510	9510	9510	9510	0
114	20231113	184700	92723460	9510	9510	9510	9510	0
115	20231113	184600	92723460	9510	9510	9510	9510	0
116	20231113	184500	92723460	9510	9510	9510	9510	0
117	20231113	184400	92723460	9510	9510	9510	9510	0
118	20231113	184300	92723460	9510	9510	9510	9510	0
119	20231113	184200	92723460	9510	9510	9510	9510	0
120	20231113	184100	92723460	9510	9510	9510	9510	0
121	20231113	184000	92723460	9510	9510	9510	9510	0
122	20231113	183900	92723460	9510	9510	9510	9510	1237
123	20231113	183800	92723460	9510	9510	9510	9510	0
124	20231113	183700	92723460	9510	9510	9510	9510	0
125	20231113	183600	92723460	9510	9510	9510	9510	0
126	20231113	183500	92723460	9510	9510	9510	9510	0
127	20231113	183400	92723460	9510	9510	9510	9510	0
128	20231113	183300	92723460	9510	9510	9510	9510	0
129	20231113	183200	92723460	9510	9510	9510	9510	0
130	20231113	183100	92723460	9510	9510	9510	9510	0
131	20231113	183000	92723460	9510	9510	9510	9510	0
132	20231113	182900	92723460	9510	9510	9510	9510	0
133	20231113	182800	92723460	9510	9510	9510	9510	0
134	20231113	182700	92723460	9510	9510	9510	9510	0
135	20231113	182600	92723460	9510	9510	9510	9510	0
136	20231113	182500	92723460	9510	9510	9510	9510	0
137	20231113	182400	92723460	9510	9510	9510	9510	0
138	20231113	182300	92723460	9510	9510	9510	9510	0
139	20231113	182200	92723460	9510	9510	9510	9510	0
140	20231113	182100	92723460	9510	9510	9510	9510	0
141	20231113	182000	92723460	9510	9510	9510	9510	0
142	20231113	181900	92723460	9510	9510	9510	9510	0
143	20231113	181800	92723460	9510	9510	9510	9510	0
144	20231113	181700	92723460	9510	9510	9510	9510	0
145	20231113	181600	92723460	9510	9510	9510	9510	0
146	20231113	181500	92723460	9510	9510	9510	9510	0
147	20231113	181400	92723460	9510	9510	9510	9510	0
148	20231113	181300	92723460	9510	9510	9510	9510	0
149	20231113	181200	92723460	9510	9510	9510	9510	0
150	20231113	181100	92723460	9510	9510	9510	9510	0
151	20231113	181000	92723460	9510	9510	9510	9510	0
152	20231113	180900	92723460	9510	9510	9510	9510	1237
153	20231113	180800	92723460	9510	9510	9510	9510	0
154	20231113	180700	92723460	9510	9510	9510	9510	0
155	20231113	180600	92723460	9510	9510	9510	9510	0
156	20231113	180500	92723460	9510	9510	9510	9510	0
157	20231113	180400	92723460	9510	9510	9510	9510	0
158	20231113	180300	92723460	9510	9510	9510	9510	0
159	20231113	180200	92723460	9510	9510	9510	9510	0
160	20231113	180100	92723460	9510	9510	9510	9510	0
161	20231113	180000	92723460	9510	9510	9510	9510	0
162	20231113	175900	92723460	9510	9510	9510	9510	0
163	20231113	175800	92723460	9510	9510	9510	9510	0
164	20231113	175700	92723460	9510	9510	9510	9510	0
165	20231113	175600	92723460	9510	9510	9510	9510	0
166	20231113	175500	92723460	9510	9510	9510	9510	0
167	20231113	175400	92723460	9510	9510	9510	9510	0
168	20231113	175300	92723460	9510	9510	9510	9510	0
169	20231113	175200	92723460	9510	9510	9510	9510	0
170	20231113	175100	92723460	9510	9510	9510	9510	0
171	20231113	175000	92723460	9510	9510	9510	9510	0
172	20231113	174900	92723460	9510	9510	9510	9510	0
173	20231113	174800	92723460	9510	9510	9510	9510	0
174	20231113	174700	92723460	9510	9510	9510	9510	0
175	20231113	174600	92723460	9510	9510	9510	9510	0
176	20231113	174500	92723460	9510	9510	9510	9510	0
177	20231113	174400	92723460	9510	9510	9510	9510	0
178	20231113	174300	92723460	9510	9510	9510	9510	0
179	20231113	174200	92723460	9510	9510	9510	9510	0
180	20231113	174100	92723460	9510	9510	9510	9510	0
181	20231113	174000	92723460	9510	9510	9510	9510	0
182	20231113	173900	92723460	9510	9510	9510	9510	1237
183	20231113	173800	92723460	9510	9510	9510	9510	0
184	20231113	173700	92723460	9510	9510	9510	9510	0
185	20231113	173600	92723460	9510	9510	9510	9510	0
186	20231113	173500	92723460	9510	9510	9510	9510	0
187	20231113	173400	92723460	9510	9510	9510	9510	0
188	20231113	173300	92723460	9510	9510	9510	9510	0
189	20231113	173200	92723460	9510	9510	9510	9510	0
190	20231113	173100	92723460	9510	9510	9510	9510	0
191	20231113	173000	92723460	9510	9510	9510	9510	0
192	20231113	172900	92723460	9510	9510	9510	9510	0
193	20231113	172800	92723460	9510	9510	9510	9510	0
194	20231113	172700	92723460	9510	9510	9510	9510	0
195	20231113	172600	92723460	9510	9510	9510	9510	0
196	20231113	172500	92723460	9510	9510	9510	9510	0
197	20231113	172400	92723460	9510	9510	9510	9510	0
198	20231113	172300	92723460	9510	9510	9510	9510	0
199	20231113	172200	92723460	9510	9510	9510	9510	0
200	20231113	172100	92723460	9510	9510	9510	9510	0
201	20231113	172000	92723460	9510	9510	9510	9510	0
202	20231113	171900	92723460	9510	9510	9510	9510	0
203	20231113	171800	92723460	9510	9510	9510	9510	0
204	20231113	171700	92723460	9510	9510	9510	9510	0
205	20231113	171600	92723460	9510	9510	9510	9510	0
206	20231113	171500	92723460	9510	9510	9510	9510	0
207	20231113	171400	92723460	9510	9510	9510	9510	0
208	20231113	171300	92723460	9510	9510	9510	9510	0
209	20231113	171200	92723460	9510	9510	9510	9510	0
210	20231113	171100	92723460	9510	9510	9510	9510	0
211	20231113	171000	92723460	9510	9510	9510	9510	0
212	20231113	170900	92723460	9510	9510	9510	9510	1237
213	20231113	170800	92723460	9510	9510	9510	9510	0
214	20231113	170700	92723460	9510	9510	9510	9510	0
215	20231113	170600	92723460	9510	9510	9510	9510	0
216	20231113	170500	92723460	9510	9510	9510	9510	0
217	20231113	170400	92723460	9510	9510	9510	9510	0
218	20231113	170300	92723460	9510	9510	9510	9510	0
219	20231113	170200	92723460	9510	9510	9510	9510	0
220	20231113	170100	92723460	9510	9510	9510	9510	0
221	20231113	170000	92723460	9510	9510	9510	9510	0
222	20231113	165900	92723460	9510	9510	9510	9510	0
223	20231113	165800	92723460	9510	9510	9510	9510	0
224	20231113	165700	92723460	9510	9510	9510	9510	0
225	20231113	165600	92723460	9510	9510	9510	9510	0
226	20231113	165500	92723460	9510	9510	9510	9510	0
227	20231113	165400	92723460	9510	9510	9510	9510	0
228	20231113	165300	92723460	9510	9510	9510	9510	0
229	20231113	165200	92723460	9510	9510	9510	9510	0
230	20231113	165100	92723460	9510	9510	9510	9510	0
231	20231113	165000	92723460	9510	9510	9510	9510	0
232	20231113	164900	92723460	9510	9510	9510	9510	0
233	20231113	164800	92723460	9510	9510	9510	9510	0
234	20231113	164700	92723460	9510	9510	9510	9510	0
235	20231113	164600	92723460	9510	9510	9510	9510	0
236	20231113	164500	92723460	9510	9510	9510	9510	0
237	20231113	164400	92723460	9510	9510	9510	9510	0
238	20231113	164300	92723460	9510	9510	9510	9510	0
239	20231113	164200	92723460	9510	9510	9510	9510	0
240	20231113	164100	92723460	9510	9510	9510	9510	0
241	20231113	164000	92723460	9510	9510	9510	9510	0
242	20231113	163900	92723460	9510	9510	9510	9510	1237
243	20231113	163800	92723460	9510	9510	9510	9510	0
244	20231113	163700	92723460	9510	9510	9510	9510	0
245	20231113	163600	92723460	9510	9510	9510	9510	0
246	20231113	163500	92723460	9510	9510	9510	9510	0
247	20231113	163400	92723460	9510	9510	9510	9510	0
248	20231113	163300	92723460	9510	9510	9510	9510	0
249	20231113	163200	92723460	9510	9510	9510	9510	0
250	20231113	163100	92723460	9510	9510	9510	9510	0
251	20231113	163000	92723460	9510	9510	9510	9510	0
252	20231113	162900	92723460	9510	9510	9510	9510	0
253	20231113	162800	92723460	9510	9510	9510	9510	0
254	20231113	162700	92723460	9510	9510	9510	9510	0
255	20231113	162600	92723460	9510	9510	9510	9510	0
256	20231113	162500	92723460	9510	9510	9510	9510	0
257	20231113	162400	92723460	9510	9510	9510	9510	0
258	20231113	162300	92723460	9510	9510	9510	9510	0
259	20231113	162200	92723460	9510	9510	9510	9510	0
260	20231113	162100	92723460	9510	9510	9510	9510	0
261	20231113	162000	92723460	9510	9510	9510	9510	0
262	20231113	161900	92723460	9510	9510	9510	9510	0
263	20231113	161800	92723460	9510	9510	9510	9510	0
264	20231113	161700	92723460	9510	9510	9510	9510	0
265	20231113	161600	92723460	9510	9510	9510	9510	0
266	20231113	161500	92723460	9510	9510	9510	9510	0
267	20231113	161400	92723460	9510	9510	9510	9510	0
268	20231113	161300	92723460	9510	9510	9510	9510	0
269	20231113	161200	92723460	9510	9510	9510	9510	0
270	20231113	161100	92723460	9510	9510	9510	9510	0
271	20231113	161000	92723460	9510	9510	9510	9510	0
272	20231113	160900	92723460	9510	9510	9510	9510	1237
273	20231113	160800	92723460	9510	9510	9510	9510	0
274	20231113	160700	92723460	9510	9510	9510	9510	0
275	20231113	160600	92723460	9510	9510	9510	9510	0
276	20231113	160500	92723460	9510	9510	9510	9510	0
277	20231113	160400	92723460	9510	9510	9510	9510	0
278	20231113	160300	92723460	9510	9510	9510	9510	0
279	20231113	160200	92723460	9510	9510	9510	9510	0
280	20231113	160100	92723460	9510	9510	9510	9510	0
281	20231113	160000	92723460	9510	9510	9510	9510	0
282	20231113	155900	92723460	9510	9510	9510	9510	0
283	20231113	155800	92723460	9510	9510	9510	9510	0
284	20231113	155700	92723460	9510	9510	9510	9510	0
285	20231113	155600	92723460	9510	9510	9510	9510	0
286	20231113	155500	92723460	9510	9510	9510	9510	0
287	20231113	155400	92723460	9510	9510	9510	9510	0
288	20231113	155300	92723460	9510	9510	9510	9510	0
289	20231113	155200	92723460	9510	9510	9510	9510	0
290	20231113	155100	92723460	9510	9510	9510	9510	0
291	20231113	155000	92723460	9510	9510	9510	9510	0
292	20231113	154900	92723460	9510	9510	9510	9510	0
293	20231113	154800	92723460	9510	9510	9510	9510	0
294	20231113	154700	92723460	9510	9510	9510	9510	0
295	20231113	154600	92723460	9510	9510	9510	9510	0
296	20231113	154500	92723460	9510	9510	9510	9510	0
297	20231113	154400	92723460	9510	9510	9510	9510	0
298	20231113	154300	92723460	9510	9510	9510	9510	0
299	20231113	154200	92723460	9510	9510	9510	9510	0
300	20231113	154100	92723460	9510	9510	9510	9510	0
301	20231113	154000	92723460	9510	9510	9510	9510	0
302	20231113	153900	92723460	9510	9510	9510	9510	1237
303	20231113	153800	92723460	9510	9510	9510	9510	0
304	20231113	153700	92723460	9510	9510	9510	9510	0
305	20231113	153600	92723460	9510	9510	9510	9510	0
306	20231113	153500	92723460	9510	9510	9510	9510	0
307	20231113	153400	92723460	9510	9510	9510	9510	0
308	20231113	153300	92723460	9510	9510	9510	9510	0
309	20231113	153200	92723460	9510	9510	9510	9510	0
310	20231113	153100	92723460	9510	9510	9510	9510	0
311	20231113	153000	92723460	9510	9510	9510	9510	1237
312	20231113	152900	80959590	9550	9550	9550	9550	0
313	20231113	152800	80959590	9550	9550	9550	9550	0
314	20231113	152700	80959590	9550	9550	9550	9550	0
315	20231113	152600	80959590	9550	9550	9550	9550	0
316	20231113	152500	80959590	9550	9550	9550	9550	0
317	20231113	152400	80959590	9550	9550	9550	9550	0
318	20231113	152300	80959590	9550	9550	9550	9550	0
319	20231113	152200	80959590	9550	9550	9550	9550	0
320	20231113	152100	80959590	9550	9550	9550	9550	0
321	20231113	152000	80959590	9550	9550	9550	9550	0
322	20231113	151900	80959590	9550	9550	9550	9550	0
323	20231113	151800	80959590	9550	9550	9550	9550	0
324	20231113	151700	80959590	9550	9550	9550	9550	0
325	20231113	151600	80959590	9550	9550	9550	9550	3
326	20231113	151500	80930940	9550	9550	9550	9550	1
327	20231113	151400	80921390	9550	9550	9550	9550	0
328	20231113	151300	80921390	9550	9550	9550	9550	0
329	20231113	151200	80921390	9550	9550	9550	9550	0
330	20231113	151100	80921390	9550	9550	9550	9550	1
331	20231113	151000	80911840	9540	9540	9540	9540	65
332	20231113	150900	80291740	9530	9530	9530	9530	0
333	20231113	150800	80291740	9530	9530	9530	9530	0
334	20231113	150700	80291740	9530	9530	9530	9530	27
335	20231113	150600	80034430	9530	9540	9540	9530	82
336	20231113	150500	79252180	9540	9540	9540	9540	0
337	20231113	150400	79252180	9540	9540	9540	9540	0
338	20231113	150300	79252180	9540	9540	9540	9540	40
339	20231113	150200	78870580	9540	9540	9540	9540	0
340	20231113	150100	78870580	9540	9540	9540	9540	2
341	20231113	150000	78851500	9520	9520	9520	9520	0
342	20231113	145900	78851500	9520	9520	9520	9520	0
343	20231113	145800	78851500	9520	9520	9520	9520	0
344	20231113	145700	78851500	9520	9520	9520	9520	0
345	20231113	145600	78851500	9520	9520	9520	9520	0
346	20231113	145500	78851500	9520	9520	9520	9520	0
347	20231113	145400	78851500	9520	9520	9520	9520	0
348	20231113	145300	78851500	9520	9520	9520	9520	0
349	20231113	145200	78851500	9520	9520	9520	9520	19
350	20231113	145100	78670620	9520	9520	9520	9520	94
351	20231113	145000	77775740	9530	9530	9530	9530	0
352	20231113	144900	77775740	9530	9530	9530	9530	0
353	20231113	144800	77775740	9530	9530	9530	9530	13
354	20231113	144700	77651850	9540	9540	9540	9540	0
355	20231113	144600	77651850	9540	9540	9540	9540	0
356	20231113	144500	77651850	9540	9540	9540	9540	0
357	20231113	144400	77651850	9540	9540	9540	9540	0
358	20231113	144300	77651850	9540	9540	9540	9540	0
359	20231113	144200	77651850	9540	9540	9540	9540	0
360	20231113	144100	77651850	9540	9540	9540	9540	0
361	20231113	144000	77651850	9540	9540	9540	9540	0
362	20231113	143900	77651850	9540	9540	9540	9540	0
363	20231113	143800	77651850	9540	9540	9540	9540	0
364	20231113	143700	77651850	9540	9540	9540	9540	0
365	20231113	143600	77651850	9540	9540	9540	9540	1
366	20231113	143500	77642310	9540	9540	9540	9540	0
367	20231113	143400	77642310	9540	9540	9540	9540	0
368	20231113	143300	77642310	9540	9540	9540	9540	0
369	20231113	143200	77642310	9540	9540	9540	9540	1
370	20231113	143100	77632770	9540	9540	9540	9540	1
371	20231113	143000	77623230	9530	9530	9530	9530	0
372	20231113	142900	77623230	9530	9530	9530	9530	0
373	20231113	142800	77623230	9530	9530	9530	9530	0
374	20231113	142700	77623230	9530	9530	9530	9530	1
375	20231113	142600	77613700	9540	9520	9540	9520	4
376	20231113	142500	77575580	9520	9520	9520	9520	15
377	20231113	142400	77432780	9530	9530	9530	9530	0
378	20231113	142300	77432780	9530	9530	9530	9530	31
379	20231113	142200	77137350	9540	9540	9540	9540	5
380	20231113	142100	77089650	9540	9540	9540	9540	0
381	20231113	142000	77089650	9540	9540	9540	9540	1
382	20231113	141900	77080110	9540	9540	9540	9540	0
383	20231113	141800	77080110	9540	9540	9540	9540	0
384	20231113	141700	77080110	9540	9540	9540	9540	0
385	20231113	141600	77080110	9540	9540	9540	9540	0
386	20231113	141500	77080110	9540	9540	9540	9540	0
387	20231113	141400	77080110	9540	9540	9540	9540	0
388	20231113	141300	77080110	9540	9540	9540	9540	0
389	20231113	141200	77080110	9540	9540	9540	9540	0
390	20231113	141100	77080110	9540	9540	9540	9540	0
391	20231113	141000	77080110	9540	9540	9540	9540	0
392	20231113	140900	77080110	9540	9540	9540	9540	0
393	20231113	140800	77080110	9540	9540	9540	9540	0
394	20231113	140700	77080110	9540	9540	9540	9540	0
395	20231113	140600	77080110	9540	9540	9540	9540	0
396	20231113	140500	77080110	9540	9540	9540	9540	0
397	20231113	140400	77080110	9540	9540	9540	9540	0
398	20231113	140300	77080110	9540	9540	9540	9540	22
399	20231113	140200	76870230	9550	9550	9550	9550	0
400	20231113	140100	76870230	9550	9550	9550	9550	0
401	20231113	140000	76870230	9550	9550	9550	9550	0
402	20231113	135900	76870230	9550	9550	9550	9550	0
403	20231113	135800	76870230	9550	9550	9550	9550	2
404	20231113	135700	76851130	9550	9550	9550	9550	0
405	20231113	135600	76851130	9550	9550	9550	9550	0
406	20231113	135500	76851130	9550	9550	9550	9550	0
407	20231113	135400	76851130	9550	9550	9550	9550	1
408	20231113	135300	76841580	9550	9550	9550	9550	0
409	20231113	135200	76841580	9550	9550	9550	9550	1
410	20231113	135100	76832030	9550	9550	9550	9550	2
411	20231113	135000	76812930	9550	9550	9550	9550	1
412	20231113	134900	76803380	9550	9550	9550	9550	0
413	20231113	134800	76803380	9550	9550	9550	9550	0
414	20231113	134700	76803380	9550	9550	9550	9550	8
415	20231113	134600	76726980	9550	9550	9550	9550	0
416	20231113	134500	76726980	9550	9550	9550	9550	0
417	20231113	134400	76726980	9550	9550	9550	9550	0
418	20231113	134300	76726980	9550	9550	9550	9550	0
419	20231113	134200	76726980	9550	9550	9550	9550	0
420	20231113	134100	76726980	9550	9550	9550	9550	0
421	20231113	134000	76726980	9550	9550	9550	9550	0
422	20231113	133900	76726980	9550	9550	9550	9550	0
423	20231113	133800	76726980	9550	9550	9550	9550	0
424	20231113	133700	76726980	9550	9550	9550	9550	0
425	20231113	133600	76726980	9550	9550	9550	9550	2
426	20231113	133500	76707880	9550	9550	9550	9550	0
427	20231113	133400	76707880	9550	9550	9550	9550	0
428	20231113	133300	76707880	9550	9550	9550	9550	0
429	20231113	133200	76707880	9550	9550	9550	9550	0
430	20231113	133100	76707880	9550	9550	9550	9550	0
431	20231113	133000	76707880	9550	9550	9550	9550	0
432	20231113	132900	76707880	9550	9550	9550	9550	0
433	20231113	132800	76707880	9550	9550	9550	9550	0
434	20231113	132700	76707880	9550	9550	9550	9550	1
435	20231113	132600	76698330	9540	9540	9540	9540	1
436	20231113	132500	76688790	9540	9540	9540	9540	16
437	20231113	132400	76536150	9550	9550	9550	9550	1
438	20231113	132300	76526600	9550	9540	9550	9540	45
439	20231113	132200	76097290	9530	9530	9530	9530	42
440	20231113	132100	75697030	9530	9530	9530	9530	10
441	20231113	132000	75601730	9530	9530	9530	9530	0
442	20231113	131900	75601730	9530	9530	9530	9530	1
443	20231113	131800	75592200	9530	9530	9530	9530	91
444	20231113	131700	74724970	9530	9530	9530	9530	9
445	20231113	131600	74639200	9530	9530	9530	9530	1
446	20231113	131500	74629670	9530	9530	9530	9530	0
447	20231113	131400	74629670	9530	9530	9530	9530	0
448	20231113	131300	74629670	9530	9530	9530	9530	5
449	20231113	131200	74582020	9530	9510	9530	9510	42
450	20231113	131100	74182570	9500	9500	9500	9500	19
451	20231113	131000	74002070	9500	9500	9500	9500	2
452	20231113	130900	73983070	9500	9500	9500	9500	8
453	20231113	130800	73907070	9500	9500	9500	9500	20
454	20231113	130700	73717070	9500	9500	9500	9500	50
455	20231113	130600	73242070	9500	9500	9500	9500	70
456	20231113	130500	72577070	9500	9500	9500	9500	0
457	20231113	130400	72577070	9500	9500	9500	9500	60
458	20231113	130300	72007070	9500	9500	9500	9500	0
459	20231113	130200	72007070	9500	9500	9500	9500	1
460	20231113	130100	71997570	9500	9500	9500	9500	0
461	20231113	130000	71997570	9500	9500	9500	9500	0
462	20231113	125900	71997570	9500	9500	9500	9500	0
463	20231113	125800	71997570	9500	9500	9500	9500	20
464	20231113	125700	71807570	9500	9500	9500	9500	74
465	20231113	125600	71104570	9500	9500	9500	9500	165
466	20231113	125500	69537070	9510	9510	9510	9510	1
467	20231113	125400	69527560	9510	9510	9510	9510	2
468	20231113	125300	69508540	9510	9510	9510	9510	0
469	20231113	125200	69508540	9510	9510	9510	9510	72
470	20231113	125100	68823820	9520	9520	9520	9520	2
471	20231113	125000	68804780	9520	9520	9520	9520	4
472	20231113	124900	68766700	9520	9520	9520	9520	50
473	20231113	124800	68290700	9530	9530	9530	9530	0
474	20231113	124700	68290700	9530	9530	9530	9530	0
475	20231113	124600	68290700	9530	9530	9530	9530	0
476	20231113	124500	68290700	9530	9530	9530	9530	2
477	20231113	124400	68271640	9520	9520	9520	9520	0
478	20231113	124300	68271640	9520	9520	9520	9520	0
479	20231113	124200	68271640	9520	9520	9520	9520	11
480	20231113	124100	68166920	9530	9530	9530	9530	0
481	20231113	124000	68166920	9530	9530	9530	9530	1
482	20231113	123900	68157390	9530	9530	9530	9530	6
483	20231113	123800	68100210	9530	9530	9530	9530	10
484	20231113	123700	68004910	9530	9530	9530	9530	0
485	20231113	123600	68004910	9530	9530	9530	9530	5
486	20231113	123500	67957260	9530	9530	9530	9530	3
487	20231113	123400	67928670	9530	9530	9530	9530	1
488	20231113	123300	67919140	9530	9530	9530	9530	4
489	20231113	123200	67881020	9540	9540	9540	9540	0
490	20231113	123100	67881020	9540	9540	9540	9540	0
491	20231113	123000	67881020	9540	9540	9540	9540	1
492	20231113	122900	67871480	9540	9540	9540	9540	0
493	20231113	122800	67871480	9540	9540	9540	9540	0
494	20231113	122700	67871480	9540	9540	9540	9540	0
495	20231113	122600	67871480	9540	9540	9540	9540	0
496	20231113	122500	67871480	9540	9540	9540	9540	0
497	20231113	122400	67871480	9540	9540	9540	9540	0
498	20231113	122300	67871480	9540	9540	9540	9540	1
499	20231113	122200	67861940	9530	9530	9530	9530	30
500	20231113	122100	67576040	9510	9510	9510	9510	100
501	20231113	122000	66625040	9510	9510	9510	9510	0
502	20231113	121900	66625040	9510	9510	9510	9510	0
503	20231113	121800	66625040	9510	9510	9510	9510	168
504	20231113	121700	65027360	9500	9500	9500	9500	1000
505	20231113	121600	55527360	9510	9520	9520	9510	843
506	20231113	121500	47506350	9530	9530	9530	9530	100
507	20231113	121400	46553350	9530	9530	9530	9530	31
508	20231113	121300	46257920	9530	9530	9530	9530	0
509	20231113	121200	46257920	9530	9530	9530	9530	6
510	20231113	121100	46200740	9530	9530	9530	9530	0
511	20231113	121000	46200740	9530	9530	9530	9530	0
512	20231113	120900	46200740	9530	9530	9530	9530	0
513	20231113	120800	46200740	9530	9530	9530	9530	0
514	20231113	120700	46200740	9530	9530	9530	9530	0
515	20231113	120600	46200740	9530	9530	9530	9530	0
516	20231113	120500	46200740	9530	9530	9530	9530	0
517	20231113	120400	46200740	9530	9530	9530	9530	0
518	20231113	120300	46200740	9530	9530	9530	9530	0
519	20231113	120200	46200740	9530	9530	9530	9530	0
520	20231113	120100	46200740	9530	9540	9540	9530	5
521	20231113	120000	46153060	9540	9540	9540	9540	30
522	20231113	115900	45866860	9540	9540	9540	9540	0
523	20231113	115800	45866860	9540	9540	9540	9540	1
524	20231113	115700	45857320	9540	9540	9540	9540	31
525	20231113	115600	45561580	9540	9540	9540	9540	15
526	20231113	115500	45418480	9540	9540	9540	9540	0
527	20231113	115400	45418480	9540	9540	9540	9540	0
528	20231113	115300	45418480	9540	9540	9540	9540	1
529	20231113	115200	45408940	9540	9540	9540	9540	0
530	20231113	115100	45408940	9540	9540	9540	9540	0
531	20231113	115000	45408940	9540	9540	9540	9540	10
532	20231113	114900	45313540	9540	9540	9540	9540	1
533	20231113	114800	45304000	9530	9530	9530	9530	0
534	20231113	114700	45304000	9530	9530	9530	9530	0
535	20231113	114600	45304000	9530	9530	9530	9530	0
536	20231113	114500	45304000	9530	9530	9530	9530	0
537	20231113	114400	45304000	9530	9530	9530	9530	0
538	20231113	114300	45304000	9530	9530	9530	9530	0
539	20231113	114200	45304000	9530	9530	9530	9530	0
540	20231113	114100	45304000	9530	9530	9530	9530	73
541	20231113	114000	44608310	9530	9530	9530	9530	0
542	20231113	113900	44608310	9530	9530	9530	9530	100
543	20231113	113800	43655310	9530	9530	9530	9530	0
544	20231113	113700	43655310	9530	9530	9530	9530	131
545	20231113	113600	42406880	9540	9540	9540	9540	0
546	20231113	113500	42406880	9540	9540	9540	9540	4
547	20231113	113400	42368720	9540	9540	9540	9540	0
548	20231113	113300	42368720	9540	9540	9540	9540	0
549	20231113	113200	42368720	9540	9540	9540	9540	5
550	20231113	113100	42321020	9540	9540	9540	9540	1
551	20231113	113000	42311480	9540	9540	9540	9540	0
552	20231113	112900	42311480	9540	9540	9540	9540	10
553	20231113	112800	42216080	9540	9540	9540	9540	33
554	20231113	112700	41901260	9540	9540	9540	9540	1
555	20231113	112600	41891720	9540	9540	9540	9540	1
556	20231113	112500	41882180	9540	9540	9540	9540	0
557	20231113	112400	41882180	9540	9540	9540	9540	10
558	20231113	112300	41786780	9530	9530	9530	9530	0
559	20231113	112200	41786780	9530	9530	9530	9530	0
560	20231113	112100	41786780	9530	9530	9530	9530	0
561	20231113	112000	41786780	9530	9530	9530	9530	0
562	20231113	111900	41786780	9530	9530	9530	9530	579
563	20231113	111800	36268910	9530	9530	9530	9530	15
564	20231113	111700	36125960	9530	9530	9530	9530	0
565	20231113	111600	36125960	9530	9530	9530	9530	2
566	20231113	111500	36106900	9530	9530	9530	9530	12
567	20231113	111400	35992540	9540	9540	9540	9540	100
568	20231113	111300	35038540	9540	9540	9540	9540	0
569	20231113	111200	35038540	9540	9540	9540	9540	0
570	20231113	111100	35038540	9540	9540	9540	9540	1
571	20231113	111000	35029000	9540	9540	9540	9540	0
572	20231113	110900	35029000	9540	9540	9540	9540	0
573	20231113	110800	35029000	9540	9540	9540	9540	0
574	20231113	110700	35029000	9540	9540	9540	9540	0
575	20231113	110600	35029000	9540	9540	9540	9540	4
576	20231113	110500	34990840	9520	9520	9520	9520	0
577	20231113	110400	34990840	9520	9520	9520	9520	0
578	20231113	110300	34990840	9520	9520	9520	9520	0
579	20231113	110200	34990840	9520	9520	9520	9520	0
580	20231113	110100	34990840	9520	9520	9520	9520	0
581	20231113	110000	34990840	9520	9520	9520	9520	1
582	20231113	105900	34981320	9530	9540	9540	9530	152
583	20231113	105800	33532750	9540	9540	9540	9540	1
584	20231113	105700	33523210	9540	9540	9540	9540	6
585	20231113	105600	33465970	9540	9540	9540	9540	1
586	20231113	105500	33456430	9540	9540	9540	9540	0
587	20231113	105400	33456430	9540	9540	9540	9540	0
588	20231113	105300	33456430	9540	9540	9540	9540	0
589	20231113	105200	33456430	9540	9540	9540	9540	0
590	20231113	105100	33456430	9540	9540	9540	9540	1
591	20231113	105000	33446890	9540	9540	9540	9540	0
592	20231113	104900	33446890	9540	9540	9540	9540	4
593	20231113	104800	33408730	9540	9540	9540	9540	1
594	20231113	104700	33399190	9530	9530	9530	9530	0
595	20231113	104600	33399190	9530	9530	9530	9530	0
596	20231113	104500	33399190	9530	9530	9530	9530	0
597	20231113	104400	33399190	9530	9530	9530	9530	0
598	20231113	104300	33399190	9530	9530	9530	9530	0
599	20231113	104200	33399190	9530	9530	9530	9530	0
600	20231113	104100	33399190	9530	9530	9530	9530	0
601	20231113	104000	33399190	9530	9530	9530	9530	1000
602	20231113	103900	23869190	9530	9530	9530	9530	3
603	20231113	103800	23840600	9530	9530	9530	9530	4
604	20231113	103700	23802480	9530	9530	9530	9530	0
605	20231113	103600	23802480	9530	9530	9530	9530	100
606	20231113	103500	22849480	9540	9540	9540	9540	0
607	20231113	103400	22849480	9540	9540	9540	9540	2
608	20231113	103300	22830400	9540	9540	9540	9540	1
609	20231113	103200	22820860	9530	9530	9530	9530	110
610	20231113	103100	21772560	9540	9540	9540	9540	11
611	20231113	103000	21667620	9540	9540	9540	9540	12
612	20231113	102900	21553140	9540	9540	9540	9540	5
613	20231113	102800	21505440	9540	9540	9540	9540	13
614	20231113	102700	21381420	9540	9540	9540	9540	0
615	20231113	102600	21381420	9540	9540	9540	9540	10
616	20231113	102500	21286020	9540	9540	9540	9540	0
617	20231113	102400	21286020	9540	9540	9540	9540	0
618	20231113	102300	21286020	9540	9540	9540	9540	23
619	20231113	102200	21066600	9540	9540	9540	9540	13
620	20231113	102100	20942580	9530	9530	9530	9530	0
621	20231113	102000	20942580	9530	9530	9530	9530	110
622	20231113	101900	19894280	9540	9540	9540	9540	1
623	20231113	101800	19884740	9540	9540	9540	9540	1
624	20231113	101700	19875200	9540	9540	9540	9540	0
625	20231113	101600	19875200	9540	9540	9540	9540	10
626	20231113	101500	19779800	9530	9530	9530	9530	0
627	20231113	101400	19779800	9530	9530	9530	9530	302
628	20231113	101300	16901740	9530	9530	9530	9530	0
629	20231113	101200	16901740	9530	9530	9530	9530	0
630	20231113	101100	16901740	9530	9530	9530	9530	359
631	20231113	101000	13480470	9540	9540	9540	9540	0
632	20231113	100900	13480470	9540	9540	9540	9540	37
633	20231113	100800	13127490	9550	9550	9550	9550	0
634	20231113	100700	13127490	9550	9550	9550	9550	10
635	20231113	100600	13031990	9550	9550	9550	9550	20
636	20231113	100500	12840990	9550	9550	9550	9550	10
637	20231113	100400	12745490	9550	9550	9550	9550	1
638	20231113	100300	12735940	9550	9550	9550	9550	6
639	20231113	100200	12678640	9550	9550	9550	9550	8
640	20231113	100100	12602240	9550	9550	9550	9550	11
641	20231113	100000	12497190	9550	9550	9550	9550	57
642	20231113	095900	11952840	9550	9550	9550	9550	0
643	20231113	095800	11952840	9550	9550	9550	9550	26
644	20231113	095700	11704540	9550	9550	9550	9550	302
645	20231113	095600	8820440	9560	9560	9560	9560	2
646	20231113	095500	8801320	9560	9560	9560	9560	9
647	20231113	095400	8715280	9560	9560	9560	9560	0
648	20231113	095300	8715280	9560	9560	9560	9560	0
649	20231113	095200	8715280	9560	9560	9560	9560	0
650	20231113	095100	8715280	9560	9560	9560	9560	0
651	20231113	095000	8715280	9560	9560	9560	9560	0
652	20231113	094900	8715280	9560	9560	9560	9560	1
653	20231113	094800	8705720	9580	9580	9580	9580	0
654	20231113	094700	8705720	9580	9580	9580	9580	0
655	20231113	094600	8705720	9580	9580	9580	9580	1
656	20231113	094500	8696140	9580	9580	9580	9580	0
657	20231113	094400	8696140	9580	9580	9580	9580	0
658	20231113	094300	8696140	9580	9580	9580	9580	4
659	20231113	094200	8657820	9580	9550	9580	9550	52
660	20231113	094100	8161160	9550	9570	9570	9550	150
661	20231113	094000	6728560	9560	9560	9560	9560	32
662	20231113	093900	6422640	9560	9560	9560	9560	5
663	20231113	093800	6374840	9560	9560	9560	9560	4
664	20231113	093700	6336600	9560	9560	9560	9560	1
665	20231113	093600	6327040	9560	9590	9590	9560	461
666	20231113	093500	1917910	9590	9590	9590	9590	0
667	20231113	093400	1917910	9590	9590	9590	9590	0
668	20231113	093300	1917910	9590	9590	9590	9590	0
669	20231113	093200	1917910	9590	9590	9590	9590	7
670	20231113	093100	1850780	9590	9590	9590	9590	2
671	20231113	093000	1831600	9590	9590	9590	9590	0
672	20231113	092900	1831600	9590	9590	9590	9590	0
673	20231113	092800	1831600	9590	9590	9590	9590	0
674	20231113	092700	1831600	9590	9580	9590	9580	5
675	20231113	092600	1783690	9580	9580	9580	9580	0
676	20231113	092500	1783690	9580	9580	9580	9580	0
677	20231113	092400	1783690	9580	9580	9580	9580	0
678	20231113	092300	1783690	9580	9580	9580	9580	0
679	20231113	092200	1783690	9580	9580	9580	9580	2
680	20231113	092100	1764530	9580	9590	9590	9580	139
681	20231113	092000	431610	9590	9590	9590	9590	1
682	20231113	091900	422020	9590	9590	9590	9590	0
683	20231113	091800	422020	9590	9590	9590	9590	0
684	20231113	091700	422020	9590	9590	9590	9590	0
685	20231113	091600	422020	9590	9590	9590	9590	0
686	20231113	091500	422020	9590	9590	9590	9590	0
687	20231113	091400	422020	9590	9590	9590	9590	0
688	20231113	091300	422020	9590	9590	9590	9590	0
689	20231113	091200	422020	9590	9590	9590	9590	0
690	20231113	091100	422020	9590	9590	9590	9590	1
691	20231113	091000	412430	9590	9600	9600	9590	2
692	20231113	090900	393240	9610	9610	9610	9610	7
693	20231113	090800	325970	9620	9620	9620	9620	1
694	20231113	090700	316350	9590	9590	9590	9590	0
695	20231113	090600	316350	9590	9590	9590	9590	0
696	20231113	090500	316350	9590	9630	9630	9590	2
697	20231113	090400	297130	9630	9630	9630	9630	10
698	20231113	090300	200830	9630	9630	9630	9630	0
699	20231113	090200	200830	9630	9630	9630	9630	1
700	20231113	090100	191200	9560	9560	9560	9560	0
701	20231113	090000	191200	9560	9560	9560	9560	20