KissMeData/123040/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	201300	834317680	5090	5090	5090	5090	8572
3	20231113	201200	834317680	5090	5090	5090	5090	0
4	20231113	201100	834317680	5090	5090	5090	5090	0
5	20231113	201000	834317680	5090	5090	5090	5090	0
6	20231113	200900	834317680	5090	5090	5090	5090	0
7	20231113	200800	834317680	5090	5090	5090	5090	0
8	20231113	200700	834317680	5090	5090	5090	5090	0
9	20231113	200600	834317680	5090	5090	5090	5090	0
10	20231113	200500	834317680	5090	5090	5090	5090	0
11	20231113	200400	834317680	5090	5090	5090	5090	0
12	20231113	200300	834317680	5090	5090	5090	5090	0
13	20231113	200200	834317680	5090	5090	5090	5090	0
14	20231113	200100	834317680	5090	5090	5090	5090	0
15	20231113	200000	834317680	5090	5090	5090	5090	0
16	20231113	195900	834317680	5090	5090	5090	5090	0
17	20231113	195800	834317680	5090	5090	5090	5090	0
18	20231113	195700	834317680	5090	5090	5090	5090	0
19	20231113	195600	834317680	5090	5090	5090	5090	0
20	20231113	195500	834317680	5090	5090	5090	5090	0
21	20231113	195400	834317680	5090	5090	5090	5090	0
22	20231113	195300	834317680	5090	5090	5090	5090	0
23	20231113	195200	834317680	5090	5090	5090	5090	0
24	20231113	195100	834317680	5090	5090	5090	5090	0
25	20231113	195000	834317680	5090	5090	5090	5090	0
26	20231113	194900	834317680	5090	5090	5090	5090	0
27	20231113	194800	834317680	5090	5090	5090	5090	0
28	20231113	194700	834317680	5090	5090	5090	5090	0
29	20231113	194600	834317680	5090	5090	5090	5090	0
30	20231113	194500	834317680	5090	5090	5090	5090	0
31	20231113	194400	834317680	5090	5090	5090	5090	0
32	20231113	194300	834317680	5090	5090	5090	5090	8572
33	20231113	194200	834317680	5090	5090	5090	5090	0
34	20231113	194100	834317680	5090	5090	5090	5090	0
35	20231113	194000	834317680	5090	5090	5090	5090	0
36	20231113	193900	834317680	5090	5090	5090	5090	0
37	20231113	193800	834317680	5090	5090	5090	5090	0
38	20231113	193700	834317680	5090	5090	5090	5090	0
39	20231113	193600	834317680	5090	5090	5090	5090	0
40	20231113	193500	834317680	5090	5090	5090	5090	0
41	20231113	193400	834317680	5090	5090	5090	5090	0
42	20231113	193300	834317680	5090	5090	5090	5090	0
43	20231113	193200	834317680	5090	5090	5090	5090	0
44	20231113	193100	834317680	5090	5090	5090	5090	0
45	20231113	193000	834317680	5090	5090	5090	5090	0
46	20231113	192900	834317680	5090	5090	5090	5090	0
47	20231113	192800	834317680	5090	5090	5090	5090	0
48	20231113	192700	834317680	5090	5090	5090	5090	0
49	20231113	192600	834317680	5090	5090	5090	5090	0
50	20231113	192500	834317680	5090	5090	5090	5090	0
51	20231113	192400	834317680	5090	5090	5090	5090	0
52	20231113	192300	834317680	5090	5090	5090	5090	0
53	20231113	192200	834317680	5090	5090	5090	5090	0
54	20231113	192100	834317680	5090	5090	5090	5090	0
55	20231113	192000	834317680	5090	5090	5090	5090	0
56	20231113	191900	834317680	5090	5090	5090	5090	0
57	20231113	191800	834317680	5090	5090	5090	5090	0
58	20231113	191700	834317680	5090	5090	5090	5090	0
59	20231113	191600	834317680	5090	5090	5090	5090	0
60	20231113	191500	834317680	5090	5090	5090	5090	0
61	20231113	191400	834317680	5090	5090	5090	5090	0
62	20231113	191300	834317680	5090	5090	5090	5090	8572
63	20231113	191200	834317680	5090	5090	5090	5090	0
64	20231113	191100	834317680	5090	5090	5090	5090	0
65	20231113	191000	834317680	5090	5090	5090	5090	0
66	20231113	190900	834317680	5090	5090	5090	5090	0
67	20231113	190800	834317680	5090	5090	5090	5090	0
68	20231113	190700	834317680	5090	5090	5090	5090	0
69	20231113	190600	834317680	5090	5090	5090	5090	0
70	20231113	190500	834317680	5090	5090	5090	5090	0
71	20231113	190400	834317680	5090	5090	5090	5090	0
72	20231113	190300	834317680	5090	5090	5090	5090	0
73	20231113	190200	834317680	5090	5090	5090	5090	0
74	20231113	190100	834317680	5090	5090	5090	5090	0
75	20231113	190000	834317680	5090	5090	5090	5090	0
76	20231113	185900	834317680	5090	5090	5090	5090	0
77	20231113	185800	834317680	5090	5090	5090	5090	0
78	20231113	185700	834317680	5090	5090	5090	5090	0
79	20231113	185600	834317680	5090	5090	5090	5090	0
80	20231113	185500	834317680	5090	5090	5090	5090	0
81	20231113	185400	834317680	5090	5090	5090	5090	0
82	20231113	185300	834317680	5090	5090	5090	5090	0
83	20231113	185200	834317680	5090	5090	5090	5090	0
84	20231113	185100	834317680	5090	5090	5090	5090	0
85	20231113	185000	834317680	5090	5090	5090	5090	0
86	20231113	184900	834317680	5090	5090	5090	5090	0
87	20231113	184800	834317680	5090	5090	5090	5090	0
88	20231113	184700	834317680	5090	5090	5090	5090	0
89	20231113	184600	834317680	5090	5090	5090	5090	0
90	20231113	184500	834317680	5090	5090	5090	5090	0
91	20231113	184400	834317680	5090	5090	5090	5090	0
92	20231113	184300	834317680	5090	5090	5090	5090	8572
93	20231113	184200	834317680	5090	5090	5090	5090	0
94	20231113	184100	834317680	5090	5090	5090	5090	0
95	20231113	184000	834317680	5090	5090	5090	5090	0
96	20231113	183900	834317680	5090	5090	5090	5090	0
97	20231113	183800	834317680	5090	5090	5090	5090	0
98	20231113	183700	834317680	5090	5090	5090	5090	0
99	20231113	183600	834317680	5090	5090	5090	5090	0
100	20231113	183500	834317680	5090	5090	5090	5090	0
101	20231113	183400	834317680	5090	5090	5090	5090	0
102	20231113	183300	834317680	5090	5090	5090	5090	0
103	20231113	183200	834317680	5090	5090	5090	5090	0
104	20231113	183100	834317680	5090	5090	5090	5090	0
105	20231113	183000	834317680	5090	5090	5090	5090	0
106	20231113	182900	834317680	5090	5090	5090	5090	0
107	20231113	182800	834317680	5090	5090	5090	5090	0
108	20231113	182700	834317680	5090	5090	5090	5090	0
109	20231113	182600	834317680	5090	5090	5090	5090	0
110	20231113	182500	834317680	5090	5090	5090	5090	0
111	20231113	182400	834317680	5090	5090	5090	5090	0
112	20231113	182300	834317680	5090	5090	5090	5090	0
113	20231113	182200	834317680	5090	5090	5090	5090	0
114	20231113	182100	834317680	5090	5090	5090	5090	0
115	20231113	182000	834317680	5090	5090	5090	5090	0
116	20231113	181900	834317680	5090	5090	5090	5090	0
117	20231113	181800	834317680	5090	5090	5090	5090	0
118	20231113	181700	834317680	5090	5090	5090	5090	0
119	20231113	181600	834317680	5090	5090	5090	5090	0
120	20231113	181500	834317680	5090	5090	5090	5090	0
121	20231113	181400	834317680	5090	5090	5090	5090	0
122	20231113	181300	834317680	5090	5090	5090	5090	8572
123	20231113	181200	834317680	5090	5090	5090	5090	0
124	20231113	181100	834317680	5090	5090	5090	5090	0
125	20231113	181000	834317680	5090	5090	5090	5090	0
126	20231113	180900	834317680	5090	5090	5090	5090	0
127	20231113	180800	834317680	5090	5090	5090	5090	0
128	20231113	180700	834317680	5090	5090	5090	5090	0
129	20231113	180600	834317680	5090	5090	5090	5090	0
130	20231113	180500	834317680	5090	5090	5090	5090	0
131	20231113	180400	834317680	5090	5090	5090	5090	0
132	20231113	180300	834317680	5090	5090	5090	5090	0
133	20231113	180200	834317680	5090	5090	5090	5090	0
134	20231113	180100	834317680	5090	5090	5090	5090	0
135	20231113	180000	834317680	5090	5090	5090	5090	0
136	20231113	175900	834317680	5090	5090	5090	5090	0
137	20231113	175800	834317680	5090	5090	5090	5090	0
138	20231113	175700	834317680	5090	5090	5090	5090	0
139	20231113	175600	834317680	5090	5090	5090	5090	0
140	20231113	175500	834317680	5090	5090	5090	5090	0
141	20231113	175400	834317680	5090	5090	5090	5090	0
142	20231113	175300	834317680	5090	5090	5090	5090	0
143	20231113	175200	834317680	5090	5090	5090	5090	0
144	20231113	175100	834317680	5090	5090	5090	5090	0
145	20231113	175000	834317680	5090	5090	5090	5090	0
146	20231113	174900	834317680	5090	5090	5090	5090	0
147	20231113	174800	834317680	5090	5090	5090	5090	0
148	20231113	174700	834317680	5090	5090	5090	5090	0
149	20231113	174600	834317680	5090	5090	5090	5090	0
150	20231113	174500	834317680	5090	5090	5090	5090	0
151	20231113	174400	834317680	5090	5090	5090	5090	0
152	20231113	174300	834317680	5090	5090	5090	5090	8572
153	20231113	174200	834317680	5090	5090	5090	5090	0
154	20231113	174100	834317680	5090	5090	5090	5090	0
155	20231113	174000	834317680	5090	5090	5090	5090	0
156	20231113	173900	834317680	5090	5090	5090	5090	0
157	20231113	173800	834317680	5090	5090	5090	5090	0
158	20231113	173700	834317680	5090	5090	5090	5090	0
159	20231113	173600	834317680	5090	5090	5090	5090	0
160	20231113	173500	834317680	5090	5090	5090	5090	0
161	20231113	173400	834317680	5090	5090	5090	5090	0
162	20231113	173300	834317680	5090	5090	5090	5090	0
163	20231113	173200	834317680	5090	5090	5090	5090	0
164	20231113	173100	834317680	5090	5090	5090	5090	0
165	20231113	173000	834317680	5090	5090	5090	5090	0
166	20231113	172900	834317680	5090	5090	5090	5090	0
167	20231113	172800	834317680	5090	5090	5090	5090	0
168	20231113	172700	834317680	5090	5090	5090	5090	0
169	20231113	172600	834317680	5090	5090	5090	5090	0
170	20231113	172500	834317680	5090	5090	5090	5090	0
171	20231113	172400	834317680	5090	5090	5090	5090	0
172	20231113	172300	834317680	5090	5090	5090	5090	0
173	20231113	172200	834317680	5090	5090	5090	5090	0
174	20231113	172100	834317680	5090	5090	5090	5090	0
175	20231113	172000	834317680	5090	5090	5090	5090	0
176	20231113	171900	834317680	5090	5090	5090	5090	0
177	20231113	171800	834317680	5090	5090	5090	5090	0
178	20231113	171700	834317680	5090	5090	5090	5090	0
179	20231113	171600	834317680	5090	5090	5090	5090	0
180	20231113	171500	834317680	5090	5090	5090	5090	0
181	20231113	171400	834317680	5090	5090	5090	5090	0
182	20231113	171300	834317680	5090	5090	5090	5090	8572
183	20231113	171200	834317680	5090	5090	5090	5090	0
184	20231113	171100	834317680	5090	5090	5090	5090	0
185	20231113	171000	834317680	5090	5090	5090	5090	0
186	20231113	170900	834317680	5090	5090	5090	5090	0
187	20231113	170800	834317680	5090	5090	5090	5090	0
188	20231113	170700	834317680	5090	5090	5090	5090	0
189	20231113	170600	834317680	5090	5090	5090	5090	0
190	20231113	170500	834317680	5090	5090	5090	5090	0
191	20231113	170400	834317680	5090	5090	5090	5090	0
192	20231113	170300	834317680	5090	5090	5090	5090	0
193	20231113	170200	834317680	5090	5090	5090	5090	0
194	20231113	170100	834317680	5090	5090	5090	5090	0
195	20231113	170000	834317680	5090	5090	5090	5090	0
196	20231113	165900	834317680	5090	5090	5090	5090	0
197	20231113	165800	834317680	5090	5090	5090	5090	0
198	20231113	165700	834317680	5090	5090	5090	5090	0
199	20231113	165600	834317680	5090	5090	5090	5090	0
200	20231113	165500	834317680	5090	5090	5090	5090	0
201	20231113	165400	834317680	5090	5090	5090	5090	0
202	20231113	165300	834317680	5090	5090	5090	5090	0
203	20231113	165200	834317680	5090	5090	5090	5090	0
204	20231113	165100	834317680	5090	5090	5090	5090	0
205	20231113	165000	834317680	5090	5090	5090	5090	0
206	20231113	164900	834317680	5090	5090	5090	5090	0
207	20231113	164800	834317680	5090	5090	5090	5090	0
208	20231113	164700	834317680	5090	5090	5090	5090	0
209	20231113	164600	834317680	5090	5090	5090	5090	0
210	20231113	164500	834317680	5090	5090	5090	5090	0
211	20231113	164400	834317680	5090	5090	5090	5090	0
212	20231113	164300	834317680	5090	5090	5090	5090	8572
213	20231113	164200	834317680	5090	5090	5090	5090	0
214	20231113	164100	834317680	5090	5090	5090	5090	0
215	20231113	164000	834317680	5090	5090	5090	5090	0
216	20231113	163900	834317680	5090	5090	5090	5090	0
217	20231113	163800	834317680	5090	5090	5090	5090	0
218	20231113	163700	834317680	5090	5090	5090	5090	0
219	20231113	163600	834317680	5090	5090	5090	5090	0
220	20231113	163500	834317680	5090	5090	5090	5090	0
221	20231113	163400	834317680	5090	5090	5090	5090	0
222	20231113	163300	834317680	5090	5090	5090	5090	0
223	20231113	163200	834317680	5090	5090	5090	5090	0
224	20231113	163100	834317680	5090	5090	5090	5090	0
225	20231113	163000	834317680	5090	5090	5090	5090	0
226	20231113	162900	834317680	5090	5090	5090	5090	0
227	20231113	162800	834317680	5090	5090	5090	5090	0
228	20231113	162700	834317680	5090	5090	5090	5090	0
229	20231113	162600	834317680	5090	5090	5090	5090	0
230	20231113	162500	834317680	5090	5090	5090	5090	0
231	20231113	162400	834317680	5090	5090	5090	5090	0
232	20231113	162300	834317680	5090	5090	5090	5090	0
233	20231113	162200	834317680	5090	5090	5090	5090	0
234	20231113	162100	834317680	5090	5090	5090	5090	0
235	20231113	162000	834317680	5090	5090	5090	5090	0
236	20231113	161900	834317680	5090	5090	5090	5090	0
237	20231113	161800	834317680	5090	5090	5090	5090	0
238	20231113	161700	834317680	5090	5090	5090	5090	0
239	20231113	161600	834317680	5090	5090	5090	5090	0
240	20231113	161500	834317680	5090	5090	5090	5090	0
241	20231113	161400	834317680	5090	5090	5090	5090	0
242	20231113	161300	834317680	5090	5090	5090	5090	8572
243	20231113	161200	834317680	5090	5090	5090	5090	0
244	20231113	161100	834317680	5090	5090	5090	5090	0
245	20231113	161000	834317680	5090	5090	5090	5090	0
246	20231113	160900	834317680	5090	5090	5090	5090	0
247	20231113	160800	834317680	5090	5090	5090	5090	0
248	20231113	160700	834317680	5090	5090	5090	5090	0
249	20231113	160600	834317680	5090	5090	5090	5090	0
250	20231113	160500	834317680	5090	5090	5090	5090	0
251	20231113	160400	834317680	5090	5090	5090	5090	0
252	20231113	160300	834317680	5090	5090	5090	5090	0
253	20231113	160200	834317680	5090	5090	5090	5090	0
254	20231113	160100	834317680	5090	5090	5090	5090	0
255	20231113	160000	834317680	5090	5090	5090	5090	0
256	20231113	155900	834317680	5090	5090	5090	5090	0
257	20231113	155800	834317680	5090	5090	5090	5090	0
258	20231113	155700	834317680	5090	5090	5090	5090	0
259	20231113	155600	834317680	5090	5090	5090	5090	0
260	20231113	155500	834317680	5090	5090	5090	5090	0
261	20231113	155400	834317680	5090	5090	5090	5090	0
262	20231113	155300	834317680	5090	5090	5090	5090	0
263	20231113	155200	834317680	5090	5090	5090	5090	0
264	20231113	155100	834317680	5090	5090	5090	5090	0
265	20231113	155000	834317680	5090	5090	5090	5090	0
266	20231113	154900	834317680	5090	5090	5090	5090	0
267	20231113	154800	834317680	5090	5090	5090	5090	0
268	20231113	154700	834317680	5090	5090	5090	5090	0
269	20231113	154600	834317680	5090	5090	5090	5090	0
270	20231113	154500	834317680	5090	5090	5090	5090	0
271	20231113	154400	834317680	5090	5090	5090	5090	0
272	20231113	154300	834317680	5090	5090	5090	5090	8572
273	20231113	154200	834317680	5090	5090	5090	5090	0
274	20231113	154100	834317680	5090	5090	5090	5090	0
275	20231113	154000	834317680	5090	5090	5090	5090	0
276	20231113	153900	834317680	5090	5090	5090	5090	0
277	20231113	153800	834317680	5090	5090	5090	5090	0
278	20231113	153700	834317680	5090	5090	5090	5090	0
279	20231113	153600	834317680	5090	5090	5090	5090	0
280	20231113	153500	834317680	5090	5090	5090	5090	0
281	20231113	153400	834317680	5090	5090	5090	5090	0
282	20231113	153300	834317680	5090	5090	5090	5090	0
283	20231113	153200	834317680	5090	5090	5090	5090	0
284	20231113	153100	834317680	5090	5090	5090	5090	0
285	20231113	153000	834317680	5090	5090	5090	5090	8572
286	20231113	152900	790686200	5070	5070	5070	5070	0
287	20231113	152800	790686200	5070	5070	5070	5070	0
288	20231113	152700	790686200	5070	5070	5070	5070	0
289	20231113	152600	790686200	5070	5070	5070	5070	0
290	20231113	152500	790686200	5070	5070	5070	5070	0
291	20231113	152400	790686200	5070	5070	5070	5070	0
292	20231113	152300	790686200	5070	5070	5070	5070	0
293	20231113	152200	790686200	5070	5070	5070	5070	0
294	20231113	152100	790686200	5070	5070	5070	5070	0
295	20231113	152000	790686200	5070	5070	5070	5070	0
296	20231113	151900	790686200	5070	5070	5070	5050	5219
297	20231113	151800	764289010	5080	5060	5080	5060	116
298	20231113	151700	763700990	5060	5070	5070	5060	51
299	20231113	151600	763442820	5080	5070	5080	5060	153
300	20231113	151500	762667250	5080	5070	5080	5070	389
301	20231113	151400	760694210	5070	5070	5070	5070	639
302	20231113	151300	757454480	5070	5060	5070	5060	168
303	20231113	151200	756603770	5060	5070	5070	5060	758
304	20231113	151100	752768270	5080	5070	5080	5070	361
305	20231113	151000	750937060	5070	5070	5070	5070	103
306	20231113	150900	750414850	5080	5080	5080	5080	1
307	20231113	150800	750409770	5080	5070	5080	5070	125
308	20231113	150700	749774990	5080	5070	5080	5070	424
309	20231113	150600	747621740	5070	5070	5070	5070	2094
310	20231113	150500	737005160	5070	5060	5070	5060	628
311	20231113	150400	733826570	5060	5060	5060	5050	1179
312	20231113	150300	727871330	5060	5060	5060	5050	44
313	20231113	150200	727648710	5060	5050	5060	5050	92
314	20231113	150100	727183690	5070	5070	5070	5070	0
315	20231113	150000	727183690	5070	5070	5070	5070	59
316	20231113	145900	726884560	5070	5070	5070	5050	44
317	20231113	145800	726661680	5070	5060	5070	5050	1598
318	20231113	145700	718581120	5060	5050	5060	5050	909
319	20231113	145600	713987580	5060	5060	5060	5060	22
320	20231113	145500	713876260	5060	5060	5060	5060	0
321	20231113	145400	713876260	5060	5060	5060	5050	648
322	20231113	145300	710603590	5060	5060	5060	5060	1
323	20231113	145200	710598530	5060	5050	5060	5050	73
324	20231113	145100	710229850	5060	5050	5060	5050	494
325	20231113	145000	707734570	5060	5060	5060	5060	62
326	20231113	144900	707420850	5060	5050	5060	5050	864
327	20231113	144800	703055310	5050	5050	5050	5040	3921
328	20231113	144700	683274260	5050	5050	5050	5050	50
329	20231113	144600	683021760	5050	5050	5050	5050	0
330	20231113	144500	683021760	5050	5050	5050	5050	156
331	20231113	144400	682233960	5050	5050	5050	5040	74
332	20231113	144300	681860930	5050	5050	5050	5040	1027
333	20231113	144200	676684580	5050	5040	5050	5040	26
334	20231113	144100	676553320	5050	5050	5050	5050	40
335	20231113	144000	676351320	5050	5050	5050	5050	23
336	20231113	143900	676235170	5050	5050	5050	5050	5
337	20231113	143800	676209920	5040	5040	5040	5040	61
338	20231113	143700	675902480	5050	5050	5050	5040	166
339	20231113	143600	675065710	5050	5050	5050	5050	37
340	20231113	143500	674878860	5050	5050	5050	5050	5
341	20231113	143400	674853610	5050	5050	5050	5050	41
342	20231113	143300	674646560	5050	5050	5050	5050	1452
343	20231113	143200	667313960	5060	5060	5060	5050	461
344	20231113	143100	664984450	5060	5060	5060	5050	1022
345	20231113	143000	659813790	5060	5060	5060	5060	0
346	20231113	142900	659813790	5060	5060	5060	5060	0
347	20231113	142800	659813790	5060	5060	5060	5050	40
348	20231113	142700	659611710	5060	5060	5060	5060	0
349	20231113	142600	659611710	5060	5060	5060	5060	55
350	20231113	142500	659333410	5060	5060	5060	5060	0
351	20231113	142400	659333410	5060	5060	5060	5060	15
352	20231113	142300	659257510	5060	5060	5060	5060	0
353	20231113	142200	659257510	5060	5060	5060	5060	85
354	20231113	142100	658827410	5060	5060	5060	5060	3
355	20231113	142000	658812230	5060	5060	5060	5060	44
356	20231113	141900	658589590	5060	5060	5060	5060	2
357	20231113	141800	658579470	5060	5050	5060	5050	417
358	20231113	141700	656473540	5040	5040	5040	5040	157
359	20231113	141600	655682260	5050	5050	5050	5050	100
360	20231113	141500	655177260	5050	5050	5050	5050	40
361	20231113	141400	654975260	5050	5050	5050	5050	6
362	20231113	141300	654944960	5050	5050	5050	5050	1
363	20231113	141200	654939910	5050	5050	5050	5050	15
364	20231113	141100	654864160	5050	5040	5050	5040	339
365	20231113	141000	653153210	5050	5050	5050	5050	0
366	20231113	140900	653153210	5050	5050	5050	5050	272
367	20231113	140800	651779610	5040	5050	5050	5040	208
368	20231113	140700	650730220	5040	5040	5040	5040	1
369	20231113	140600	650725180	5050	5050	5050	5050	352
370	20231113	140500	648947580	5050	5040	5050	5040	7
371	20231113	140400	648912240	5040	5050	5050	5040	163
372	20231113	140300	648089720	5050	5050	5050	5050	0
373	20231113	140200	648089720	5050	5050	5050	5050	250
374	20231113	140100	646827220	5050	5050	5050	5050	0
375	20231113	140000	646827220	5050	5050	5050	5050	0
376	20231113	135900	646827220	5050	5040	5050	5040	73
377	20231113	135800	646459270	5050	5050	5050	5050	7
378	20231113	135700	646423920	5050	5050	5050	5050	11
379	20231113	135600	646368370	5040	5040	5040	5040	100
380	20231113	135500	645864370	5050	5050	5050	5040	1265
381	20231113	135400	639478370	5070	5070	5070	5070	0
382	20231113	135300	639478370	5070	5070	5070	5070	0
383	20231113	135200	639478370	5070	5070	5070	5070	3
384	20231113	135100	639463160	5070	5070	5070	5050	2010
385	20231113	135000	629312460	5070	5060	5070	5060	99
386	20231113	134900	628811510	5060	5060	5060	5060	217
387	20231113	134800	627713490	5060	5060	5060	5060	751
388	20231113	134700	623913430	5070	5070	5070	5070	6
389	20231113	134600	623883010	5070	5060	5070	5060	58
390	20231113	134500	623589450	5070	5070	5070	5070	0
391	20231113	134400	623589450	5070	5070	5070	5070	5
392	20231113	134300	623564100	5070	5070	5070	5070	0
393	20231113	134200	623564100	5070	5070	5070	5070	0
394	20231113	134100	623564100	5070	5060	5070	5060	101
395	20231113	134000	623053030	5070	5070	5070	5070	0
396	20231113	133900	623053030	5070	5070	5070	5070	18
397	20231113	133800	622961770	5060	5070	5070	5060	61
398	20231113	133700	622653100	5070	5070	5070	5070	25
399	20231113	133600	622526350	5070	5070	5070	5070	7
400	20231113	133500	622490860	5070	5060	5070	5060	1001
401	20231113	133400	617425790	5070	5060	5070	5060	34
402	20231113	133300	617253660	5070	5070	5070	5070	0
403	20231113	133200	617253660	5070	5070	5070	5070	0
404	20231113	133100	617253660	5070	5070	5070	5070	300
405	20231113	133000	615732660	5070	5070	5070	5070	0
406	20231113	132900	615732660	5070	5070	5070	5070	0
407	20231113	132800	615732660	5070	5070	5070	5070	1
408	20231113	132700	615727590	5070	5070	5070	5070	0
409	20231113	132600	615727590	5070	5070	5070	5070	76
410	20231113	132500	615342270	5070	5070	5070	5070	35
411	20231113	132400	615164820	5070	5070	5070	5070	65
412	20231113	132300	614835270	5080	5080	5080	5080	1
413	20231113	132200	614830190	5070	5070	5070	5070	0
414	20231113	132100	614830190	5070	5070	5070	5070	500
415	20231113	132000	612295190	5070	5070	5070	5070	0
416	20231113	131900	612295190	5070	5070	5070	5070	0
417	20231113	131800	612295190	5070	5070	5070	5070	300
418	20231113	131700	610774190	5080	5080	5080	5080	5
419	20231113	131600	610748790	5080	5080	5080	5080	2
420	20231113	131500	610738630	5070	5070	5070	5070	0
421	20231113	131400	610738630	5070	5070	5070	5070	100
422	20231113	131300	610231630	5080	5080	5080	5080	0
423	20231113	131200	610231630	5080	5080	5080	5080	0
424	20231113	131100	610231630	5080	5080	5080	5080	1
425	20231113	131000	610226550	5080	5080	5080	5080	0
426	20231113	130900	610226550	5080	5070	5080	5070	82
427	20231113	130800	609810700	5080	5080	5080	5080	0
428	20231113	130700	609810700	5080	5080	5080	5080	0
429	20231113	130600	609810700	5080	5080	5080	5080	0
430	20231113	130500	609810700	5080	5080	5080	5080	39
431	20231113	130400	609612580	5080	5080	5080	5080	0
432	20231113	130300	609612580	5080	5080	5080	5080	20
433	20231113	130200	609510980	5070	5070	5070	5070	3
434	20231113	130100	609495770	5080	5080	5080	5080	0
435	20231113	130000	609495770	5080	5080	5080	5080	358
436	20231113	125900	607677130	5080	5080	5080	5080	206
437	20231113	125800	606630650	5080	5080	5080	5080	0
438	20231113	125700	606630650	5080	5080	5080	5080	54
439	20231113	125600	606356330	5080	5080	5080	5080	1
440	20231113	125500	606351250	5080	5080	5080	5080	10
441	20231113	125400	606300450	5080	5080	5080	5080	5
442	20231113	125300	606275050	5080	5080	5080	5080	0
443	20231113	125200	606275050	5080	5070	5080	5070	67
444	20231113	125100	605934960	5080	5080	5080	5080	1
445	20231113	125000	605929880	5080	5080	5080	5080	7
446	20231113	124900	605894320	5080	5070	5080	5070	547
447	20231113	124800	603120930	5070	5070	5070	5070	20
448	20231113	124700	603019530	5070	5070	5070	5070	20
449	20231113	124600	602918130	5070	5060	5070	5060	568
450	20231113	124500	600043870	5070	5070	5070	5070	10
451	20231113	124400	599993170	5070	5070	5070	5070	0
452	20231113	124300	599993170	5070	5080	5080	5070	11
453	20231113	124200	599937390	5080	5080	5080	5080	0
454	20231113	124100	599937390	5080	5080	5080	5080	0
455	20231113	124000	599937390	5080	5070	5080	5070	118
456	20231113	123900	599339120	5070	5080	5080	5070	340
457	20231113	123800	597614690	5080	5080	5080	5080	10
458	20231113	123700	597563890	5080	5080	5080	5080	10
459	20231113	123600	597513090	5080	5080	5080	5080	137
460	20231113	123500	596817130	5080	5080	5080	5080	0
461	20231113	123400	596817130	5080	5080	5080	5080	1
462	20231113	123300	596812050	5080	5080	5080	5080	55
463	20231113	123200	596532650	5080	5080	5080	5080	8
464	20231113	123100	596492010	5080	5080	5080	5080	0
465	20231113	123000	596492010	5080	5080	5080	5080	0
466	20231113	122900	596492010	5080	5080	5080	5080	200
467	20231113	122800	595476010	5080	5080	5080	5080	8
468	20231113	122700	595435370	5080	5060	5080	5060	1010
469	20231113	122600	590318510	5060	5060	5070	5060	1566
470	20231113	122500	582393850	5050	5050	5050	5050	6364
471	20231113	122400	550255650	5050	5050	5050	5040	160
472	20231113	122300	549449160	5040	5050	5050	5040	23
473	20231113	122200	549333220	5050	5050	5050	5040	570
474	20231113	122100	546455320	5050	5050	5050	5050	50
475	20231113	122000	546202820	5050	5050	5050	5050	0
476	20231113	121900	546202820	5050	5050	5050	5050	51
477	20231113	121800	545945270	5050	5050	5050	5050	1000
478	20231113	121700	540895270	5050	5050	5050	5050	198
479	20231113	121600	539895370	5050	5050	5050	5050	50
480	20231113	121500	539642870	5040	5050	5050	5040	151
481	20231113	121400	538881720	5050	5050	5050	5050	896
482	20231113	121300	534356920	5050	5050	5050	5050	0
483	20231113	121200	534356920	5050	5050	5050	5050	7
484	20231113	121100	534321570	5050	5040	5050	5040	21
485	20231113	121000	534215720	5050	5050	5060	5050	242
486	20231113	120900	532993600	5060	5060	5060	5060	0
487	20231113	120800	532993600	5060	5060	5060	5060	7
488	20231113	120700	532958180	5060	5050	5060	5040	1163
489	20231113	120600	527094590	5050	5060	5060	5040	9269
490	20231113	120500	480366670	5060	5050	5060	5050	60
491	20231113	120400	480063660	5060	5090	5100	5060	505
492	20231113	120300	477505260	5090	5060	5090	5060	368
493	20231113	120200	475642340	5060	5060	5060	5060	183
494	20231113	120100	474716360	5060	5060	5060	5060	14
495	20231113	120000	474645520	5050	5060	5060	5050	523
496	20231113	115900	472004290	5060	5060	5060	5050	359
497	20231113	115800	470191250	5070	5070	5080	5060	1453
498	20231113	115700	462836340	5060	5090	5090	5060	1805
499	20231113	115600	453693260	5090	5090	5090	5090	12
500	20231113	115500	453632180	5090	5090	5090	5090	4
501	20231113	115400	453611820	5090	5090	5090	5090	2
502	20231113	115300	453601640	5090	5090	5090	5090	0
503	20231113	115200	453601640	5090	5090	5090	5090	34
504	20231113	115100	453428580	5090	5090	5090	5090	81
505	20231113	115000	453016290	5090	5070	5090	5070	1010
506	20231113	114900	447882550	5070	5080	5080	5070	141
507	20231113	114800	447167480	5080	5080	5080	5080	611
508	20231113	114700	444063600	5090	5090	5090	5090	1
509	20231113	114600	444058510	5080	5080	5080	5080	500
510	20231113	114500	441518510	5090	5090	5090	5090	46
511	20231113	114400	441284370	5090	5090	5090	5090	1
512	20231113	114300	441279280	5100	5100	5100	5090	364
513	20231113	114200	439426380	5100	5100	5100	5100	280
514	20231113	114100	437998380	5110	5110	5110	5110	0
515	20231113	114000	437998380	5110	5110	5110	5110	0
516	20231113	113900	437998380	5110	5100	5110	5100	1393
517	20231113	113800	430893820	5100	5090	5100	5090	1110
518	20231113	113700	425243870	5090	5090	5090	5090	0
519	20231113	113600	425243870	5090	5080	5090	5080	655
520	20231113	113500	421916190	5080	5080	5080	5080	20
521	20231113	113400	421814590	5080	5080	5080	5080	83
522	20231113	113300	421392950	5080	5080	5080	5080	0
523	20231113	113200	421392950	5080	5080	5080	5080	0
524	20231113	113100	421392950	5080	5080	5080	5080	5
525	20231113	113000	421367550	5080	5080	5080	5080	26
526	20231113	112900	421235470	5060	5080	5080	5060	28
527	20231113	112800	421093330	5060	5070	5080	5060	880
528	20231113	112700	416631780	5070	5070	5070	5070	404
529	20231113	112600	414583500	5080	5080	5080	5080	0
530	20231113	112500	414583500	5080	5070	5080	5060	83
531	20231113	112400	414162560	5080	5080	5090	5040	12041
532	20231113	112300	353291980	5100	5100	5100	5100	94
533	20231113	112200	352812580	5100	5090	5100	5090	3038
534	20231113	112100	337327800	5090	5080	5090	5080	176
535	20231113	112000	336433670	5090	5080	5090	5080	242
536	20231113	111900	335203920	5080	5080	5080	5080	100
537	20231113	111800	334695920	5090	5090	5090	5090	0
538	20231113	111700	334695920	5090	5080	5090	5080	23
539	20231113	111600	334579050	5090	5090	5090	5090	100
540	20231113	111500	334070050	5090	5090	5090	5090	3
541	20231113	111400	334054780	5080	5090	5090	5080	110
542	20231113	111300	333494980	5090	5090	5090	5090	0
543	20231113	111200	333494980	5090	5080	5090	5080	309
544	20231113	111100	331925150	5090	5080	5090	5080	804
545	20231113	111000	327840780	5080	5080	5080	5070	12
546	20231113	110900	327779840	5080	5080	5080	5080	111
547	20231113	110800	327215960	5070	5070	5070	5070	432
548	20231113	110700	325025720	5070	5070	5080	5070	102
549	20231113	110600	324508570	5080	5080	5080	5080	90
550	20231113	110500	324051370	5080	5080	5080	5080	280
551	20231113	110400	322628970	5080	5080	5080	5070	456
552	20231113	110300	320313680	5080	5080	5080	5080	0
553	20231113	110200	320313680	5080	5080	5080	5080	2
554	20231113	110100	320303520	5080	5080	5080	5080	1
555	20231113	110000	320298440	5090	5090	5090	5080	785
556	20231113	105900	316306710	5090	5090	5090	5090	0
557	20231113	105800	316306710	5090	5090	5090	5090	0
558	20231113	105700	316306710	5090	5090	5090	5090	235
559	20231113	105600	315110560	5090	5090	5090	5090	0
560	20231113	105500	315110560	5090	5090	5090	5080	29
561	20231113	105400	314963170	5080	5080	5080	5080	61
562	20231113	105300	314653290	5090	5090	5090	5090	0
563	20231113	105200	314653290	5090	5090	5090	5090	15
564	20231113	105100	314576940	5090	5090	5090	5090	0
565	20231113	105000	314576940	5090	5090	5090	5090	0
566	20231113	104900	314576940	5090	5090	5090	5090	0
567	20231113	104800	314576940	5090	5080	5090	5080	53
568	20231113	104700	314307670	5090	5080	5090	5080	40
569	20231113	104600	314104450	5080	5080	5080	5080	38
570	20231113	104500	313911410	5080	5080	5080	5080	25
571	20231113	104400	313784410	5080	5080	5080	5080	6
572	20231113	104300	313753930	5080	5080	5090	5080	12
573	20231113	104200	313692960	5080	5080	5080	5080	118
574	20231113	104100	313093520	5090	5090	5090	5090	2
575	20231113	104000	313083340	5090	5090	5090	5090	4
576	20231113	103900	313062980	5090	5090	5090	5090	0
577	20231113	103800	313062980	5090	5080	5090	5080	366
578	20231113	103700	311203640	5090	5080	5090	5080	587
579	20231113	103600	308219520	5080	5080	5080	5080	0
580	20231113	103500	308219520	5080	5080	5080	5080	1
581	20231113	103400	308214440	5080	5080	5080	5080	3
582	20231113	103300	308199200	5080	5080	5080	5080	0
583	20231113	103200	308199200	5080	5070	5080	5070	15
584	20231113	103100	308123120	5080	5080	5080	5080	2
585	20231113	103000	308112960	5080	5080	5080	5080	0
586	20231113	102900	308112960	5080	5080	5080	5050	17
587	20231113	102800	308026750	5050	5060	5060	5050	200
588	20231113	102700	307015700	5090	5080	5090	5080	1006
589	20231113	102600	301905160	5080	5080	5080	5080	42
590	20231113	102500	301691800	5080	5080	5080	5080	4
591	20231113	102400	301671480	5080	5080	5080	5080	0
592	20231113	102300	301671480	5080	5080	5080	5080	44
593	20231113	102200	301447960	5080	5080	5080	5080	6
594	20231113	102100	301417480	5080	5060	5080	5060	989
595	20231113	102000	296411700	5060	5090	5090	5060	2032
596	20231113	101900	286129640	5070	5080	5080	5070	3028
597	20231113	101800	270769730	5080	5090	5090	5080	2201
598	20231113	101700	259582390	5090	5090	5090	5090	318
599	20231113	101600	257963770	5100	5100	5100	5100	1
600	20231113	101500	257958670	5100	5090	5100	5090	491
601	20231113	101400	255459460	5090	5100	5100	5090	984
602	20231113	101300	250450870	5090	5100	5100	5090	114
603	20231113	101200	249870580	5100	5100	5100	5100	5
604	20231113	101100	249845080	5090	5100	5100	5090	455
605	20231113	101000	247528730	5100	5100	5100	5100	0
606	20231113	100900	247528730	5100	5100	5100	5090	872
607	20231113	100800	243085950	5110	5110	5110	5110	0
608	20231113	100700	243085950	5110	5100	5110	5100	396
609	20231113	100600	241066280	5120	5110	5120	5110	88
610	20231113	100500	240616430	5110	5110	5120	5110	922
611	20231113	100400	235904960	5110	5110	5110	5110	200
612	20231113	100300	234882960	5110	5110	5110	5110	5
613	20231113	100200	234857410	5110	5110	5120	5110	12
614	20231113	100100	234796080	5120	5120	5120	5120	31
615	20231113	100000	234637360	5120	5120	5120	5120	0
616	20231113	095900	234637360	5120	5120	5120	5120	0
617	20231113	095800	234637360	5120	5110	5120	5110	93
618	20231113	095700	234161210	5120	5100	5120	5100	892
619	20231113	095600	229610930	5100	5100	5100	5100	0
620	20231113	095500	229610930	5100	5090	5100	5090	2
621	20231113	095400	229600740	5100	5100	5100	5080	27
622	20231113	095300	229463280	5100	5090	5100	5080	630
623	20231113	095200	226255310	5100	5080	5100	5080	551
624	20231113	095100	223451050	5090	5080	5090	5080	193
625	20231113	095000	222470280	5080	5080	5080	5080	20
626	20231113	094900	222368680	5090	5090	5090	5090	0
627	20231113	094800	222368680	5090	5070	5090	5070	209
628	20231113	094700	221307950	5070	5060	5070	5060	440
629	20231113	094600	219080590	5070	5070	5070	5060	650
630	20231113	094500	215789140	5090	5080	5090	5080	22
631	20231113	094400	215677370	5080	5080	5080	5080	70
632	20231113	094300	215321770	5080	5080	5080	5080	105
633	20231113	094200	214788370	5080	5080	5080	5080	4
634	20231113	094100	214768050	5060	5060	5060	5060	1566
635	20231113	094000	206844090	5070	5080	5080	5070	578
636	20231113	093900	203912630	5080	5080	5080	5060	1002
637	20231113	093800	198834950	5070	5070	5070	5070	20
638	20231113	093700	198733550	5090	5090	5090	5090	3
639	20231113	093600	198718280	5090	5080	5090	5070	3054
640	20231113	093500	183210400	5080	5090	5090	5080	839
641	20231113	093400	178948250	5090	5090	5090	5090	50
642	20231113	093300	178693750	5100	5100	5100	5100	1005
643	20231113	093200	173568250	5090	5090	5110	5090	68
644	20231113	093100	173222090	5080	5090	5090	5080	533
645	20231113	093000	170511510	5090	5090	5090	5090	2
646	20231113	092900	170501330	5080	5090	5090	5080	1192
647	20231113	092800	164439740	5110	5120	5120	5100	614
648	20231113	092700	161297350	5120	5110	5120	5110	909
649	20231113	092600	156652320	5110	5110	5110	5110	960
650	20231113	092500	151746720	5110	5100	5110	5100	163
651	20231113	092400	150914290	5100	5100	5100	5100	1018
652	20231113	092300	145722490	5100	5100	5100	5090	106
653	20231113	092200	145182390	5100	5100	5100	5100	7
654	20231113	092100	145146690	5090	5100	5100	5090	33
655	20231113	092000	144978450	5100	5090	5100	5090	171
656	20231113	091900	144107860	5100	5100	5100	5100	52
657	20231113	091800	143842660	5100	5090	5100	5090	131
658	20231113	091700	143174570	5100	5090	5100	5080	321
659	20231113	091600	141541620	5090	5090	5090	5090	221
660	20231113	091500	140416730	5090	5080	5090	5080	508
661	20231113	091400	137835000	5080	5080	5080	5080	176
662	20231113	091300	136940920	5080	5060	5080	5060	36
663	20231113	091200	136758400	5080	5060	5080	5060	1056
664	20231113	091100	131414860	5080	5060	5080	5060	199
665	20231113	091000	130407780	5080	5090	5090	5070	522
666	20231113	090900	127760380	5090	5090	5100	5070	2468
667	20231113	090800	115209710	5100	5110	5110	5090	2462
668	20231113	090700	102656790	5100	5100	5110	5100	752
669	20231113	090600	98821160	5100	5090	5110	5090	1329
670	20231113	090500	92042380	5090	5100	5100	5060	1135
671	20231113	090400	86289170	5060	5120	5120	5060	1388
672	20231113	090300	79245290	5120	5100	5120	5080	1593
673	20231113	090200	71107860	5100	5080	5100	5070	3073
674	20231113	090100	55506760	5100	5080	5110	5050	2045
675	20231113	090000	45133430	5080	5080	5200	5080	5964