KissMeData/252990/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	204700	422677880	5040	5040	5040	5040	653
3	20231113	204600	422677880	5040	5040	5040	5040	0
4	20231113	204500	422677880	5040	5040	5040	5040	0
5	20231113	204400	422677880	5040	5040	5040	5040	0
6	20231113	204300	422677880	5040	5040	5040	5040	0
7	20231113	204200	422677880	5040	5040	5040	5040	0
8	20231113	204100	422677880	5040	5040	5040	5040	0
9	20231113	204000	422677880	5040	5040	5040	5040	0
10	20231113	203900	422677880	5040	5040	5040	5040	0
11	20231113	203800	422677880	5040	5040	5040	5040	0
12	20231113	203700	422677880	5040	5040	5040	5040	0
13	20231113	203600	422677880	5040	5040	5040	5040	0
14	20231113	203500	422677880	5040	5040	5040	5040	0
15	20231113	203400	422677880	5040	5040	5040	5040	0
16	20231113	203300	422677880	5040	5040	5040	5040	0
17	20231113	203200	422677880	5040	5040	5040	5040	0
18	20231113	203100	422677880	5040	5040	5040	5040	0
19	20231113	203000	422677880	5040	5040	5040	5040	0
20	20231113	202900	422677880	5040	5040	5040	5040	0
21	20231113	202800	422677880	5040	5040	5040	5040	0
22	20231113	202700	422677880	5040	5040	5040	5040	0
23	20231113	202600	422677880	5040	5040	5040	5040	0
24	20231113	202500	422677880	5040	5040	5040	5040	0
25	20231113	202400	422677880	5040	5040	5040	5040	0
26	20231113	202300	422677880	5040	5040	5040	5040	0
27	20231113	202200	422677880	5040	5040	5040	5040	0
28	20231113	202100	422677880	5040	5040	5040	5040	0
29	20231113	202000	422677880	5040	5040	5040	5040	0
30	20231113	201900	422677880	5040	5040	5040	5040	0
31	20231113	201800	422677880	5040	5040	5040	5040	0
32	20231113	201700	422677880	5040	5040	5040	5040	653
33	20231113	201600	422677880	5040	5040	5040	5040	0
34	20231113	201500	422677880	5040	5040	5040	5040	0
35	20231113	201400	422677880	5040	5040	5040	5040	0
36	20231113	201300	422677880	5040	5040	5040	5040	0
37	20231113	201200	422677880	5040	5040	5040	5040	0
38	20231113	201100	422677880	5040	5040	5040	5040	0
39	20231113	201000	422677880	5040	5040	5040	5040	0
40	20231113	200900	422677880	5040	5040	5040	5040	0
41	20231113	200800	422677880	5040	5040	5040	5040	0
42	20231113	200700	422677880	5040	5040	5040	5040	0
43	20231113	200600	422677880	5040	5040	5040	5040	0
44	20231113	200500	422677880	5040	5040	5040	5040	0
45	20231113	200400	422677880	5040	5040	5040	5040	0
46	20231113	200300	422677880	5040	5040	5040	5040	0
47	20231113	200200	422677880	5040	5040	5040	5040	0
48	20231113	200100	422677880	5040	5040	5040	5040	0
49	20231113	200000	422677880	5040	5040	5040	5040	0
50	20231113	195900	422677880	5040	5040	5040	5040	0
51	20231113	195800	422677880	5040	5040	5040	5040	0
52	20231113	195700	422677880	5040	5040	5040	5040	0
53	20231113	195600	422677880	5040	5040	5040	5040	0
54	20231113	195500	422677880	5040	5040	5040	5040	0
55	20231113	195400	422677880	5040	5040	5040	5040	0
56	20231113	195300	422677880	5040	5040	5040	5040	0
57	20231113	195200	422677880	5040	5040	5040	5040	0
58	20231113	195100	422677880	5040	5040	5040	5040	0
59	20231113	195000	422677880	5040	5040	5040	5040	0
60	20231113	194900	422677880	5040	5040	5040	5040	0
61	20231113	194800	422677880	5040	5040	5040	5040	0
62	20231113	194700	422677880	5040	5040	5040	5040	653
63	20231113	194600	422677880	5040	5040	5040	5040	0
64	20231113	194500	422677880	5040	5040	5040	5040	0
65	20231113	194400	422677880	5040	5040	5040	5040	0
66	20231113	194300	422677880	5040	5040	5040	5040	0
67	20231113	194200	422677880	5040	5040	5040	5040	0
68	20231113	194100	422677880	5040	5040	5040	5040	0
69	20231113	194000	422677880	5040	5040	5040	5040	0
70	20231113	193900	422677880	5040	5040	5040	5040	0
71	20231113	193800	422677880	5040	5040	5040	5040	0
72	20231113	193700	422677880	5040	5040	5040	5040	0
73	20231113	193600	422677880	5040	5040	5040	5040	0
74	20231113	193500	422677880	5040	5040	5040	5040	0
75	20231113	193400	422677880	5040	5040	5040	5040	0
76	20231113	193300	422677880	5040	5040	5040	5040	0
77	20231113	193200	422677880	5040	5040	5040	5040	0
78	20231113	193100	422677880	5040	5040	5040	5040	0
79	20231113	193000	422677880	5040	5040	5040	5040	0
80	20231113	192900	422677880	5040	5040	5040	5040	0
81	20231113	192800	422677880	5040	5040	5040	5040	0
82	20231113	192700	422677880	5040	5040	5040	5040	0
83	20231113	192600	422677880	5040	5040	5040	5040	0
84	20231113	192500	422677880	5040	5040	5040	5040	0
85	20231113	192400	422677880	5040	5040	5040	5040	0
86	20231113	192300	422677880	5040	5040	5040	5040	0
87	20231113	192200	422677880	5040	5040	5040	5040	0
88	20231113	192100	422677880	5040	5040	5040	5040	0
89	20231113	192000	422677880	5040	5040	5040	5040	0
90	20231113	191900	422677880	5040	5040	5040	5040	0
91	20231113	191800	422677880	5040	5040	5040	5040	0
92	20231113	191700	422677880	5040	5040	5040	5040	653
93	20231113	191600	422677880	5040	5040	5040	5040	0
94	20231113	191500	422677880	5040	5040	5040	5040	0
95	20231113	191400	422677880	5040	5040	5040	5040	0
96	20231113	191300	422677880	5040	5040	5040	5040	0
97	20231113	191200	422677880	5040	5040	5040	5040	0
98	20231113	191100	422677880	5040	5040	5040	5040	0
99	20231113	191000	422677880	5040	5040	5040	5040	0
100	20231113	190900	422677880	5040	5040	5040	5040	0
101	20231113	190800	422677880	5040	5040	5040	5040	0
102	20231113	190700	422677880	5040	5040	5040	5040	0
103	20231113	190600	422677880	5040	5040	5040	5040	0
104	20231113	190500	422677880	5040	5040	5040	5040	0
105	20231113	190400	422677880	5040	5040	5040	5040	0
106	20231113	190300	422677880	5040	5040	5040	5040	0
107	20231113	190200	422677880	5040	5040	5040	5040	0
108	20231113	190100	422677880	5040	5040	5040	5040	0
109	20231113	190000	422677880	5040	5040	5040	5040	0
110	20231113	185900	422677880	5040	5040	5040	5040	0
111	20231113	185800	422677880	5040	5040	5040	5040	0
112	20231113	185700	422677880	5040	5040	5040	5040	0
113	20231113	185600	422677880	5040	5040	5040	5040	0
114	20231113	185500	422677880	5040	5040	5040	5040	0
115	20231113	185400	422677880	5040	5040	5040	5040	0
116	20231113	185300	422677880	5040	5040	5040	5040	0
117	20231113	185200	422677880	5040	5040	5040	5040	0
118	20231113	185100	422677880	5040	5040	5040	5040	0
119	20231113	185000	422677880	5040	5040	5040	5040	0
120	20231113	184900	422677880	5040	5040	5040	5040	0
121	20231113	184800	422677880	5040	5040	5040	5040	0
122	20231113	184700	422677880	5040	5040	5040	5040	653
123	20231113	184600	422677880	5040	5040	5040	5040	0
124	20231113	184500	422677880	5040	5040	5040	5040	0
125	20231113	184400	422677880	5040	5040	5040	5040	0
126	20231113	184300	422677880	5040	5040	5040	5040	0
127	20231113	184200	422677880	5040	5040	5040	5040	0
128	20231113	184100	422677880	5040	5040	5040	5040	0
129	20231113	184000	422677880	5040	5040	5040	5040	0
130	20231113	183900	422677880	5040	5040	5040	5040	0
131	20231113	183800	422677880	5040	5040	5040	5040	0
132	20231113	183700	422677880	5040	5040	5040	5040	0
133	20231113	183600	422677880	5040	5040	5040	5040	0
134	20231113	183500	422677880	5040	5040	5040	5040	0
135	20231113	183400	422677880	5040	5040	5040	5040	0
136	20231113	183300	422677880	5040	5040	5040	5040	0
137	20231113	183200	422677880	5040	5040	5040	5040	0
138	20231113	183100	422677880	5040	5040	5040	5040	0
139	20231113	183000	422677880	5040	5040	5040	5040	0
140	20231113	182900	422677880	5040	5040	5040	5040	0
141	20231113	182800	422677880	5040	5040	5040	5040	0
142	20231113	182700	422677880	5040	5040	5040	5040	0
143	20231113	182600	422677880	5040	5040	5040	5040	0
144	20231113	182500	422677880	5040	5040	5040	5040	0
145	20231113	182400	422677880	5040	5040	5040	5040	0
146	20231113	182300	422677880	5040	5040	5040	5040	0
147	20231113	182200	422677880	5040	5040	5040	5040	0
148	20231113	182100	422677880	5040	5040	5040	5040	0
149	20231113	182000	422677880	5040	5040	5040	5040	0
150	20231113	181900	422677880	5040	5040	5040	5040	0
151	20231113	181800	422677880	5040	5040	5040	5040	0
152	20231113	181700	422677880	5040	5040	5040	5040	653
153	20231113	181600	422677880	5040	5040	5040	5040	0
154	20231113	181500	422677880	5040	5040	5040	5040	0
155	20231113	181400	422677880	5040	5040	5040	5040	0
156	20231113	181300	422677880	5040	5040	5040	5040	0
157	20231113	181200	422677880	5040	5040	5040	5040	0
158	20231113	181100	422677880	5040	5040	5040	5040	0
159	20231113	181000	422677880	5040	5040	5040	5040	0
160	20231113	180900	422677880	5040	5040	5040	5040	0
161	20231113	180800	422677880	5040	5040	5040	5040	0
162	20231113	180700	422677880	5040	5040	5040	5040	0
163	20231113	180600	422677880	5040	5040	5040	5040	0
164	20231113	180500	422677880	5040	5040	5040	5040	0
165	20231113	180400	422677880	5040	5040	5040	5040	0
166	20231113	180300	422677880	5040	5040	5040	5040	0
167	20231113	180200	422677880	5040	5040	5040	5040	0
168	20231113	180100	422677880	5040	5040	5040	5040	0
169	20231113	180000	422677880	5040	5040	5040	5040	0
170	20231113	175900	422677880	5040	5040	5040	5040	0
171	20231113	175800	422677880	5040	5040	5040	5040	0
172	20231113	175700	422677880	5040	5040	5040	5040	0
173	20231113	175600	422677880	5040	5040	5040	5040	0
174	20231113	175500	422677880	5040	5040	5040	5040	0
175	20231113	175400	422677880	5040	5040	5040	5040	0
176	20231113	175300	422677880	5040	5040	5040	5040	0
177	20231113	175200	422677880	5040	5040	5040	5040	0
178	20231113	175100	422677880	5040	5040	5040	5040	0
179	20231113	175000	422677880	5040	5040	5040	5040	0
180	20231113	174900	422677880	5040	5040	5040	5040	0
181	20231113	174800	422677880	5040	5040	5040	5040	0
182	20231113	174700	422677880	5040	5040	5040	5040	653
183	20231113	174600	422677880	5040	5040	5040	5040	0
184	20231113	174500	422677880	5040	5040	5040	5040	0
185	20231113	174400	422677880	5040	5040	5040	5040	0
186	20231113	174300	422677880	5040	5040	5040	5040	0
187	20231113	174200	422677880	5040	5040	5040	5040	0
188	20231113	174100	422677880	5040	5040	5040	5040	0
189	20231113	174000	422677880	5040	5040	5040	5040	0
190	20231113	173900	422677880	5040	5040	5040	5040	0
191	20231113	173800	422677880	5040	5040	5040	5040	0
192	20231113	173700	422677880	5040	5040	5040	5040	0
193	20231113	173600	422677880	5040	5040	5040	5040	0
194	20231113	173500	422677880	5040	5040	5040	5040	0
195	20231113	173400	422677880	5040	5040	5040	5040	0
196	20231113	173300	422677880	5040	5040	5040	5040	0
197	20231113	173200	422677880	5040	5040	5040	5040	0
198	20231113	173100	422677880	5040	5040	5040	5040	0
199	20231113	173000	422677880	5040	5040	5040	5040	0
200	20231113	172900	422677880	5040	5040	5040	5040	0
201	20231113	172800	422677880	5040	5040	5040	5040	0
202	20231113	172700	422677880	5040	5040	5040	5040	0
203	20231113	172600	422677880	5040	5040	5040	5040	0
204	20231113	172500	422677880	5040	5040	5040	5040	0
205	20231113	172400	422677880	5040	5040	5040	5040	0
206	20231113	172300	422677880	5040	5040	5040	5040	0
207	20231113	172200	422677880	5040	5040	5040	5040	0
208	20231113	172100	422677880	5040	5040	5040	5040	0
209	20231113	172000	422677880	5040	5040	5040	5040	0
210	20231113	171900	422677880	5040	5040	5040	5040	0
211	20231113	171800	422677880	5040	5040	5040	5040	0
212	20231113	171700	422677880	5040	5040	5040	5040	653
213	20231113	171600	422677880	5040	5040	5040	5040	0
214	20231113	171500	422677880	5040	5040	5040	5040	0
215	20231113	171400	422677880	5040	5040	5040	5040	0
216	20231113	171300	422677880	5040	5040	5040	5040	0
217	20231113	171200	422677880	5040	5040	5040	5040	0
218	20231113	171100	422677880	5040	5040	5040	5040	0
219	20231113	171000	422677880	5040	5040	5040	5040	0
220	20231113	170900	422677880	5040	5040	5040	5040	0
221	20231113	170800	422677880	5040	5040	5040	5040	0
222	20231113	170700	422677880	5040	5040	5040	5040	0
223	20231113	170600	422677880	5040	5040	5040	5040	0
224	20231113	170500	422677880	5040	5040	5040	5040	0
225	20231113	170400	422677880	5040	5040	5040	5040	0
226	20231113	170300	422677880	5040	5040	5040	5040	0
227	20231113	170200	422677880	5040	5040	5040	5040	0
228	20231113	170100	422677880	5040	5040	5040	5040	0
229	20231113	170000	422677880	5040	5040	5040	5040	0
230	20231113	165900	422677880	5040	5040	5040	5040	0
231	20231113	165800	422677880	5040	5040	5040	5040	0
232	20231113	165700	422677880	5040	5040	5040	5040	0
233	20231113	165600	422677880	5040	5040	5040	5040	0
234	20231113	165500	422677880	5040	5040	5040	5040	0
235	20231113	165400	422677880	5040	5040	5040	5040	0
236	20231113	165300	422677880	5040	5040	5040	5040	0
237	20231113	165200	422677880	5040	5040	5040	5040	0
238	20231113	165100	422677880	5040	5040	5040	5040	0
239	20231113	165000	422677880	5040	5040	5040	5040	0
240	20231113	164900	422677880	5040	5040	5040	5040	0
241	20231113	164800	422677880	5040	5040	5040	5040	0
242	20231113	164700	422677880	5040	5040	5040	5040	653
243	20231113	164600	422677880	5040	5040	5040	5040	0
244	20231113	164500	422677880	5040	5040	5040	5040	0
245	20231113	164400	422677880	5040	5040	5040	5040	0
246	20231113	164300	422677880	5040	5040	5040	5040	0
247	20231113	164200	422677880	5040	5040	5040	5040	0
248	20231113	164100	422677880	5040	5040	5040	5040	0
249	20231113	164000	422677880	5040	5040	5040	5040	0
250	20231113	163900	422677880	5040	5040	5040	5040	0
251	20231113	163800	422677880	5040	5040	5040	5040	0
252	20231113	163700	422677880	5040	5040	5040	5040	0
253	20231113	163600	422677880	5040	5040	5040	5040	0
254	20231113	163500	422677880	5040	5040	5040	5040	0
255	20231113	163400	422677880	5040	5040	5040	5040	0
256	20231113	163300	422677880	5040	5040	5040	5040	0
257	20231113	163200	422677880	5040	5040	5040	5040	0
258	20231113	163100	422677880	5040	5040	5040	5040	0
259	20231113	163000	422677880	5040	5040	5040	5040	0
260	20231113	162900	422677880	5040	5040	5040	5040	0
261	20231113	162800	422677880	5040	5040	5040	5040	0
262	20231113	162700	422677880	5040	5040	5040	5040	0
263	20231113	162600	422677880	5040	5040	5040	5040	0
264	20231113	162500	422677880	5040	5040	5040	5040	0
265	20231113	162400	422677880	5040	5040	5040	5040	0
266	20231113	162300	422677880	5040	5040	5040	5040	0
267	20231113	162200	422677880	5040	5040	5040	5040	0
268	20231113	162100	422677880	5040	5040	5040	5040	0
269	20231113	162000	422677880	5040	5040	5040	5040	0
270	20231113	161900	422677880	5040	5040	5040	5040	0
271	20231113	161800	422677880	5040	5040	5040	5040	0
272	20231113	161700	422677880	5040	5040	5040	5040	653
273	20231113	161600	422677880	5040	5040	5040	5040	0
274	20231113	161500	422677880	5040	5040	5040	5040	0
275	20231113	161400	422677880	5040	5040	5040	5040	0
276	20231113	161300	422677880	5040	5040	5040	5040	0
277	20231113	161200	422677880	5040	5040	5040	5040	0
278	20231113	161100	422677880	5040	5040	5040	5040	0
279	20231113	161000	422677880	5040	5040	5040	5040	0
280	20231113	160900	422677880	5040	5040	5040	5040	0
281	20231113	160800	422677880	5040	5040	5040	5040	0
282	20231113	160700	422677880	5040	5040	5040	5040	0
283	20231113	160600	422677880	5040	5040	5040	5040	0
284	20231113	160500	422677880	5040	5040	5040	5040	0
285	20231113	160400	422677880	5040	5040	5040	5040	0
286	20231113	160300	422677880	5040	5040	5040	5040	0
287	20231113	160200	422677880	5040	5040	5040	5040	0
288	20231113	160100	422677880	5040	5040	5040	5040	0
289	20231113	160000	422677880	5040	5040	5040	5040	0
290	20231113	155900	422677880	5040	5040	5040	5040	0
291	20231113	155800	422677880	5040	5040	5040	5040	0
292	20231113	155700	422677880	5040	5040	5040	5040	0
293	20231113	155600	422677880	5040	5040	5040	5040	0
294	20231113	155500	422677880	5040	5040	5040	5040	0
295	20231113	155400	422677880	5040	5040	5040	5040	0
296	20231113	155300	422677880	5040	5040	5040	5040	0
297	20231113	155200	422677880	5040	5040	5040	5040	0
298	20231113	155100	422677880	5040	5040	5040	5040	0
299	20231113	155000	422677880	5040	5040	5040	5040	0
300	20231113	154900	422677880	5040	5040	5040	5040	0
301	20231113	154800	422677880	5040	5040	5040	5040	0
302	20231113	154700	422677880	5040	5040	5040	5040	653
303	20231113	154600	422677880	5040	5040	5040	5040	0
304	20231113	154500	422677880	5040	5040	5040	5040	0
305	20231113	154400	422677880	5040	5040	5040	5040	0
306	20231113	154300	422677880	5040	5040	5040	5040	0
307	20231113	154200	422677880	5040	5040	5040	5040	0
308	20231113	154100	422677880	5040	5040	5040	5040	0
309	20231113	154000	422677880	5040	5040	5040	5040	0
310	20231113	153900	422677880	5040	5040	5040	5040	0
311	20231113	153800	422677880	5040	5040	5040	5040	0
312	20231113	153700	422677880	5040	5040	5040	5040	0
313	20231113	153600	422677880	5040	5040	5040	5040	0
314	20231113	153500	422677880	5040	5040	5040	5040	0
315	20231113	153400	422677880	5040	5040	5040	5040	0
316	20231113	153300	422677880	5040	5040	5040	5040	0
317	20231113	153200	422677880	5040	5040	5040	5040	0
318	20231113	153100	422677880	5040	5040	5040	5040	0
319	20231113	153000	422677880	5040	5040	5040	5040	653
320	20231113	152900	419386760	5050	5050	5050	5050	0
321	20231113	152800	419386760	5050	5050	5050	5050	0
322	20231113	152700	419386760	5050	5050	5050	5050	0
323	20231113	152600	419386760	5050	5050	5050	5050	0
324	20231113	152500	419386760	5050	5050	5050	5050	0
325	20231113	152400	419386760	5050	5050	5050	5050	0
326	20231113	152300	419386760	5050	5050	5050	5050	0
327	20231113	152200	419386760	5050	5050	5050	5050	0
328	20231113	152100	419386760	5050	5050	5050	5050	0
329	20231113	152000	419386760	5050	5050	5050	5050	0
330	20231113	151900	419386760	5050	5050	5090	5050	1019
331	20231113	151800	414240770	5080	5080	5080	5080	61
332	20231113	151700	413930890	5080	5080	5080	5080	7
333	20231113	151600	413895330	5080	5080	5080	5080	0
334	20231113	151500	413895330	5080	5080	5080	5080	55
335	20231113	151400	413615930	5080	5080	5080	5080	1
336	20231113	151300	413610850	5080	5080	5080	5080	72
337	20231113	151200	413245090	5080	5080	5080	5080	0
338	20231113	151100	413245090	5080	5080	5080	5050	63
339	20231113	151000	412925200	5080	5080	5080	5080	6
340	20231113	150900	412894720	5080	5080	5080	5080	55
341	20231113	150800	412615320	5050	5050	5050	5050	13
342	20231113	150700	412549670	5080	5080	5080	5080	0
343	20231113	150600	412549670	5080	5080	5080	5080	0
344	20231113	150500	412549670	5080	5080	5080	5080	54
345	20231113	150400	412275350	5080	5080	5080	5080	0
346	20231113	150300	412275350	5080	5080	5080	5080	0
347	20231113	150200	412275350	5080	5080	5080	5080	20
348	20231113	150100	412173750	5080	5080	5080	5080	0
349	20231113	150000	412173750	5080	5080	5080	5080	52
350	20231113	145900	411909590	5080	5080	5080	5080	0
351	20231113	145800	411909590	5080	5050	5080	5050	36
352	20231113	145700	411726740	5080	5080	5080	5080	0
353	20231113	145600	411726740	5080	5080	5080	5080	54
354	20231113	145500	411452420	5080	5080	5080	5080	0
355	20231113	145400	411452420	5080	5080	5080	5080	0
356	20231113	145300	411452420	5080	5080	5080	5080	0
357	20231113	145200	411452420	5080	5080	5080	5080	73
358	20231113	145100	411081580	5080	5080	5080	5080	0
359	20231113	145000	411081580	5080	5080	5080	5080	0
360	20231113	144900	411081580	5080	5080	5080	5080	0
361	20231113	144800	411081580	5080	5050	5080	5050	95
362	20231113	144700	410600180	5050	5050	5050	5050	0
363	20231113	144600	410600180	5050	5050	5050	5050	0
364	20231113	144500	410600180	5050	5050	5050	5050	0
365	20231113	144400	410600180	5050	5050	5050	5050	0
366	20231113	144300	410600180	5050	5050	5050	5050	0
367	20231113	144200	410600180	5050	5080	5080	5050	160
368	20231113	144100	409790380	5080	5080	5080	5080	0
369	20231113	144000	409790380	5080	5080	5080	5080	0
370	20231113	143900	409790380	5080	5080	5080	5080	0
371	20231113	143800	409790380	5080	5070	5080	5070	55
372	20231113	143700	409510990	5070	5060	5070	5060	13
373	20231113	143600	409445090	5070	5070	5070	5070	0
374	20231113	143500	409445090	5070	5070	5070	5070	0
375	20231113	143400	409445090	5070	5060	5070	5060	52
376	20231113	143300	409181460	5030	5030	5030	5030	0
377	20231113	143200	409181460	5030	5030	5030	5030	0
378	20231113	143100	409181460	5030	5030	5030	5030	0
379	20231113	143000	409181460	5030	5030	5030	5030	0
380	20231113	142900	409181460	5030	5030	5030	5030	0
381	20231113	142800	409181460	5030	5030	5030	5030	0
382	20231113	142700	409181460	5030	5040	5040	5030	200
383	20231113	142600	408175360	5040	5040	5040	5040	0
384	20231113	142500	408175360	5040	5060	5070	5040	1455
385	20231113	142400	400840580	5050	5050	5050	5050	73
386	20231113	142300	400471930	5050	5050	5050	5050	5
387	20231113	142200	400446680	5050	5050	5050	5050	1
388	20231113	142100	400441630	5030	5050	5050	5030	399
389	20231113	142000	398427660	5050	5050	5050	5050	2000
390	20231113	141900	388327660	5040	5040	5040	5040	397
391	20231113	141800	386326780	5040	5040	5040	5040	7
392	20231113	141700	386291500	5030	5030	5030	5030	0
393	20231113	141600	386291500	5030	5060	5060	5030	2865
394	20231113	141500	371855640	5080	5080	5080	5080	55
395	20231113	141400	371576240	5080	5080	5080	5080	0
396	20231113	141300	371576240	5080	5080	5080	5080	0
397	20231113	141200	371576240	5080	5080	5080	5080	62
398	20231113	141100	371261280	5080	5080	5080	5080	0
399	20231113	141000	371261280	5080	5080	5080	5080	0
400	20231113	140900	371261280	5080	5080	5080	5080	0
401	20231113	140800	371261280	5080	5080	5080	5080	59
402	20231113	140700	370961560	5070	5070	5070	5070	0
403	20231113	140600	370961560	5070	5070	5070	5070	0
404	20231113	140500	370961560	5070	5070	5070	5070	0
405	20231113	140400	370961560	5070	5070	5070	5070	0
406	20231113	140300	370961560	5070	5070	5070	5070	0
407	20231113	140200	370961560	5070	5080	5080	5060	520
408	20231113	140100	368330060	5080	5080	5080	5080	0
409	20231113	140000	368330060	5080	5080	5080	5080	0
410	20231113	135900	368330060	5080	5080	5080	5080	53
411	20231113	135800	368060820	5080	5080	5080	5080	0
412	20231113	135700	368060820	5080	5080	5080	5080	0
413	20231113	135600	368060820	5080	5060	5080	5060	102
414	20231113	135500	367542700	5080	5080	5080	5080	55
415	20231113	135400	367263300	5060	5060	5060	5060	82
416	20231113	135300	366848380	5060	5060	5060	5060	10
417	20231113	135200	366797780	5040	5040	5040	5040	0
418	20231113	135100	366797780	5040	5040	5040	5040	0
419	20231113	135000	366797780	5040	5040	5040	5040	0
420	20231113	134900	366797780	5040	5040	5040	5040	0
421	20231113	134800	366797780	5040	5040	5040	5040	0
422	20231113	134700	366797780	5040	5040	5040	5040	0
423	20231113	134600	366797780	5040	5050	5060	5040	413
424	20231113	134500	364713020	5050	5050	5050	5050	0
425	20231113	134400	364713020	5050	5050	5050	5050	0
426	20231113	134300	364713020	5050	5050	5050	5050	0
427	20231113	134200	364713020	5050	5050	5050	5050	0
428	20231113	134100	364713020	5050	5050	5050	5050	0
429	20231113	134000	364713020	5050	5050	5050	5050	0
430	20231113	133900	364713020	5050	5050	5050	5050	0
431	20231113	133800	364713020	5050	5050	5050	5050	0
432	20231113	133700	364713020	5050	5060	5060	5050	341
433	20231113	133600	362990280	5060	5060	5060	5060	43
434	20231113	133500	362772700	5080	5080	5080	5080	0
435	20231113	133400	362772700	5080	5080	5080	5080	57
436	20231113	133300	362483140	5060	5060	5060	5060	0
437	20231113	133200	362483140	5060	5060	5060	5060	0
438	20231113	133100	362483140	5060	5060	5060	5060	0
439	20231113	133000	362483140	5060	5060	5060	5060	1
440	20231113	132900	362478080	5080	5050	5080	5050	58
441	20231113	132800	362183470	5060	5050	5060	5050	16
442	20231113	132700	362102540	5030	5030	5030	5030	0
443	20231113	132600	362102540	5030	5030	5030	5030	0
444	20231113	132500	362102540	5030	5030	5030	5030	0
445	20231113	132400	362102540	5030	5030	5030	5030	0
446	20231113	132300	362102540	5030	5030	5030	5030	0
447	20231113	132200	362102540	5030	5030	5030	5030	0
448	20231113	132100	362102540	5030	5030	5030	5030	0
449	20231113	132000	362102540	5030	5030	5030	5030	0
450	20231113	131900	362102540	5030	5030	5030	5030	1000
451	20231113	131800	357072540	5040	5040	5040	5040	1300
452	20231113	131700	350520540	5060	5060	5060	5060	0
453	20231113	131600	350520540	5060	5050	5060	5050	48
454	20231113	131500	350277680	5050	5050	5050	5050	297
455	20231113	131400	348777830	5050	5050	5050	5050	0
456	20231113	131300	348777830	5050	5050	5050	5050	0
457	20231113	131200	348777830	5050	5050	5050	5050	54
458	20231113	131100	348505130	5050	5050	5050	5050	0
459	20231113	131000	348505130	5050	5050	5050	5050	0
460	20231113	130900	348505130	5050	5050	5050	5050	0
461	20231113	130800	348505130	5050	5050	5050	5050	9
462	20231113	130700	348459680	5050	5050	5050	5050	0
463	20231113	130600	348459680	5050	5050	5050	5050	0
464	20231113	130500	348459680	5050	5050	5050	5050	0
465	20231113	130400	348459680	5050	5050	5050	5050	0
466	20231113	130300	348459680	5050	5050	5050	5050	0
467	20231113	130200	348459680	5050	5050	5050	5050	0
468	20231113	130100	348459680	5050	5050	5050	5050	196
469	20231113	130000	347469880	5050	5050	5050	5050	0
470	20231113	125900	347469880	5050	5050	5050	5050	0
471	20231113	125800	347469880	5050	5070	5070	5050	134
472	20231113	125700	346793160	5070	5070	5070	5070	1
473	20231113	125600	346788090	5060	5060	5060	5060	0
474	20231113	125500	346788090	5060	5060	5060	5060	0
475	20231113	125400	346788090	5060	5060	5060	5060	13
476	20231113	125300	346722310	5060	5060	5060	5060	18
477	20231113	125200	346631230	5060	5060	5060	5060	5
478	20231113	125100	346605930	5060	5060	5060	5060	22
479	20231113	125000	346494610	5060	5060	5060	5060	13
480	20231113	124900	346428830	5060	5060	5060	5060	2
481	20231113	124800	346418710	5040	5040	5040	5040	2
482	20231113	124700	346408630	5040	5040	5040	5040	0
483	20231113	124600	346408630	5040	5040	5040	5040	0
484	20231113	124500	346408630	5040	5040	5040	5040	0
485	20231113	124400	346408630	5040	5040	5040	5040	0
486	20231113	124300	346408630	5040	5040	5040	5040	0
487	20231113	124200	346408630	5040	5040	5040	5040	0
488	20231113	124100	346408630	5040	5040	5040	5040	0
489	20231113	124000	346408630	5040	5050	5050	5040	70
490	20231113	123900	346055820	5080	5080	5080	5080	0
491	20231113	123800	346055820	5080	5050	5080	5050	54
492	20231113	123700	345781560	5050	5050	5050	5050	0
493	20231113	123600	345781560	5050	5050	5050	5050	0
494	20231113	123500	345781560	5050	5050	5050	5050	0
495	20231113	123400	345781560	5050	5050	5050	5050	1
496	20231113	123300	345776510	5030	5030	5030	5030	0
497	20231113	123200	345776510	5030	5030	5030	5030	0
498	20231113	123100	345776510	5030	5030	5030	5030	0
499	20231113	123000	345776510	5030	5030	5030	5030	0
500	20231113	122900	345776510	5030	5030	5030	5030	144
501	20231113	122800	345052190	5040	5040	5040	5040	0
502	20231113	122700	345052190	5040	5040	5040	5040	0
503	20231113	122600	345052190	5040	5040	5040	5040	0
504	20231113	122500	345052190	5040	5050	5050	5040	188
505	20231113	122400	344104090	5040	5030	5040	5030	16
506	20231113	122300	344023460	5030	5030	5030	5030	5
507	20231113	122200	343998310	5030	5030	5030	5030	1
508	20231113	122100	343993280	5040	5040	5040	5040	0
509	20231113	122000	343993280	5040	5040	5040	5040	0
510	20231113	121900	343993280	5040	5030	5040	5030	54
511	20231113	121800	343721130	5030	5030	5030	5030	12
512	20231113	121700	343660770	5000	5000	5000	5000	0
513	20231113	121600	343660770	5000	5000	5000	5000	63
514	20231113	121500	343345770	5010	5020	5020	5010	1000
515	20231113	121400	338335710	5020	5020	5020	5020	0
516	20231113	121300	338335710	5020	5020	5020	5020	5
517	20231113	121200	338310610	5040	5040	5040	5040	0
518	20231113	121100	338310610	5040	5040	5040	5040	0
519	20231113	121000	338310610	5040	5040	5040	5040	61
520	20231113	120900	338003170	5040	5040	5040	5040	0
521	20231113	120800	338003170	5040	5040	5040	5040	10
522	20231113	120700	337952770	5040	5040	5040	5040	0
523	20231113	120600	337952770	5040	5040	5040	5040	54
524	20231113	120500	337680610	5010	5010	5010	5010	0
525	20231113	120400	337680610	5010	5010	5010	5010	0
526	20231113	120300	337680610	5010	5010	5010	5010	0
527	20231113	120200	337680610	5010	5010	5010	5010	50
528	20231113	120100	337430110	5010	5010	5010	5010	0
529	20231113	120000	337430110	5010	5010	5010	5010	1
530	20231113	115900	337425100	5020	5020	5020	5020	0
531	20231113	115800	337425100	5020	5020	5020	5020	0
532	20231113	115700	337425100	5020	5010	5020	5010	2
533	20231113	115600	337415070	5010	5010	5010	5010	1886
534	20231113	115500	327966210	5010	5020	5020	5010	1163
535	20231113	115400	322131170	5030	5030	5030	5030	5
536	20231113	115300	322106020	5030	5030	5030	5030	229
537	20231113	115200	320954150	5050	5050	5050	5050	0
538	20231113	115100	320954150	5050	5050	5050	5050	20
539	20231113	115000	320853150	5050	5050	5050	5050	0
540	20231113	114900	320853150	5050	5050	5050	5050	0
541	20231113	114800	320853150	5050	5040	5050	5040	62
542	20231113	114700	320540150	5040	5040	5040	5040	0
543	20231113	114600	320540150	5040	5040	5040	5040	100
544	20231113	114500	320036150	5040	5040	5040	5040	0
545	20231113	114400	320036150	5040	5040	5040	5040	54
546	20231113	114300	319763990	5030	5030	5030	5030	47
547	20231113	114200	319527580	5030	5030	5030	5030	0
548	20231113	114100	319527580	5030	5030	5030	5030	0
549	20231113	114000	319527580	5030	5030	5030	5030	51
550	20231113	113900	319271050	5020	5020	5020	5020	0
551	20231113	113800	319271050	5020	5020	5020	5020	0
552	20231113	113700	319271050	5020	5020	5020	5020	0
553	20231113	113600	319271050	5020	5020	5020	5020	0
554	20231113	113500	319271050	5020	5020	5020	5020	0
555	20231113	113400	319271050	5020	5020	5020	5020	0
556	20231113	113300	319271050	5020	5020	5020	5020	0
557	20231113	113200	319271050	5020	5020	5020	5020	0
558	20231113	113100	319271050	5020	5030	5030	5020	832
559	20231113	113000	315086390	5040	5040	5040	5040	0
560	20231113	112900	315086390	5040	5040	5040	5040	0
561	20231113	112800	315086390	5040	5040	5040	5040	1
562	20231113	112700	315081350	5040	5040	5040	5040	212
563	20231113	112600	314012870	5050	5050	5050	5050	0
564	20231113	112500	314012870	5050	5050	5050	5050	0
565	20231113	112400	314012870	5050	5050	5050	5050	0
566	20231113	112300	314012870	5050	5050	5050	5050	0
567	20231113	112200	314012870	5050	5050	5050	5050	35
568	20231113	112100	313836120	5030	5030	5030	5030	397
569	20231113	112000	311839210	5020	5020	5020	5020	245
570	20231113	111900	310609310	5010	5020	5020	5010	1400
571	20231113	111800	303592850	5030	5080	5080	5030	2686
572	20231113	111700	290043910	5070	5070	5070	5070	1
573	20231113	111600	290038840	5070	5070	5070	5070	3
574	20231113	111500	290023630	5080	5060	5080	5060	395
575	20231113	111400	288024340	5050	5050	5050	5050	56
576	20231113	111300	287741540	5030	5030	5030	5030	0
577	20231113	111200	287741540	5030	5030	5040	5030	2348
578	20231113	111100	275908650	5030	5030	5040	5030	219
579	20231113	111000	274805200	5030	5020	5030	5020	305
580	20231113	110900	273271260	5030	5030	5030	5030	433
581	20231113	110800	271093270	5010	5020	5020	5010	1229
582	20231113	110700	264935480	5040	5040	5040	5040	280
583	20231113	110600	263524280	5040	5040	5040	5040	2460
584	20231113	110500	251125880	5000	5030	5050	5000	9606
585	20231113	110400	202921940	5020	5090	5090	5000	22088
586	20231113	110300	92074610	5100	5100	5100	5100	0
587	20231113	110200	92074610	5100	5100	5100	5100	0
588	20231113	110100	92074610	5100	5110	5110	5100	200
589	20231113	110000	91053610	5100	5100	5100	5100	1
590	20231113	105900	91048510	5100	5100	5100	5100	4
591	20231113	105800	91028110	5100	5100	5100	5100	173
592	20231113	105700	90145810	5100	5100	5100	5100	0
593	20231113	105600	90145810	5100	5100	5100	5100	0
594	20231113	105500	90145810	5100	5100	5100	5100	0
595	20231113	105400	90145810	5100	5100	5100	5100	0
596	20231113	105300	90145810	5100	5100	5100	5100	250
597	20231113	105200	88870810	5100	5100	5100	5100	0
598	20231113	105100	88870810	5100	5100	5100	5100	0
599	20231113	105000	88870810	5100	5100	5100	5100	0
600	20231113	104900	88870810	5100	5100	5100	5100	10
601	20231113	104800	88819810	5090	5090	5090	5090	0
602	20231113	104700	88819810	5090	5090	5090	5090	0
603	20231113	104600	88819810	5090	5090	5090	5090	0
604	20231113	104500	88819810	5090	5090	5090	5090	0
605	20231113	104400	88819810	5090	5090	5090	5090	0
606	20231113	104300	88819810	5090	5080	5090	5080	2
607	20231113	104200	88809640	5090	5090	5090	5090	0
608	20231113	104100	88809640	5090	5090	5090	5090	0
609	20231113	104000	88809640	5090	5090	5090	5090	0
610	20231113	103900	88809640	5090	5090	5090	5090	152
611	20231113	103800	88035960	5090	5090	5090	5090	0
612	20231113	103700	88035960	5090	5090	5090	5090	0
613	20231113	103600	88035960	5090	5090	5090	5090	0
614	20231113	103500	88035960	5090	5090	5090	5090	0
615	20231113	103400	88035960	5090	5090	5090	5090	0
616	20231113	103300	88035960	5090	5090	5090	5090	0
617	20231113	103200	88035960	5090	5090	5090	5090	0
618	20231113	103100	88035960	5090	5090	5090	5090	1112
619	20231113	103000	82375880	5090	5090	5090	5090	0
620	20231113	102900	82375880	5090	5090	5090	5090	50
621	20231113	102800	82121380	5090	5090	5090	5090	53
622	20231113	102700	81851610	5090	5090	5090	5090	3
623	20231113	102600	81836340	5090	5090	5090	5090	2
624	20231113	102500	81826160	5090	5090	5090	5090	0
625	20231113	102400	81826160	5090	5090	5090	5090	100
626	20231113	102300	81317160	5080	5080	5080	5080	13
627	20231113	102200	81251120	5090	5090	5090	5090	552
628	20231113	102100	78441440	5090	5100	5100	5090	612
629	20231113	102000	75325240	5090	5090	5090	5090	0
630	20231113	101900	75325240	5090	5090	5090	5090	0
631	20231113	101800	75325240	5090	5080	5090	5080	1550
632	20231113	101700	67450380	5100	5100	5100	5100	658
633	20231113	101600	64094580	5100	5110	5110	5100	1500
634	20231113	101500	56438970	5120	5120	5120	5120	447
635	20231113	101400	54150330	5130	5130	5130	5130	46
636	20231113	101300	53914350	5130	5120	5130	5120	208
637	20231113	101200	52848350	5120	5120	5120	5120	0
638	20231113	101100	52848350	5120	5120	5120	5120	0
639	20231113	101000	52848350	5120	5120	5120	5120	0
640	20231113	100900	52848350	5120	5120	5120	5120	0
641	20231113	100800	52848350	5120	5120	5120	5120	0
642	20231113	100700	52848350	5120	5110	5120	5110	1650
643	20231113	100600	44406850	5120	5130	5130	5120	247
644	20231113	100500	43141720	5140	5140	5140	5140	0
645	20231113	100400	43141720	5140	5140	5140	5140	0
646	20231113	100300	43141720	5140	5130	5140	5130	4
647	20231113	100200	43121170	5130	5130	5130	5130	0
648	20231113	100100	43121170	5130	5130	5130	5130	0
649	20231113	100000	43121170	5130	5130	5130	5130	0
650	20231113	095900	43121170	5130	5130	5130	5130	2
651	20231113	095800	43110910	5130	5130	5130	5130	0
652	20231113	095700	43110910	5130	5130	5130	5130	0
653	20231113	095600	43110910	5130	5130	5130	5130	0
654	20231113	095500	43110910	5130	5130	5130	5130	0
655	20231113	095400	43110910	5130	5130	5130	5130	0
656	20231113	095300	43110910	5130	5130	5130	5130	0
657	20231113	095200	43110910	5130	5130	5130	5130	68
658	20231113	095100	42762070	5140	5140	5140	5140	0
659	20231113	095000	42762070	5140	5140	5140	5140	0
660	20231113	094900	42762070	5140	5140	5140	5140	0
661	20231113	094800	42762070	5140	5140	5140	5140	0
662	20231113	094700	42762070	5140	5140	5140	5140	1
663	20231113	094600	42756930	5130	5130	5130	5130	0
664	20231113	094500	42756930	5130	5130	5130	5130	0
665	20231113	094400	42756930	5130	5130	5130	5130	210
666	20231113	094300	41679630	5140	5140	5140	5140	2
667	20231113	094200	41669350	5140	5140	5140	5140	87
668	20231113	094100	41222170	5140	5140	5140	5140	0
669	20231113	094000	41222170	5140	5140	5140	5140	0
670	20231113	093900	41222170	5140	5140	5140	5140	182
671	20231113	093800	40286690	5130	5130	5130	5130	55
672	20231113	093700	40004540	5130	5110	5130	5110	4
673	20231113	093600	39984080	5110	5130	5130	5110	1017
674	20231113	093500	34786570	5130	5130	5130	5130	5
675	20231113	093400	34760920	5130	5160	5160	5130	939
676	20231113	093300	29933840	5180	5180	5180	5180	10
677	20231113	093200	29882040	5200	5160	5200	5150	455
678	20231113	093100	27534030	5160	5150	5160	5150	97
679	20231113	093000	27034370	5150	5150	5150	5150	0
680	20231113	092900	27034370	5150	5160	5160	5150	241
681	20231113	092800	25793170	5160	5170	5170	5160	721
682	20231113	092700	22067640	5180	5180	5180	5180	42
683	20231113	092600	21850080	5190	5190	5190	5190	0
684	20231113	092500	21850080	5190	5190	5190	5190	131
685	20231113	092400	21170190	5190	5190	5190	5190	0
686	20231113	092300	21170190	5190	5190	5200	5190	72
687	20231113	092200	20796240	5190	5180	5190	5180	73
688	20231113	092100	20418010	5180	5180	5180	5180	0
689	20231113	092000	20418010	5180	5190	5190	5180	206
690	20231113	091900	19350860	5200	5200	5200	5200	0
691	20231113	091800	19350860	5200	5200	5200	5200	2
692	20231113	091700	19340460	5180	5190	5190	5180	23
693	20231113	091600	19221290	5180	5210	5210	5180	789
694	20231113	091500	15132200	5210	5210	5210	5210	0
695	20231113	091400	15132200	5210	5210	5210	5210	0
696	20231113	091300	15132200	5210	5230	5230	5210	5
697	20231113	091200	15106090	5200	5210	5210	5200	102
698	20231113	091100	14575670	5210	5210	5210	5210	0
699	20231113	091000	14575670	5210	5210	5210	5210	0
700	20231113	090900	14575670	5210	5210	5210	5210	0
701	20231113	090800	14575670	5210	5220	5220	5210	2000
702	20231113	090700	4154900	5210	5210	5210	5210	112
703	20231113	090600	3571380	5240	5230	5240	5230	50
704	20231113	090500	3309440	5240	5240	5240	5240	0
705	20231113	090400	3309440	5240	5240	5240	5240	1
706	20231113	090300	3304200	5260	5260	5260	5260	200
707	20231113	090200	2252200	5260	5260	5260	5260	1
708	20231113	090100	2246940	5250	5220	5250	5220	15
709	20231113	090000	2168380	5220	5170	5220	5170	419