KissMeData/291810/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	205700	164107370	4165	4165	4165	4165	847
3	20231113	205600	164107370	4165	4165	4165	4165	0
4	20231113	205500	164107370	4165	4165	4165	4165	0
5	20231113	205400	164107370	4165	4165	4165	4165	0
6	20231113	205300	164107370	4165	4165	4165	4165	0
7	20231113	205200	164107370	4165	4165	4165	4165	0
8	20231113	205100	164107370	4165	4165	4165	4165	0
9	20231113	205000	164107370	4165	4165	4165	4165	0
10	20231113	204900	164107370	4165	4165	4165	4165	0
11	20231113	204800	164107370	4165	4165	4165	4165	0
12	20231113	204700	164107370	4165	4165	4165	4165	0
13	20231113	204600	164107370	4165	4165	4165	4165	0
14	20231113	204500	164107370	4165	4165	4165	4165	0
15	20231113	204400	164107370	4165	4165	4165	4165	0
16	20231113	204300	164107370	4165	4165	4165	4165	0
17	20231113	204200	164107370	4165	4165	4165	4165	0
18	20231113	204100	164107370	4165	4165	4165	4165	0
19	20231113	204000	164107370	4165	4165	4165	4165	0
20	20231113	203900	164107370	4165	4165	4165	4165	0
21	20231113	203800	164107370	4165	4165	4165	4165	0
22	20231113	203700	164107370	4165	4165	4165	4165	0
23	20231113	203600	164107370	4165	4165	4165	4165	0
24	20231113	203500	164107370	4165	4165	4165	4165	0
25	20231113	203400	164107370	4165	4165	4165	4165	0
26	20231113	203300	164107370	4165	4165	4165	4165	0
27	20231113	203200	164107370	4165	4165	4165	4165	0
28	20231113	203100	164107370	4165	4165	4165	4165	0
29	20231113	203000	164107370	4165	4165	4165	4165	0
30	20231113	202900	164107370	4165	4165	4165	4165	0
31	20231113	202800	164107370	4165	4165	4165	4165	0
32	20231113	202700	164107370	4165	4165	4165	4165	847
33	20231113	202600	164107370	4165	4165	4165	4165	0
34	20231113	202500	164107370	4165	4165	4165	4165	0
35	20231113	202400	164107370	4165	4165	4165	4165	0
36	20231113	202300	164107370	4165	4165	4165	4165	0
37	20231113	202200	164107370	4165	4165	4165	4165	0
38	20231113	202100	164107370	4165	4165	4165	4165	0
39	20231113	202000	164107370	4165	4165	4165	4165	0
40	20231113	201900	164107370	4165	4165	4165	4165	0
41	20231113	201800	164107370	4165	4165	4165	4165	0
42	20231113	201700	164107370	4165	4165	4165	4165	0
43	20231113	201600	164107370	4165	4165	4165	4165	0
44	20231113	201500	164107370	4165	4165	4165	4165	0
45	20231113	201400	164107370	4165	4165	4165	4165	0
46	20231113	201300	164107370	4165	4165	4165	4165	0
47	20231113	201200	164107370	4165	4165	4165	4165	0
48	20231113	201100	164107370	4165	4165	4165	4165	0
49	20231113	201000	164107370	4165	4165	4165	4165	0
50	20231113	200900	164107370	4165	4165	4165	4165	0
51	20231113	200800	164107370	4165	4165	4165	4165	0
52	20231113	200700	164107370	4165	4165	4165	4165	0
53	20231113	200600	164107370	4165	4165	4165	4165	0
54	20231113	200500	164107370	4165	4165	4165	4165	0
55	20231113	200400	164107370	4165	4165	4165	4165	0
56	20231113	200300	164107370	4165	4165	4165	4165	0
57	20231113	200200	164107370	4165	4165	4165	4165	0
58	20231113	200100	164107370	4165	4165	4165	4165	0
59	20231113	200000	164107370	4165	4165	4165	4165	0
60	20231113	195900	164107370	4165	4165	4165	4165	0
61	20231113	195800	164107370	4165	4165	4165	4165	0
62	20231113	195700	164107370	4165	4165	4165	4165	847
63	20231113	195600	164107370	4165	4165	4165	4165	0
64	20231113	195500	164107370	4165	4165	4165	4165	0
65	20231113	195400	164107370	4165	4165	4165	4165	0
66	20231113	195300	164107370	4165	4165	4165	4165	0
67	20231113	195200	164107370	4165	4165	4165	4165	0
68	20231113	195100	164107370	4165	4165	4165	4165	0
69	20231113	195000	164107370	4165	4165	4165	4165	0
70	20231113	194900	164107370	4165	4165	4165	4165	0
71	20231113	194800	164107370	4165	4165	4165	4165	0
72	20231113	194700	164107370	4165	4165	4165	4165	0
73	20231113	194600	164107370	4165	4165	4165	4165	0
74	20231113	194500	164107370	4165	4165	4165	4165	0
75	20231113	194400	164107370	4165	4165	4165	4165	0
76	20231113	194300	164107370	4165	4165	4165	4165	0
77	20231113	194200	164107370	4165	4165	4165	4165	0
78	20231113	194100	164107370	4165	4165	4165	4165	0
79	20231113	194000	164107370	4165	4165	4165	4165	0
80	20231113	193900	164107370	4165	4165	4165	4165	0
81	20231113	193800	164107370	4165	4165	4165	4165	0
82	20231113	193700	164107370	4165	4165	4165	4165	0
83	20231113	193600	164107370	4165	4165	4165	4165	0
84	20231113	193500	164107370	4165	4165	4165	4165	0
85	20231113	193400	164107370	4165	4165	4165	4165	0
86	20231113	193300	164107370	4165	4165	4165	4165	0
87	20231113	193200	164107370	4165	4165	4165	4165	0
88	20231113	193100	164107370	4165	4165	4165	4165	0
89	20231113	193000	164107370	4165	4165	4165	4165	0
90	20231113	192900	164107370	4165	4165	4165	4165	0
91	20231113	192800	164107370	4165	4165	4165	4165	0
92	20231113	192700	164107370	4165	4165	4165	4165	847
93	20231113	192600	164107370	4165	4165	4165	4165	0
94	20231113	192500	164107370	4165	4165	4165	4165	0
95	20231113	192400	164107370	4165	4165	4165	4165	0
96	20231113	192300	164107370	4165	4165	4165	4165	0
97	20231113	192200	164107370	4165	4165	4165	4165	0
98	20231113	192100	164107370	4165	4165	4165	4165	0
99	20231113	192000	164107370	4165	4165	4165	4165	0
100	20231113	191900	164107370	4165	4165	4165	4165	0
101	20231113	191800	164107370	4165	4165	4165	4165	0
102	20231113	191700	164107370	4165	4165	4165	4165	0
103	20231113	191600	164107370	4165	4165	4165	4165	0
104	20231113	191500	164107370	4165	4165	4165	4165	0
105	20231113	191400	164107370	4165	4165	4165	4165	0
106	20231113	191300	164107370	4165	4165	4165	4165	0
107	20231113	191200	164107370	4165	4165	4165	4165	0
108	20231113	191100	164107370	4165	4165	4165	4165	0
109	20231113	191000	164107370	4165	4165	4165	4165	0
110	20231113	190900	164107370	4165	4165	4165	4165	0
111	20231113	190800	164107370	4165	4165	4165	4165	0
112	20231113	190700	164107370	4165	4165	4165	4165	0
113	20231113	190600	164107370	4165	4165	4165	4165	0
114	20231113	190500	164107370	4165	4165	4165	4165	0
115	20231113	190400	164107370	4165	4165	4165	4165	0
116	20231113	190300	164107370	4165	4165	4165	4165	0
117	20231113	190200	164107370	4165	4165	4165	4165	0
118	20231113	190100	164107370	4165	4165	4165	4165	0
119	20231113	190000	164107370	4165	4165	4165	4165	0
120	20231113	185900	164107370	4165	4165	4165	4165	0
121	20231113	185800	164107370	4165	4165	4165	4165	0
122	20231113	185700	164107370	4165	4165	4165	4165	847
123	20231113	185600	164107370	4165	4165	4165	4165	0
124	20231113	185500	164107370	4165	4165	4165	4165	0
125	20231113	185400	164107370	4165	4165	4165	4165	0
126	20231113	185300	164107370	4165	4165	4165	4165	0
127	20231113	185200	164107370	4165	4165	4165	4165	0
128	20231113	185100	164107370	4165	4165	4165	4165	0
129	20231113	185000	164107370	4165	4165	4165	4165	0
130	20231113	184900	164107370	4165	4165	4165	4165	0
131	20231113	184800	164107370	4165	4165	4165	4165	0
132	20231113	184700	164107370	4165	4165	4165	4165	0
133	20231113	184600	164107370	4165	4165	4165	4165	0
134	20231113	184500	164107370	4165	4165	4165	4165	0
135	20231113	184400	164107370	4165	4165	4165	4165	0
136	20231113	184300	164107370	4165	4165	4165	4165	0
137	20231113	184200	164107370	4165	4165	4165	4165	0
138	20231113	184100	164107370	4165	4165	4165	4165	0
139	20231113	184000	164107370	4165	4165	4165	4165	0
140	20231113	183900	164107370	4165	4165	4165	4165	0
141	20231113	183800	164107370	4165	4165	4165	4165	0
142	20231113	183700	164107370	4165	4165	4165	4165	0
143	20231113	183600	164107370	4165	4165	4165	4165	0
144	20231113	183500	164107370	4165	4165	4165	4165	0
145	20231113	183400	164107370	4165	4165	4165	4165	0
146	20231113	183300	164107370	4165	4165	4165	4165	0
147	20231113	183200	164107370	4165	4165	4165	4165	0
148	20231113	183100	164107370	4165	4165	4165	4165	0
149	20231113	183000	164107370	4165	4165	4165	4165	0
150	20231113	182900	164107370	4165	4165	4165	4165	0
151	20231113	182800	164107370	4165	4165	4165	4165	0
152	20231113	182700	164107370	4165	4165	4165	4165	847
153	20231113	182600	164107370	4165	4165	4165	4165	0
154	20231113	182500	164107370	4165	4165	4165	4165	0
155	20231113	182400	164107370	4165	4165	4165	4165	0
156	20231113	182300	164107370	4165	4165	4165	4165	0
157	20231113	182200	164107370	4165	4165	4165	4165	0
158	20231113	182100	164107370	4165	4165	4165	4165	0
159	20231113	182000	164107370	4165	4165	4165	4165	0
160	20231113	181900	164107370	4165	4165	4165	4165	0
161	20231113	181800	164107370	4165	4165	4165	4165	0
162	20231113	181700	164107370	4165	4165	4165	4165	0
163	20231113	181600	164107370	4165	4165	4165	4165	0
164	20231113	181500	164107370	4165	4165	4165	4165	0
165	20231113	181400	164107370	4165	4165	4165	4165	0
166	20231113	181300	164107370	4165	4165	4165	4165	0
167	20231113	181200	164107370	4165	4165	4165	4165	0
168	20231113	181100	164107370	4165	4165	4165	4165	0
169	20231113	181000	164107370	4165	4165	4165	4165	0
170	20231113	180900	164107370	4165	4165	4165	4165	0
171	20231113	180800	164107370	4165	4165	4165	4165	0
172	20231113	180700	164107370	4165	4165	4165	4165	0
173	20231113	180600	164107370	4165	4165	4165	4165	0
174	20231113	180500	164107370	4165	4165	4165	4165	0
175	20231113	180400	164107370	4165	4165	4165	4165	0
176	20231113	180300	164107370	4165	4165	4165	4165	0
177	20231113	180200	164107370	4165	4165	4165	4165	0
178	20231113	180100	164107370	4165	4165	4165	4165	0
179	20231113	180000	164107370	4165	4165	4165	4165	0
180	20231113	175900	164107370	4165	4165	4165	4165	0
181	20231113	175800	164107370	4165	4165	4165	4165	0
182	20231113	175700	164107370	4165	4165	4165	4165	847
183	20231113	175600	164107370	4165	4165	4165	4165	0
184	20231113	175500	164107370	4165	4165	4165	4165	0
185	20231113	175400	164107370	4165	4165	4165	4165	0
186	20231113	175300	164107370	4165	4165	4165	4165	0
187	20231113	175200	164107370	4165	4165	4165	4165	0
188	20231113	175100	164107370	4165	4165	4165	4165	0
189	20231113	175000	164107370	4165	4165	4165	4165	0
190	20231113	174900	164107370	4165	4165	4165	4165	0
191	20231113	174800	164107370	4165	4165	4165	4165	0
192	20231113	174700	164107370	4165	4165	4165	4165	0
193	20231113	174600	164107370	4165	4165	4165	4165	0
194	20231113	174500	164107370	4165	4165	4165	4165	0
195	20231113	174400	164107370	4165	4165	4165	4165	0
196	20231113	174300	164107370	4165	4165	4165	4165	0
197	20231113	174200	164107370	4165	4165	4165	4165	0
198	20231113	174100	164107370	4165	4165	4165	4165	0
199	20231113	174000	164107370	4165	4165	4165	4165	0
200	20231113	173900	164107370	4165	4165	4165	4165	0
201	20231113	173800	164107370	4165	4165	4165	4165	0
202	20231113	173700	164107370	4165	4165	4165	4165	0
203	20231113	173600	164107370	4165	4165	4165	4165	0
204	20231113	173500	164107370	4165	4165	4165	4165	0
205	20231113	173400	164107370	4165	4165	4165	4165	0
206	20231113	173300	164107370	4165	4165	4165	4165	0
207	20231113	173200	164107370	4165	4165	4165	4165	0
208	20231113	173100	164107370	4165	4165	4165	4165	0
209	20231113	173000	164107370	4165	4165	4165	4165	0
210	20231113	172900	164107370	4165	4165	4165	4165	0
211	20231113	172800	164107370	4165	4165	4165	4165	0
212	20231113	172700	164107370	4165	4165	4165	4165	847
213	20231113	172600	164107370	4165	4165	4165	4165	0
214	20231113	172500	164107370	4165	4165	4165	4165	0
215	20231113	172400	164107370	4165	4165	4165	4165	0
216	20231113	172300	164107370	4165	4165	4165	4165	0
217	20231113	172200	164107370	4165	4165	4165	4165	0
218	20231113	172100	164107370	4165	4165	4165	4165	0
219	20231113	172000	164107370	4165	4165	4165	4165	0
220	20231113	171900	164107370	4165	4165	4165	4165	0
221	20231113	171800	164107370	4165	4165	4165	4165	0
222	20231113	171700	164107370	4165	4165	4165	4165	0
223	20231113	171600	164107370	4165	4165	4165	4165	0
224	20231113	171500	164107370	4165	4165	4165	4165	0
225	20231113	171400	164107370	4165	4165	4165	4165	0
226	20231113	171300	164107370	4165	4165	4165	4165	0
227	20231113	171200	164107370	4165	4165	4165	4165	0
228	20231113	171100	164107370	4165	4165	4165	4165	0
229	20231113	171000	164107370	4165	4165	4165	4165	0
230	20231113	170900	164107370	4165	4165	4165	4165	0
231	20231113	170800	164107370	4165	4165	4165	4165	0
232	20231113	170700	164107370	4165	4165	4165	4165	0
233	20231113	170600	164107370	4165	4165	4165	4165	0
234	20231113	170500	164107370	4165	4165	4165	4165	0
235	20231113	170400	164107370	4165	4165	4165	4165	0
236	20231113	170300	164107370	4165	4165	4165	4165	0
237	20231113	170200	164107370	4165	4165	4165	4165	0
238	20231113	170100	164107370	4165	4165	4165	4165	0
239	20231113	170000	164107370	4165	4165	4165	4165	0
240	20231113	165900	164107370	4165	4165	4165	4165	0
241	20231113	165800	164107370	4165	4165	4165	4165	0
242	20231113	165700	164107370	4165	4165	4165	4165	847
243	20231113	165600	164107370	4165	4165	4165	4165	0
244	20231113	165500	164107370	4165	4165	4165	4165	0
245	20231113	165400	164107370	4165	4165	4165	4165	0
246	20231113	165300	164107370	4165	4165	4165	4165	0
247	20231113	165200	164107370	4165	4165	4165	4165	0
248	20231113	165100	164107370	4165	4165	4165	4165	0
249	20231113	165000	164107370	4165	4165	4165	4165	0
250	20231113	164900	164107370	4165	4165	4165	4165	0
251	20231113	164800	164107370	4165	4165	4165	4165	0
252	20231113	164700	164107370	4165	4165	4165	4165	0
253	20231113	164600	164107370	4165	4165	4165	4165	0
254	20231113	164500	164107370	4165	4165	4165	4165	0
255	20231113	164400	164107370	4165	4165	4165	4165	0
256	20231113	164300	164107370	4165	4165	4165	4165	0
257	20231113	164200	164107370	4165	4165	4165	4165	0
258	20231113	164100	164107370	4165	4165	4165	4165	0
259	20231113	164000	164107370	4165	4165	4165	4165	0
260	20231113	163900	164107370	4165	4165	4165	4165	0
261	20231113	163800	164107370	4165	4165	4165	4165	0
262	20231113	163700	164107370	4165	4165	4165	4165	0
263	20231113	163600	164107370	4165	4165	4165	4165	0
264	20231113	163500	164107370	4165	4165	4165	4165	0
265	20231113	163400	164107370	4165	4165	4165	4165	0
266	20231113	163300	164107370	4165	4165	4165	4165	0
267	20231113	163200	164107370	4165	4165	4165	4165	0
268	20231113	163100	164107370	4165	4165	4165	4165	0
269	20231113	163000	164107370	4165	4165	4165	4165	0
270	20231113	162900	164107370	4165	4165	4165	4165	0
271	20231113	162800	164107370	4165	4165	4165	4165	0
272	20231113	162700	164107370	4165	4165	4165	4165	847
273	20231113	162600	164107370	4165	4165	4165	4165	0
274	20231113	162500	164107370	4165	4165	4165	4165	0
275	20231113	162400	164107370	4165	4165	4165	4165	0
276	20231113	162300	164107370	4165	4165	4165	4165	0
277	20231113	162200	164107370	4165	4165	4165	4165	0
278	20231113	162100	164107370	4165	4165	4165	4165	0
279	20231113	162000	164107370	4165	4165	4165	4165	0
280	20231113	161900	164107370	4165	4165	4165	4165	0
281	20231113	161800	164107370	4165	4165	4165	4165	0
282	20231113	161700	164107370	4165	4165	4165	4165	0
283	20231113	161600	164107370	4165	4165	4165	4165	0
284	20231113	161500	164107370	4165	4165	4165	4165	0
285	20231113	161400	164107370	4165	4165	4165	4165	0
286	20231113	161300	164107370	4165	4165	4165	4165	0
287	20231113	161200	164107370	4165	4165	4165	4165	0
288	20231113	161100	164107370	4165	4165	4165	4165	0
289	20231113	161000	164107370	4165	4165	4165	4165	0
290	20231113	160900	164107370	4165	4165	4165	4165	0
291	20231113	160800	164107370	4165	4165	4165	4165	0
292	20231113	160700	164107370	4165	4165	4165	4165	0
293	20231113	160600	164107370	4165	4165	4165	4165	0
294	20231113	160500	164107370	4165	4165	4165	4165	0
295	20231113	160400	164107370	4165	4165	4165	4165	0
296	20231113	160300	164107370	4165	4165	4165	4165	0
297	20231113	160200	164107370	4165	4165	4165	4165	0
298	20231113	160100	164107370	4165	4165	4165	4165	0
299	20231113	160000	164107370	4165	4165	4165	4165	0
300	20231113	155900	164107370	4165	4165	4165	4165	0
301	20231113	155800	164107370	4165	4165	4165	4165	0
302	20231113	155700	164107370	4165	4165	4165	4165	847
303	20231113	155600	164107370	4165	4165	4165	4165	0
304	20231113	155500	164107370	4165	4165	4165	4165	0
305	20231113	155400	164107370	4165	4165	4165	4165	0
306	20231113	155300	164107370	4165	4165	4165	4165	0
307	20231113	155200	164107370	4165	4165	4165	4165	0
308	20231113	155100	164107370	4165	4165	4165	4165	0
309	20231113	155000	164107370	4165	4165	4165	4165	0
310	20231113	154900	164107370	4165	4165	4165	4165	0
311	20231113	154800	164107370	4165	4165	4165	4165	0
312	20231113	154700	164107370	4165	4165	4165	4165	0
313	20231113	154600	164107370	4165	4165	4165	4165	0
314	20231113	154500	164107370	4165	4165	4165	4165	0
315	20231113	154400	164107370	4165	4165	4165	4165	0
316	20231113	154300	164107370	4165	4165	4165	4165	0
317	20231113	154200	164107370	4165	4165	4165	4165	0
318	20231113	154100	164107370	4165	4165	4165	4165	0
319	20231113	154000	164107370	4165	4165	4165	4165	0
320	20231113	153900	164107370	4165	4165	4165	4165	0
321	20231113	153800	164107370	4165	4165	4165	4165	0
322	20231113	153700	164107370	4165	4165	4165	4165	0
323	20231113	153600	164107370	4165	4165	4165	4165	0
324	20231113	153500	164107370	4165	4165	4165	4165	0
325	20231113	153400	164107370	4165	4165	4165	4165	0
326	20231113	153300	164107370	4165	4165	4165	4165	0
327	20231113	153200	164107370	4165	4165	4165	4165	0
328	20231113	153100	164107370	4165	4165	4165	4165	0
329	20231113	153000	164107370	4165	4165	4165	4165	847
330	20231113	152900	160579615	4160	4160	4160	4160	0
331	20231113	152800	160579615	4160	4160	4160	4160	0
332	20231113	152700	160579615	4160	4160	4160	4160	0
333	20231113	152600	160579615	4160	4160	4160	4160	0
334	20231113	152500	160579615	4160	4160	4160	4160	0
335	20231113	152400	160579615	4160	4160	4160	4160	0
336	20231113	152300	160579615	4160	4160	4160	4160	0
337	20231113	152200	160579615	4160	4160	4160	4160	0
338	20231113	152100	160579615	4160	4160	4160	4160	0
339	20231113	152000	160579615	4160	4160	4160	4160	0
340	20231113	151900	160579615	4160	4160	4160	4160	1000
341	20231113	151800	156419615	4160	4160	4160	4160	147
342	20231113	151700	155808095	4170	4170	4170	4170	2000
343	20231113	151600	147468095	4160	4160	4160	4160	58
344	20231113	151500	147226815	4170	4170	4170	4170	0
345	20231113	151400	147226815	4170	4170	4170	4170	0
346	20231113	151300	147226815	4170	4170	4170	4170	0
347	20231113	151200	147226815	4170	4160	4170	4160	603
348	20231113	151100	144712335	4160	4160	4160	4160	0
349	20231113	151000	144712335	4160	4160	4160	4160	2
350	20231113	150900	144704015	4160	4160	4160	4160	55
351	20231113	150800	144475215	4165	4165	4165	4165	0
352	20231113	150700	144475215	4165	4170	4170	4165	896
353	20231113	150600	140743320	4170	4170	4170	4170	0
354	20231113	150500	140743320	4170	4170	4170	4170	43
355	20231113	150400	140564010	4170	4170	4170	4170	0
356	20231113	150300	140564010	4170	4170	4170	4170	303
357	20231113	150200	139300500	4175	4175	4175	4175	0
358	20231113	150100	139300500	4175	4175	4175	4170	9
359	20231113	150000	139262955	4175	4175	4175	4175	3
360	20231113	145900	139250430	4175	4175	4175	4175	0
361	20231113	145800	139250430	4175	4175	4175	4175	0
362	20231113	145700	139250430	4175	4175	4175	4175	5
363	20231113	145600	139229555	4175	4175	4175	4175	100
364	20231113	145500	138812055	4175	4175	4175	4175	70
365	20231113	145400	138519805	4175	4180	4180	4175	2
366	20231113	145300	138511450	4175	4180	4180	4175	21
367	20231113	145200	138423770	4175	4175	4175	4175	0
368	20231113	145100	138423770	4175	4175	4175	4175	2
369	20231113	145000	138415420	4180	4180	4180	4180	0
370	20231113	144900	138415420	4180	4180	4180	4180	0
371	20231113	144800	138415420	4180	4180	4180	4180	0
372	20231113	144700	138415420	4180	4170	4180	4170	1110
373	20231113	144600	133776720	4170	4170	4170	4170	0
374	20231113	144500	133776720	4170	4170	4170	4170	0
375	20231113	144400	133776720	4170	4170	4170	4170	109
376	20231113	144300	133322190	4170	4170	4170	4170	431
377	20231113	144200	131524920	4170	4170	4170	4170	3
378	20231113	144100	131512410	4180	4180	4180	4180	0
379	20231113	144000	131512410	4180	4180	4180	4180	0
380	20231113	143900	131512410	4180	4180	4180	4180	0
381	20231113	143800	131512410	4180	4180	4180	4180	0
382	20231113	143700	131512410	4180	4180	4180	4180	0
383	20231113	143600	131512410	4180	4180	4180	4180	20
384	20231113	143500	131428810	4180	4180	4180	4180	2343
385	20231113	143400	121635070	4190	4190	4190	4190	0
386	20231113	143300	121635070	4190	4190	4190	4190	0
387	20231113	143200	121635070	4190	4190	4190	4190	0
388	20231113	143100	121635070	4190	4190	4190	4190	0
389	20231113	143000	121635070	4190	4190	4190	4185	125
390	20231113	142900	121111920	4185	4185	4185	4185	0
391	20231113	142800	121111920	4185	4185	4185	4185	0
392	20231113	142700	121111920	4185	4185	4185	4185	0
393	20231113	142600	121111920	4185	4185	4185	4185	0
394	20231113	142500	121111920	4185	4185	4185	4185	0
395	20231113	142400	121111920	4185	4185	4185	4185	0
396	20231113	142300	121111920	4185	4185	4185	4185	0
397	20231113	142200	121111920	4185	4185	4185	4185	57
398	20231113	142100	120873375	4190	4190	4190	4190	0
399	20231113	142000	120873375	4190	4190	4190	4190	1
400	20231113	141900	120869185	4185	4185	4185	4185	0
401	20231113	141800	120869185	4185	4185	4185	4185	2
402	20231113	141700	120860815	4185	4185	4185	4185	288
403	20231113	141600	119655535	4185	4185	4185	4185	0
404	20231113	141500	119655535	4185	4185	4185	4185	0
405	20231113	141400	119655535	4185	4185	4185	4185	0
406	20231113	141300	119655535	4185	4185	4185	4185	0
407	20231113	141200	119655535	4185	4185	4185	4185	0
408	20231113	141100	119655535	4185	4185	4185	4185	1
409	20231113	141000	119651350	4170	4170	4170	4170	60
410	20231113	140900	119401150	4175	4175	4175	4175	1
411	20231113	140800	119396975	4175	4175	4175	4175	65
412	20231113	140700	119125600	4175	4175	4175	4175	0
413	20231113	140600	119125600	4175	4180	4180	4175	532
414	20231113	140500	116901900	4180	4180	4180	4180	0
415	20231113	140400	116901900	4180	4180	4180	4180	0
416	20231113	140300	116901900	4180	4180	4180	4180	0
417	20231113	140200	116901900	4180	4180	4180	4180	5
418	20231113	140100	116881000	4180	4180	4180	4180	0
419	20231113	140000	116881000	4180	4180	4180	4180	98
420	20231113	135900	116471360	4180	4180	4180	4180	0
421	20231113	135800	116471360	4180	4180	4180	4180	0
422	20231113	135700	116471360	4180	4180	4180	4180	0
423	20231113	135600	116471360	4180	4180	4180	4180	70
424	20231113	135500	116178760	4180	4180	4180	4180	0
425	20231113	135400	116178760	4180	4180	4180	4180	0
426	20231113	135300	116178760	4180	4180	4180	4180	0
427	20231113	135200	116178760	4180	4180	4180	4180	0
428	20231113	135100	116178760	4180	4180	4180	4180	299
429	20231113	135000	114928940	4190	4190	4190	4190	0
430	20231113	134900	114928940	4190	4190	4190	4190	0
431	20231113	134800	114928940	4190	4190	4190	4190	1
432	20231113	134700	114924750	4190	4190	4190	4190	0
433	20231113	134600	114924750	4190	4190	4190	4190	32
434	20231113	134500	114790670	4190	4190	4190	4190	100
435	20231113	134400	114371670	4190	4190	4190	4190	300
436	20231113	134300	113114670	4190	4190	4190	4190	0
437	20231113	134200	113114670	4190	4190	4190	4190	0
438	20231113	134100	113114670	4190	4190	4190	4190	0
439	20231113	134000	113114670	4190	4190	4190	4190	0
440	20231113	133900	113114670	4190	4190	4190	4190	0
441	20231113	133800	113114670	4190	4190	4190	4190	0
442	20231113	133700	113114670	4190	4190	4190	4190	0
443	20231113	133600	113114670	4190	4190	4190	4190	239
444	20231113	133500	112113260	4190	4190	4190	4190	0
445	20231113	133400	112113260	4190	4190	4190	4190	500
446	20231113	133300	110018260	4190	4190	4190	4190	1
447	20231113	133200	110014070	4180	4180	4180	4180	0
448	20231113	133100	110014070	4180	4180	4180	4180	0
449	20231113	133000	110014070	4180	4180	4180	4180	0
450	20231113	132900	110014070	4180	4180	4180	4180	0
451	20231113	132800	110014070	4180	4180	4180	4180	0
452	20231113	132700	110014070	4180	4185	4185	4180	900
453	20231113	132600	106250245	4185	4185	4185	4185	1007
454	20231113	132500	102035950	4190	4190	4190	4190	0
455	20231113	132400	102035950	4190	4190	4190	4190	0
456	20231113	132300	102035950	4190	4190	4190	4190	18
457	20231113	132200	101960530	4185	4185	4190	4185	96
458	20231113	132100	101558755	4185	4185	4185	4185	0
459	20231113	132000	101558755	4185	4185	4185	4185	35
460	20231113	131900	101412280	4190	4190	4190	4190	1
461	20231113	131800	101408090	4190	4190	4190	4190	0
462	20231113	131700	101408090	4190	4190	4190	4190	563
463	20231113	131600	99049120	4190	4190	4190	4190	1
464	20231113	131500	99044930	4185	4185	4185	4185	0
465	20231113	131400	99044930	4185	4185	4185	4185	103
466	20231113	131300	98613875	4185	4185	4185	4185	0
467	20231113	131200	98613875	4185	4185	4185	4185	0
468	20231113	131100	98613875	4185	4185	4185	4185	0
469	20231113	131000	98613875	4185	4185	4185	4185	0
470	20231113	130900	98613875	4185	4185	4185	4185	0
471	20231113	130800	98613875	4185	4185	4190	4185	12
472	20231113	130700	98563650	4185	4185	4185	4185	38
473	20231113	130600	98404620	4185	4185	4185	4185	0
474	20231113	130500	98404620	4185	4185	4185	4185	548
475	20231113	130400	96111240	4185	4185	4185	4185	150
476	20231113	130300	95483490	4185	4185	4185	4185	138
477	20231113	130200	94905960	4185	4185	4185	4185	589
478	20231113	130100	92440995	4185	4185	4185	4185	12
479	20231113	130000	92390775	4185	4185	4185	4185	0
480	20231113	125900	92390775	4185	4185	4185	4185	60
481	20231113	125800	92139675	4185	4185	4185	4185	0
482	20231113	125700	92139675	4185	4185	4185	4185	0
483	20231113	125600	92139675	4185	4190	4190	4185	304
484	20231113	125500	90866035	4190	4190	4190	4190	0
485	20231113	125400	90866035	4190	4190	4190	4190	0
486	20231113	125300	90866035	4190	4190	4190	4190	0
487	20231113	125200	90866035	4190	4190	4190	4190	0
488	20231113	125100	90866035	4190	4190	4190	4190	0
489	20231113	125000	90866035	4190	4190	4190	4190	0
490	20231113	124900	90866035	4190	4190	4190	4190	0
491	20231113	124800	90866035	4190	4185	4190	4180	1621
492	20231113	124700	84089845	4180	4180	4180	4180	3
493	20231113	124600	84077305	4180	4180	4180	4180	0
494	20231113	124500	84077305	4180	4180	4180	4180	0
495	20231113	124400	84077305	4180	4180	4180	4180	0
496	20231113	124300	84077305	4180	4180	4180	4180	2
497	20231113	124200	84068945	4185	4185	4185	4185	0
498	20231113	124100	84068945	4185	4185	4185	4185	2
499	20231113	124000	84060575	4175	4175	4175	4175	50
500	20231113	123900	83851825	4175	4175	4175	4175	105
501	20231113	123800	83413450	4175	4175	4175	4175	0
502	20231113	123700	83413450	4175	4175	4175	4175	0
503	20231113	123600	83413450	4175	4175	4175	4175	245
504	20231113	123500	82390575	4190	4190	4190	4190	0
505	20231113	123400	82390575	4190	4190	4190	4190	0
506	20231113	123300	82390575	4190	4190	4190	4190	0
507	20231113	123200	82390575	4190	4190	4190	4190	0
508	20231113	123100	82390575	4190	4190	4190	4190	0
509	20231113	123000	82390575	4190	4190	4190	4190	0
510	20231113	122900	82390575	4190	4190	4190	4190	0
511	20231113	122800	82390575	4190	4190	4190	4190	0
512	20231113	122700	82390575	4190	4190	4190	4190	2
513	20231113	122600	82382195	4175	4180	4180	4175	600
514	20231113	122500	79877020	4190	4190	4190	4190	0
515	20231113	122400	79877020	4190	4190	4190	4190	0
516	20231113	122300	79877020	4190	4190	4190	4190	0
517	20231113	122200	79877020	4190	4190	4190	4190	0
518	20231113	122100	79877020	4190	4190	4190	4190	0
519	20231113	122000	79877020	4190	4190	4190	4190	0
520	20231113	121900	79877020	4190	4190	4190	4190	0
521	20231113	121800	79877020	4190	4190	4190	4190	0
522	20231113	121700	79877020	4190	4190	4190	4190	0
523	20231113	121600	79877020	4190	4190	4190	4190	3
524	20231113	121500	79864450	4170	4170	4170	4170	0
525	20231113	121400	79864450	4170	4170	4170	4170	0
526	20231113	121300	79864450	4170	4170	4170	4170	0
527	20231113	121200	79864450	4170	4180	4180	4170	862
528	20231113	121100	76265835	4190	4190	4190	4190	0
529	20231113	121000	76265835	4190	4190	4190	4190	51
530	20231113	120900	76052145	4180	4180	4180	4180	7
531	20231113	120800	76022885	4180	4180	4180	4180	0
532	20231113	120700	76022885	4180	4175	4180	4175	214
533	20231113	120600	75129385	4180	4180	4180	4180	0
534	20231113	120500	75129385	4180	4180	4180	4180	0
535	20231113	120400	75129385	4180	4185	4185	4180	1183
536	20231113	120300	70181795	4200	4200	4200	4200	0
537	20231113	120200	70181795	4200	4200	4200	4200	0
538	20231113	120100	70181795	4200	4200	4200	4200	0
539	20231113	120000	70181795	4200	4200	4200	4200	0
540	20231113	115900	70181795	4200	4200	4200	4200	0
541	20231113	115800	70181795	4200	4180	4200	4180	141
542	20231113	115700	69592395	4180	4180	4180	4180	200
543	20231113	115600	68756395	4180	4180	4180	4180	100
544	20231113	115500	68338395	4180	4180	4180	4180	0
545	20231113	115400	68338395	4180	4180	4180	4180	9
546	20231113	115300	68300775	4180	4195	4195	4180	1501
547	20231113	115200	62012465	4200	4200	4200	4200	0
548	20231113	115100	62012465	4200	4200	4200	4200	26
549	20231113	115000	61903265	4200	4200	4200	4200	93
550	20231113	114900	61512665	4200	4205	4205	4200	766
551	20231113	114800	58293385	4205	4205	4205	4205	1
552	20231113	114700	58289180	4210	4210	4210	4210	0
553	20231113	114600	58289180	4210	4210	4210	4210	0
554	20231113	114500	58289180	4210	4210	4210	4210	0
555	20231113	114400	58289180	4210	4210	4210	4210	224
556	20231113	114300	57346140	4210	4210	4210	4210	0
557	20231113	114200	57346140	4210	4210	4210	4210	0
558	20231113	114100	57346140	4210	4210	4210	4210	100
559	20231113	114000	56925140	4230	4230	4230	4230	0
560	20231113	113900	56925140	4230	4230	4230	4230	0
561	20231113	113800	56925140	4230	4230	4230	4230	1
562	20231113	113700	56920910	4230	4230	4230	4230	0
563	20231113	113600	56920910	4230	4230	4230	4230	0
564	20231113	113500	56920910	4230	4230	4230	4230	0
565	20231113	113400	56920910	4230	4200	4230	4200	2
566	20231113	113300	56912480	4200	4200	4200	4200	0
567	20231113	113200	56912480	4200	4200	4200	4200	520
568	20231113	113100	54728480	4200	4200	4200	4200	0
569	20231113	113000	54728480	4200	4200	4200	4200	0
570	20231113	112900	54728480	4200	4210	4210	4200	651
571	20231113	112800	51994165	4200	4200	4200	4200	0
572	20231113	112700	51994165	4200	4200	4200	4200	0
573	20231113	112600	51994165	4200	4200	4200	4200	0
574	20231113	112500	51994165	4200	4210	4210	4200	200
575	20231113	112400	51153605	4210	4210	4210	4210	0
576	20231113	112300	51153605	4210	4210	4210	4210	0
577	20231113	112200	51153605	4210	4210	4210	4210	0
578	20231113	112100	51153605	4210	4210	4210	4210	0
579	20231113	112000	51153605	4210	4210	4210	4210	202
580	20231113	111900	50303185	4240	4240	4240	4240	0
581	20231113	111800	50303185	4240	4240	4240	4240	1
582	20231113	111700	50298945	4210	4210	4210	4210	0
583	20231113	111600	50298945	4210	4210	4210	4210	1
584	20231113	111500	50294735	4245	4245	4245	4245	5
585	20231113	111400	50273510	4215	4215	4215	4215	0
586	20231113	111300	50273510	4215	4215	4215	4215	33
587	20231113	111200	50134415	4215	4215	4215	4215	0
588	20231113	111100	50134415	4215	4215	4215	4215	0
589	20231113	111000	50134415	4215	4215	4215	4215	20
590	20231113	110900	50050115	4215	4215	4215	4215	0
591	20231113	110800	50050115	4215	4230	4230	4215	943
592	20231113	110700	46067695	4230	4230	4230	4230	19
593	20231113	110600	45987325	4230	4230	4230	4230	0
594	20231113	110500	45987325	4230	4230	4230	4230	0
595	20231113	110400	45987325	4230	4230	4230	4230	0
596	20231113	110300	45987325	4230	4230	4230	4230	632
597	20231113	110200	43313965	4240	4240	4240	4240	1
598	20231113	110100	43309725	4245	4245	4245	4245	0
599	20231113	110000	43309725	4245	4245	4245	4245	0
600	20231113	105900	43309725	4245	4245	4245	4245	0
601	20231113	105800	43309725	4245	4245	4245	4245	0
602	20231113	105700	43309725	4245	4245	4245	4245	0
603	20231113	105600	43309725	4245	4245	4245	4245	0
604	20231113	105500	43309725	4245	4245	4245	4245	0
605	20231113	105400	43309725	4245	4245	4245	4245	0
606	20231113	105300	43309725	4245	4245	4245	4245	0
607	20231113	105200	43309725	4245	4245	4245	4245	118
608	20231113	105100	42808815	4245	4245	4245	4245	1
609	20231113	105000	42804570	4245	4245	4245	4245	14
610	20231113	104900	42745140	4250	4240	4250	4240	17
611	20231113	104800	42672970	4220	4220	4220	4220	0
612	20231113	104700	42672970	4220	4220	4220	4220	146
613	20231113	104600	42056850	4260	4260	4260	4260	0
614	20231113	104500	42056850	4260	4260	4260	4260	0
615	20231113	104400	42056850	4260	4260	4260	4260	0
616	20231113	104300	42056850	4260	4260	4260	4260	0
617	20231113	104200	42056850	4260	4260	4260	4260	0
618	20231113	104100	42056850	4260	4260	4260	4260	1
619	20231113	104000	42052590	4235	4235	4235	4235	0
620	20231113	103900	42052590	4235	4235	4235	4235	0
621	20231113	103800	42052590	4235	4235	4235	4235	0
622	20231113	103700	42052590	4235	4235	4235	4235	1
623	20231113	103600	42048355	4215	4215	4215	4215	0
624	20231113	103500	42048355	4215	4215	4215	4215	0
625	20231113	103400	42048355	4215	4215	4215	4215	200
626	20231113	103300	41205355	4215	4220	4220	4215	128
627	20231113	103200	40665480	4220	4220	4220	4220	0
628	20231113	103100	40665480	4220	4220	4220	4220	0
629	20231113	103000	40665480	4220	4225	4225	4220	1000
630	20231113	102900	36445430	4220	4220	4220	4220	0
631	20231113	102800	36445430	4220	4235	4235	4220	217
632	20231113	102700	35529130	4240	4240	4240	4240	0
633	20231113	102600	35529130	4240	4240	4240	4240	201
634	20231113	102500	34676890	4240	4240	4240	4240	0
635	20231113	102400	34676890	4240	4240	4240	4240	0
636	20231113	102300	34676890	4240	4240	4240	4240	657
637	20231113	102200	31891210	4240	4240	4240	4240	0
638	20231113	102100	31891210	4240	4240	4240	4240	166
639	20231113	102000	31187370	4240	4240	4240	4240	0
640	20231113	101900	31187370	4240	4240	4240	4240	143
641	20231113	101800	30581050	4240	4240	4240	4240	0
642	20231113	101700	30581050	4240	4240	4240	4240	0
643	20231113	101600	30581050	4240	4240	4240	4240	164
644	20231113	101500	29885690	4240	4240	4240	4240	0
645	20231113	101400	29885690	4240	4240	4240	4235	52
646	20231113	101300	29665450	4235	4235	4235	4235	20
647	20231113	101200	29580750	4240	4250	4250	4240	273
648	20231113	101100	28420800	4255	4255	4255	4255	31
649	20231113	101000	28288895	4270	4255	4270	4255	75
650	20231113	100900	27969740	4255	4255	4255	4255	0
651	20231113	100800	27969740	4255	4255	4255	4255	0
652	20231113	100700	27969740	4255	4255	4255	4255	0
653	20231113	100600	27969740	4255	4260	4260	4255	54
654	20231113	100500	27739965	4260	4260	4260	4260	0
655	20231113	100400	27739965	4260	4260	4260	4260	7
656	20231113	100300	27710145	4260	4260	4260	4260	36
657	20231113	100200	27556785	4270	4270	4270	4270	10
658	20231113	100100	27514085	4270	4270	4270	4270	1
659	20231113	100000	27509815	4265	4265	4265	4265	40
660	20231113	095900	27339215	4270	4270	4270	4270	0
661	20231113	095800	27339215	4270	4270	4270	4270	0
662	20231113	095700	27339215	4270	4270	4270	4270	45
663	20231113	095600	27147065	4290	4290	4290	4290	149
664	20231113	095500	26507855	4275	4275	4275	4275	1
665	20231113	095400	26503580	4270	4275	4275	4270	26
666	20231113	095300	26392460	4280	4285	4285	4280	1240
667	20231113	095200	21082700	4285	4285	4285	4285	500
668	20231113	095100	18940200	4290	4290	4290	4290	23
669	20231113	095000	18841530	4290	4290	4290	4290	0
670	20231113	094900	18841530	4290	4290	4290	4290	0
671	20231113	094800	18841530	4290	4290	4290	4290	0
672	20231113	094700	18841530	4290	4290	4290	4290	0
673	20231113	094600	18841530	4290	4290	4290	4290	0
674	20231113	094500	18841530	4290	4290	4290	4290	10
675	20231113	094400	18798630	4315	4315	4315	4290	507
676	20231113	094300	16623425	4320	4290	4320	4290	201
677	20231113	094200	15761105	4320	4320	4320	4320	0
678	20231113	094100	15761105	4320	4290	4320	4290	71
679	20231113	094000	15456485	4325	4325	4325	4325	81
680	20231113	093900	15106160	4325	4325	4325	4325	0
681	20231113	093800	15106160	4325	4325	4325	4325	1
682	20231113	093700	15101835	4325	4325	4325	4325	1
683	20231113	093600	15097510	4325	4325	4325	4295	55
684	20231113	093500	14861165	4325	4325	4325	4325	7
685	20231113	093400	14830890	4325	4325	4325	4325	0
686	20231113	093300	14830890	4325	4320	4325	4320	200
687	20231113	093200	13966160	4325	4325	4325	4325	0
688	20231113	093100	13966160	4325	4325	4325	4325	1
689	20231113	093000	13961835	4290	4290	4290	4290	0
690	20231113	092900	13961835	4290	4290	4290	4290	0
691	20231113	092800	13961835	4290	4290	4290	4290	0
692	20231113	092700	13961835	4290	4290	4290	4290	0
693	20231113	092600	13961835	4290	4290	4290	4290	0
694	20231113	092500	13961835	4290	4290	4290	4290	0
695	20231113	092400	13961835	4290	4290	4290	4290	0
696	20231113	092300	13961835	4290	4290	4290	4290	0
697	20231113	092200	13961835	4290	4290	4290	4290	0
698	20231113	092100	13961835	4290	4290	4290	4290	0
699	20231113	092000	13961835	4290	4290	4290	4290	0
700	20231113	091900	13961835	4290	4285	4290	4285	1732
701	20231113	091800	6531785	4290	4325	4325	4290	39
702	20231113	091700	6364440	4300	4300	4300	4300	0
703	20231113	091600	6364440	4300	4305	4305	4300	40
704	20231113	091500	6192365	4335	4335	4335	4335	0
705	20231113	091400	6192365	4335	4335	4335	4335	0
706	20231113	091300	6192365	4335	4335	4335	4335	0
707	20231113	091200	6192365	4335	4335	4335	4335	0
708	20231113	091100	6192365	4335	4335	4335	4335	10
709	20231113	091000	6149015	4295	4295	4295	4295	3
710	20231113	090900	6136130	4295	4300	4300	4295	286
711	20231113	090800	4906830	4300	4300	4300	4300	130
712	20231113	090700	4347830	4305	4305	4305	4305	88
713	20231113	090600	3968990	4305	4295	4305	4295	263
714	20231113	090500	2838275	4345	4350	4350	4285	258
715	20231113	090400	1731070	4350	4350	4350	4350	33
716	20231113	090300	1587520	4355	4355	4355	4355	8
717	20231113	090200	1552680	4380	4375	4380	4375	100
718	20231113	090100	1114685	4380	4360	4380	4360	7
719	20231113	090000	1084090	4355	4280	4355	4280	253