KissMeData/052260/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	193000	161317750	9390	9390	9390	9390	1569
3	20231113	192900	161317750	9390	9390	9390	9390	0
4	20231113	192800	161317750	9390	9390	9390	9390	0
5	20231113	192700	161317750	9390	9390	9390	9390	0
6	20231113	192600	161317750	9390	9390	9390	9390	0
7	20231113	192500	161317750	9390	9390	9390	9390	0
8	20231113	192400	161317750	9390	9390	9390	9390	0
9	20231113	192300	161317750	9390	9390	9390	9390	0
10	20231113	192200	161317750	9390	9390	9390	9390	0
11	20231113	192100	161317750	9390	9390	9390	9390	0
12	20231113	192000	161317750	9390	9390	9390	9390	0
13	20231113	191900	161317750	9390	9390	9390	9390	0
14	20231113	191800	161317750	9390	9390	9390	9390	0
15	20231113	191700	161317750	9390	9390	9390	9390	0
16	20231113	191600	161317750	9390	9390	9390	9390	0
17	20231113	191500	161317750	9390	9390	9390	9390	0
18	20231113	191400	161317750	9390	9390	9390	9390	0
19	20231113	191300	161317750	9390	9390	9390	9390	0
20	20231113	191200	161317750	9390	9390	9390	9390	0
21	20231113	191100	161317750	9390	9390	9390	9390	0
22	20231113	191000	161317750	9390	9390	9390	9390	0
23	20231113	190900	161317750	9390	9390	9390	9390	0
24	20231113	190800	161317750	9390	9390	9390	9390	0
25	20231113	190700	161317750	9390	9390	9390	9390	0
26	20231113	190600	161317750	9390	9390	9390	9390	0
27	20231113	190500	161317750	9390	9390	9390	9390	0
28	20231113	190400	161317750	9390	9390	9390	9390	0
29	20231113	190300	161317750	9390	9390	9390	9390	0
30	20231113	190200	161317750	9390	9390	9390	9390	0
31	20231113	190100	161317750	9390	9390	9390	9390	0
32	20231113	190000	161317750	9390	9390	9390	9390	1569
33	20231113	185900	161317750	9390	9390	9390	9390	0
34	20231113	185800	161317750	9390	9390	9390	9390	0
35	20231113	185700	161317750	9390	9390	9390	9390	0
36	20231113	185600	161317750	9390	9390	9390	9390	0
37	20231113	185500	161317750	9390	9390	9390	9390	0
38	20231113	185400	161317750	9390	9390	9390	9390	0
39	20231113	185300	161317750	9390	9390	9390	9390	0
40	20231113	185200	161317750	9390	9390	9390	9390	0
41	20231113	185100	161317750	9390	9390	9390	9390	0
42	20231113	185000	161317750	9390	9390	9390	9390	0
43	20231113	184900	161317750	9390	9390	9390	9390	0
44	20231113	184800	161317750	9390	9390	9390	9390	0
45	20231113	184700	161317750	9390	9390	9390	9390	0
46	20231113	184600	161317750	9390	9390	9390	9390	0
47	20231113	184500	161317750	9390	9390	9390	9390	0
48	20231113	184400	161317750	9390	9390	9390	9390	0
49	20231113	184300	161317750	9390	9390	9390	9390	0
50	20231113	184200	161317750	9390	9390	9390	9390	0
51	20231113	184100	161317750	9390	9390	9390	9390	0
52	20231113	184000	161317750	9390	9390	9390	9390	0
53	20231113	183900	161317750	9390	9390	9390	9390	0
54	20231113	183800	161317750	9390	9390	9390	9390	0
55	20231113	183700	161317750	9390	9390	9390	9390	0
56	20231113	183600	161317750	9390	9390	9390	9390	0
57	20231113	183500	161317750	9390	9390	9390	9390	0
58	20231113	183400	161317750	9390	9390	9390	9390	0
59	20231113	183300	161317750	9390	9390	9390	9390	0
60	20231113	183200	161317750	9390	9390	9390	9390	0
61	20231113	183100	161317750	9390	9390	9390	9390	0
62	20231113	183000	161317750	9390	9390	9390	9390	1569
63	20231113	182900	161317750	9390	9390	9390	9390	0
64	20231113	182800	161317750	9390	9390	9390	9390	0
65	20231113	182700	161317750	9390	9390	9390	9390	0
66	20231113	182600	161317750	9390	9390	9390	9390	0
67	20231113	182500	161317750	9390	9390	9390	9390	0
68	20231113	182400	161317750	9390	9390	9390	9390	0
69	20231113	182300	161317750	9390	9390	9390	9390	0
70	20231113	182200	161317750	9390	9390	9390	9390	0
71	20231113	182100	161317750	9390	9390	9390	9390	0
72	20231113	182000	161317750	9390	9390	9390	9390	0
73	20231113	181900	161317750	9390	9390	9390	9390	0
74	20231113	181800	161317750	9390	9390	9390	9390	0
75	20231113	181700	161317750	9390	9390	9390	9390	0
76	20231113	181600	161317750	9390	9390	9390	9390	0
77	20231113	181500	161317750	9390	9390	9390	9390	0
78	20231113	181400	161317750	9390	9390	9390	9390	0
79	20231113	181300	161317750	9390	9390	9390	9390	0
80	20231113	181200	161317750	9390	9390	9390	9390	0
81	20231113	181100	161317750	9390	9390	9390	9390	0
82	20231113	181000	161317750	9390	9390	9390	9390	0
83	20231113	180900	161317750	9390	9390	9390	9390	0
84	20231113	180800	161317750	9390	9390	9390	9390	0
85	20231113	180700	161317750	9390	9390	9390	9390	0
86	20231113	180600	161317750	9390	9390	9390	9390	0
87	20231113	180500	161317750	9390	9390	9390	9390	0
88	20231113	180400	161317750	9390	9390	9390	9390	0
89	20231113	180300	161317750	9390	9390	9390	9390	0
90	20231113	180200	161317750	9390	9390	9390	9390	0
91	20231113	180100	161317750	9390	9390	9390	9390	0
92	20231113	180000	161317750	9390	9390	9390	9390	1569
93	20231113	175900	161317750	9390	9390	9390	9390	0
94	20231113	175800	161317750	9390	9390	9390	9390	0
95	20231113	175700	161317750	9390	9390	9390	9390	0
96	20231113	175600	161317750	9390	9390	9390	9390	0
97	20231113	175500	161317750	9390	9390	9390	9390	0
98	20231113	175400	161317750	9390	9390	9390	9390	0
99	20231113	175300	161317750	9390	9390	9390	9390	0
100	20231113	175200	161317750	9390	9390	9390	9390	0
101	20231113	175100	161317750	9390	9390	9390	9390	0
102	20231113	175000	161317750	9390	9390	9390	9390	0
103	20231113	174900	161317750	9390	9390	9390	9390	0
104	20231113	174800	161317750	9390	9390	9390	9390	0
105	20231113	174700	161317750	9390	9390	9390	9390	0
106	20231113	174600	161317750	9390	9390	9390	9390	0
107	20231113	174500	161317750	9390	9390	9390	9390	0
108	20231113	174400	161317750	9390	9390	9390	9390	0
109	20231113	174300	161317750	9390	9390	9390	9390	0
110	20231113	174200	161317750	9390	9390	9390	9390	0
111	20231113	174100	161317750	9390	9390	9390	9390	0
112	20231113	174000	161317750	9390	9390	9390	9390	0
113	20231113	173900	161317750	9390	9390	9390	9390	0
114	20231113	173800	161317750	9390	9390	9390	9390	0
115	20231113	173700	161317750	9390	9390	9390	9390	0
116	20231113	173600	161317750	9390	9390	9390	9390	0
117	20231113	173500	161317750	9390	9390	9390	9390	0
118	20231113	173400	161317750	9390	9390	9390	9390	0
119	20231113	173300	161317750	9390	9390	9390	9390	0
120	20231113	173200	161317750	9390	9390	9390	9390	0
121	20231113	173100	161317750	9390	9390	9390	9390	0
122	20231113	173000	161317750	9390	9390	9390	9390	1569
123	20231113	172900	161317750	9390	9390	9390	9390	0
124	20231113	172800	161317750	9390	9390	9390	9390	0
125	20231113	172700	161317750	9390	9390	9390	9390	0
126	20231113	172600	161317750	9390	9390	9390	9390	0
127	20231113	172500	161317750	9390	9390	9390	9390	0
128	20231113	172400	161317750	9390	9390	9390	9390	0
129	20231113	172300	161317750	9390	9390	9390	9390	0
130	20231113	172200	161317750	9390	9390	9390	9390	0
131	20231113	172100	161317750	9390	9390	9390	9390	0
132	20231113	172000	161317750	9390	9390	9390	9390	0
133	20231113	171900	161317750	9390	9390	9390	9390	0
134	20231113	171800	161317750	9390	9390	9390	9390	0
135	20231113	171700	161317750	9390	9390	9390	9390	0
136	20231113	171600	161317750	9390	9390	9390	9390	0
137	20231113	171500	161317750	9390	9390	9390	9390	0
138	20231113	171400	161317750	9390	9390	9390	9390	0
139	20231113	171300	161317750	9390	9390	9390	9390	0
140	20231113	171200	161317750	9390	9390	9390	9390	0
141	20231113	171100	161317750	9390	9390	9390	9390	0
142	20231113	171000	161317750	9390	9390	9390	9390	0
143	20231113	170900	161317750	9390	9390	9390	9390	0
144	20231113	170800	161317750	9390	9390	9390	9390	0
145	20231113	170700	161317750	9390	9390	9390	9390	0
146	20231113	170600	161317750	9390	9390	9390	9390	0
147	20231113	170500	161317750	9390	9390	9390	9390	0
148	20231113	170400	161317750	9390	9390	9390	9390	0
149	20231113	170300	161317750	9390	9390	9390	9390	0
150	20231113	170200	161317750	9390	9390	9390	9390	0
151	20231113	170100	161317750	9390	9390	9390	9390	0
152	20231113	170000	161317750	9390	9390	9390	9390	1569
153	20231113	165900	161317750	9390	9390	9390	9390	0
154	20231113	165800	161317750	9390	9390	9390	9390	0
155	20231113	165700	161317750	9390	9390	9390	9390	0
156	20231113	165600	161317750	9390	9390	9390	9390	0
157	20231113	165500	161317750	9390	9390	9390	9390	0
158	20231113	165400	161317750	9390	9390	9390	9390	0
159	20231113	165300	161317750	9390	9390	9390	9390	0
160	20231113	165200	161317750	9390	9390	9390	9390	0
161	20231113	165100	161317750	9390	9390	9390	9390	0
162	20231113	165000	161317750	9390	9390	9390	9390	0
163	20231113	164900	161317750	9390	9390	9390	9390	0
164	20231113	164800	161317750	9390	9390	9390	9390	0
165	20231113	164700	161317750	9390	9390	9390	9390	0
166	20231113	164600	161317750	9390	9390	9390	9390	0
167	20231113	164500	161317750	9390	9390	9390	9390	0
168	20231113	164400	161317750	9390	9390	9390	9390	0
169	20231113	164300	161317750	9390	9390	9390	9390	0
170	20231113	164200	161317750	9390	9390	9390	9390	0
171	20231113	164100	161317750	9390	9390	9390	9390	0
172	20231113	164000	161317750	9390	9390	9390	9390	0
173	20231113	163900	161317750	9390	9390	9390	9390	0
174	20231113	163800	161317750	9390	9390	9390	9390	0
175	20231113	163700	161317750	9390	9390	9390	9390	0
176	20231113	163600	161317750	9390	9390	9390	9390	0
177	20231113	163500	161317750	9390	9390	9390	9390	0
178	20231113	163400	161317750	9390	9390	9390	9390	0
179	20231113	163300	161317750	9390	9390	9390	9390	0
180	20231113	163200	161317750	9390	9390	9390	9390	0
181	20231113	163100	161317750	9390	9390	9390	9390	0
182	20231113	163000	161317750	9390	9390	9390	9390	1569
183	20231113	162900	161317750	9390	9390	9390	9390	0
184	20231113	162800	161317750	9390	9390	9390	9390	0
185	20231113	162700	161317750	9390	9390	9390	9390	0
186	20231113	162600	161317750	9390	9390	9390	9390	0
187	20231113	162500	161317750	9390	9390	9390	9390	0
188	20231113	162400	161317750	9390	9390	9390	9390	0
189	20231113	162300	161317750	9390	9390	9390	9390	0
190	20231113	162200	161317750	9390	9390	9390	9390	0
191	20231113	162100	161317750	9390	9390	9390	9390	0
192	20231113	162000	161317750	9390	9390	9390	9390	0
193	20231113	161900	161317750	9390	9390	9390	9390	0
194	20231113	161800	161317750	9390	9390	9390	9390	0
195	20231113	161700	161317750	9390	9390	9390	9390	0
196	20231113	161600	161317750	9390	9390	9390	9390	0
197	20231113	161500	161317750	9390	9390	9390	9390	0
198	20231113	161400	161317750	9390	9390	9390	9390	0
199	20231113	161300	161317750	9390	9390	9390	9390	0
200	20231113	161200	161317750	9390	9390	9390	9390	0
201	20231113	161100	161317750	9390	9390	9390	9390	0
202	20231113	161000	161317750	9390	9390	9390	9390	0
203	20231113	160900	161317750	9390	9390	9390	9390	0
204	20231113	160800	161317750	9390	9390	9390	9390	0
205	20231113	160700	161317750	9390	9390	9390	9390	0
206	20231113	160600	161317750	9390	9390	9390	9390	0
207	20231113	160500	161317750	9390	9390	9390	9390	0
208	20231113	160400	161317750	9390	9390	9390	9390	0
209	20231113	160300	161317750	9390	9390	9390	9390	0
210	20231113	160200	161317750	9390	9390	9390	9390	0
211	20231113	160100	161317750	9390	9390	9390	9390	0
212	20231113	160000	161317750	9390	9390	9390	9390	1569
213	20231113	155900	161317750	9390	9390	9390	9390	0
214	20231113	155800	161317750	9390	9390	9390	9390	0
215	20231113	155700	161317750	9390	9390	9390	9390	0
216	20231113	155600	161317750	9390	9390	9390	9390	0
217	20231113	155500	161317750	9390	9390	9390	9390	0
218	20231113	155400	161317750	9390	9390	9390	9390	0
219	20231113	155300	161317750	9390	9390	9390	9390	0
220	20231113	155200	161317750	9390	9390	9390	9390	0
221	20231113	155100	161317750	9390	9390	9390	9390	0
222	20231113	155000	161317750	9390	9390	9390	9390	0
223	20231113	154900	161317750	9390	9390	9390	9390	0
224	20231113	154800	161317750	9390	9390	9390	9390	0
225	20231113	154700	161317750	9390	9390	9390	9390	0
226	20231113	154600	161317750	9390	9390	9390	9390	0
227	20231113	154500	161317750	9390	9390	9390	9390	0
228	20231113	154400	161317750	9390	9390	9390	9390	0
229	20231113	154300	161317750	9390	9390	9390	9390	0
230	20231113	154200	161317750	9390	9390	9390	9390	0
231	20231113	154100	161317750	9390	9390	9390	9390	0
232	20231113	154000	161317750	9390	9390	9390	9390	0
233	20231113	153900	161317750	9390	9390	9390	9390	0
234	20231113	153800	161317750	9390	9390	9390	9390	0
235	20231113	153700	161317750	9390	9390	9390	9390	0
236	20231113	153600	161317750	9390	9390	9390	9390	0
237	20231113	153500	161317750	9390	9390	9390	9390	0
238	20231113	153400	161317750	9390	9390	9390	9390	0
239	20231113	153300	161317750	9390	9390	9390	9390	0
240	20231113	153200	161317750	9390	9390	9390	9390	0
241	20231113	153100	161317750	9390	9390	9390	9390	0
242	20231113	153000	161317750	9390	9390	9390	9390	3138
243	20231113	152900	146584840	9550	9550	9550	9550	0
244	20231113	152800	146584840	9550	9550	9550	9550	0
245	20231113	152700	146584840	9550	9550	9550	9550	0
246	20231113	152600	146584840	9550	9550	9550	9550	0
247	20231113	152500	146584840	9550	9550	9550	9550	0
248	20231113	152400	146584840	9550	9550	9550	9550	0
249	20231113	152300	146584840	9550	9550	9550	9550	0
250	20231113	152200	146584840	9550	9550	9550	9550	0
251	20231113	152100	146584840	9550	9550	9550	9550	0
252	20231113	152000	146584840	9550	9550	9550	9550	0
253	20231113	151900	146584840	9550	9440	9550	9410	569
254	20231113	151800	141223300	9550	9550	9550	9450	502
255	20231113	151700	136478240	9470	9520	9550	9460	1271
256	20231113	151600	124435770	9560	9510	9560	9510	6
257	20231113	151500	124378660	9570	9570	9570	9570	1
258	20231113	151400	124369090	9550	9570	9570	9550	8
259	20231113	151300	124292550	9570	9570	9570	9570	0
260	20231113	151200	124292550	9570	9570	9570	9570	20
261	20231113	151100	124101150	9480	9570	9570	9480	158
262	20231113	151000	122594130	9580	9580	9580	9580	10
263	20231113	150900	122498330	9580	9500	9580	9480	116
264	20231113	150800	121398240	9580	9500	9580	9500	29
265	20231113	150700	121122660	9550	9550	9550	9550	0
266	20231113	150600	121122660	9550	9490	9550	9490	12
267	20231113	150500	121008720	9480	9490	9490	9480	105
268	20231113	150400	120013300	9480	9500	9500	9480	231
269	20231113	150300	117821180	9500	9500	9500	9500	0
270	20231113	150200	117821180	9500	9500	9500	9500	102
271	20231113	150100	116852180	9570	9570	9570	9570	0
272	20231113	150000	116852180	9570	9570	9570	9500	125
273	20231113	145900	115664430	9570	9570	9570	9570	7
274	20231113	145800	115597440	9570	9520	9570	9500	115
275	20231113	145700	114504640	9580	9580	9580	9580	0
276	20231113	145600	114504640	9580	9580	9580	9580	20
277	20231113	145500	114313040	9580	9580	9580	9580	0
278	20231113	145400	114313040	9580	9580	9580	9580	0
279	20231113	145300	114313040	9580	9500	9580	9500	2
280	20231113	145200	114293960	9580	9520	9580	9510	145
281	20231113	145100	112913510	9520	9520	9520	9520	2
282	20231113	145000	112894470	9500	9500	9500	9500	19
283	20231113	144900	112713970	9490	9490	9490	9490	120
284	20231113	144800	111575170	9490	9500	9500	9490	289
285	20231113	144700	108831560	9500	9500	9500	9500	12
286	20231113	144600	108717560	9520	9500	9520	9500	60
287	20231113	144500	108147520	9500	9510	9510	9500	218
288	20231113	144400	106076420	9510	9530	9530	9510	204
289	20231113	144300	104136040	9510	9540	9540	9510	150
290	20231113	144200	102707460	9600	9590	9600	9590	6
291	20231113	144100	102649910	9610	9610	9610	9610	0
292	20231113	144000	102649910	9610	9610	9610	9610	0
293	20231113	143900	102649910	9610	9610	9610	9610	0
294	20231113	143800	102649910	9610	9610	9610	9610	0
295	20231113	143700	102649910	9610	9610	9610	9610	0
296	20231113	143600	102649910	9610	9610	9610	9610	0
297	20231113	143500	102649910	9610	9610	9610	9610	0
298	20231113	143400	102649910	9610	9610	9610	9610	1
299	20231113	143300	102640300	9600	9600	9600	9600	0
300	20231113	143200	102640300	9600	9600	9600	9600	10
301	20231113	143100	102544300	9600	9600	9600	9600	0
302	20231113	143000	102544300	9600	9600	9600	9600	0
303	20231113	142900	102544300	9600	9600	9600	9600	0
304	20231113	142800	102544300	9600	9600	9600	9600	0
305	20231113	142700	102544300	9600	9600	9600	9600	0
306	20231113	142600	102544300	9600	9550	9600	9530	26
307	20231113	142500	102296200	9610	9610	9610	9610	0
308	20231113	142400	102296200	9610	9610	9610	9610	0
309	20231113	142300	102296200	9610	9610	9610	9610	0
310	20231113	142200	102296200	9610	9610	9610	9610	0
311	20231113	142100	102296200	9610	9610	9610	9610	0
312	20231113	142000	102296200	9610	9610	9610	9610	0
313	20231113	141900	102296200	9610	9610	9610	9610	0
314	20231113	141800	102296200	9610	9610	9610	9610	0
315	20231113	141700	102296200	9610	9610	9610	9610	0
316	20231113	141600	102296200	9610	9610	9610	9610	0
317	20231113	141500	102296200	9610	9610	9610	9610	0
318	20231113	141400	102296200	9610	9610	9610	9610	0
319	20231113	141300	102296200	9610	9610	9610	9610	0
320	20231113	141200	102296200	9610	9610	9610	9610	0
321	20231113	141100	102296200	9610	9600	9610	9600	7
322	20231113	141000	102228990	9610	9610	9610	9610	0
323	20231113	140900	102228990	9610	9610	9610	9610	0
324	20231113	140800	102228990	9610	9610	9610	9610	0
325	20231113	140700	102228990	9610	9610	9610	9610	0
326	20231113	140600	102228990	9610	9610	9610	9610	0
327	20231113	140500	102228990	9610	9610	9610	9610	0
328	20231113	140400	102228990	9610	9610	9610	9610	0
329	20231113	140300	102228990	9610	9610	9610	9610	0
330	20231113	140200	102228990	9610	9540	9610	9500	1001
331	20231113	140100	92708380	9610	9610	9610	9610	0
332	20231113	140000	92708380	9610	9610	9610	9610	2
333	20231113	135900	92689160	9610	9610	9610	9610	4
334	20231113	135800	92650720	9610	9610	9610	9610	0
335	20231113	135700	92650720	9610	9610	9610	9610	0
336	20231113	135600	92650720	9610	9610	9610	9610	0
337	20231113	135500	92650720	9610	9550	9610	9500	1016
338	20231113	135400	82988210	9610	9610	9610	9610	0
339	20231113	135300	82988210	9610	9610	9610	9610	0
340	20231113	135200	82988210	9610	9610	9610	9610	0
341	20231113	135100	82988210	9610	9610	9610	9610	0
342	20231113	135000	82988210	9610	9610	9610	9610	0
343	20231113	134900	82988210	9610	9610	9610	9610	0
344	20231113	134800	82988210	9610	9610	9610	9610	0
345	20231113	134700	82988210	9610	9610	9610	9610	0
346	20231113	134600	82988210	9610	9560	9610	9550	1001
347	20231113	134500	73423750	9610	9610	9610	9610	0
348	20231113	134400	73423750	9610	9610	9610	9610	0
349	20231113	134300	73423750	9610	9610	9610	9610	0
350	20231113	134200	73423750	9610	9610	9610	9610	0
351	20231113	134100	73423750	9610	9610	9610	9610	0
352	20231113	134000	73423750	9610	9610	9610	9610	0
353	20231113	133900	73423750	9610	9610	9610	9610	0
354	20231113	133800	73423750	9610	9610	9610	9610	0
355	20231113	133700	73423750	9610	9610	9610	9610	0
356	20231113	133600	73423750	9610	9610	9610	9610	0
357	20231113	133500	73423750	9610	9610	9610	9610	0
358	20231113	133400	73423750	9610	9610	9610	9610	1
359	20231113	133300	73414140	9560	9560	9560	9560	100
360	20231113	133200	72458140	9610	9610	9610	9610	0
361	20231113	133100	72458140	9610	9610	9610	9610	0
362	20231113	133000	72458140	9610	9610	9610	9610	0
363	20231113	132900	72458140	9610	9610	9610	9610	0
364	20231113	132800	72458140	9610	9610	9610	9610	0
365	20231113	132700	72458140	9610	9610	9610	9610	0
366	20231113	132600	72458140	9610	9610	9610	9610	0
367	20231113	132500	72458140	9610	9610	9610	9610	0
368	20231113	132400	72458140	9610	9610	9610	9610	0
369	20231113	132300	72458140	9610	9610	9610	9610	0
370	20231113	132200	72458140	9610	9610	9610	9610	0
371	20231113	132100	72458140	9610	9610	9610	9610	0
372	20231113	132000	72458140	9610	9610	9610	9610	0
373	20231113	131900	72458140	9610	9610	9610	9610	0
374	20231113	131800	72458140	9610	9610	9610	9610	0
375	20231113	131700	72458140	9610	9610	9610	9610	0
376	20231113	131600	72458140	9610	9610	9610	9610	0
377	20231113	131500	72458140	9610	9610	9610	9610	0
378	20231113	131400	72458140	9610	9610	9610	9610	0
379	20231113	131300	72458140	9610	9610	9610	9610	0
380	20231113	131200	72458140	9610	9610	9610	9610	0
381	20231113	131100	72458140	9610	9560	9610	9550	16
382	20231113	131000	72305260	9620	9620	9620	9620	0
383	20231113	130900	72305260	9620	9620	9620	9620	0
384	20231113	130800	72305260	9620	9620	9620	9620	0
385	20231113	130700	72305260	9620	9620	9620	9620	0
386	20231113	130600	72305260	9620	9620	9620	9620	1
387	20231113	130500	72295640	9550	9570	9570	9550	200
388	20231113	130400	70384880	9630	9580	9630	9570	121
389	20231113	130300	69226440	9640	9590	9640	9590	11
390	20231113	130200	69120900	9650	9650	9650	9650	0
391	20231113	130100	69120900	9650	9650	9650	9650	0
392	20231113	130000	69120900	9650	9650	9650	9650	0
393	20231113	125900	69120900	9650	9650	9650	9650	0
394	20231113	125800	69120900	9650	9650	9650	9650	0
395	20231113	125700	69120900	9650	9650	9650	9650	0
396	20231113	125600	69120900	9650	9650	9650	9650	0
397	20231113	125500	69120900	9650	9650	9650	9650	0
398	20231113	125400	69120900	9650	9650	9650	9650	0
399	20231113	125300	69120900	9650	9650	9650	9650	0
400	20231113	125200	69120900	9650	9650	9650	9650	0
401	20231113	125100	69120900	9650	9650	9650	9650	5
402	20231113	125000	69072650	9650	9650	9650	9650	0
403	20231113	124900	69072650	9650	9650	9650	9650	0
404	20231113	124800	69072650	9650	9650	9650	9650	0
405	20231113	124700	69072650	9650	9650	9650	9650	0
406	20231113	124600	69072650	9650	9650	9650	9650	10
407	20231113	124500	68976150	9650	9650	9650	9650	0
408	20231113	124400	68976150	9650	9650	9650	9650	0
409	20231113	124300	68976150	9650	9650	9650	9650	16
410	20231113	124200	68821750	9660	9660	9660	9660	0
411	20231113	124100	68821750	9660	9660	9660	9660	0
412	20231113	124000	68821750	9660	9660	9660	9660	0
413	20231113	123900	68821750	9660	9660	9660	9660	0
414	20231113	123800	68821750	9660	9660	9660	9660	0
415	20231113	123700	68821750	9660	9660	9660	9660	0
416	20231113	123600	68821750	9660	9660	9660	9660	0
417	20231113	123500	68821750	9660	9660	9660	9660	0
418	20231113	123400	68821750	9660	9660	9660	9660	0
419	20231113	123300	68821750	9660	9660	9660	9660	0
420	20231113	123200	68821750	9660	9660	9660	9660	0
421	20231113	123100	68821750	9660	9660	9660	9660	0
422	20231113	123000	68821750	9660	9660	9660	9660	0
423	20231113	122900	68821750	9660	9660	9660	9660	0
424	20231113	122800	68821750	9660	9660	9660	9660	0
425	20231113	122700	68821750	9660	9660	9660	9660	0
426	20231113	122600	68821750	9660	9660	9660	9660	0
427	20231113	122500	68821750	9660	9660	9660	9660	0
428	20231113	122400	68821750	9660	9660	9660	9660	0
429	20231113	122300	68821750	9660	9590	9660	9590	51
430	20231113	122200	68332590	9590	9590	9590	9590	3
431	20231113	122100	68303820	9590	9590	9590	9590	0
432	20231113	122000	68303820	9590	9590	9590	9590	0
433	20231113	121900	68303820	9590	9590	9590	9590	0
434	20231113	121800	68303820	9590	9590	9590	9590	0
435	20231113	121700	68303820	9590	9590	9590	9590	0
436	20231113	121600	68303820	9590	9590	9590	9590	0
437	20231113	121500	68303820	9590	9590	9590	9590	0
438	20231113	121400	68303820	9590	9590	9590	9590	0
439	20231113	121300	68303820	9590	9580	9590	9580	14
440	20231113	121200	68169690	9590	9570	9590	9570	32
441	20231113	121100	67863250	9580	9580	9580	9580	0
442	20231113	121000	67863250	9580	9580	9580	9580	0
443	20231113	120900	67863250	9580	9580	9580	9580	0
444	20231113	120800	67863250	9580	9580	9580	9580	0
445	20231113	120700	67863250	9580	9580	9580	9580	0
446	20231113	120600	67863250	9580	9580	9580	9580	365
447	20231113	120500	64366550	9590	9590	9590	9590	0
448	20231113	120400	64366550	9590	9590	9590	9590	20
449	20231113	120300	64174750	9590	9590	9590	9590	5
450	20231113	120200	64126800	9580	9580	9580	9580	141
451	20231113	120100	62776020	9590	9600	9600	9590	683
452	20231113	120000	56224280	9600	9650	9650	9600	1739
453	20231113	115900	39499580	9650	9650	9650	9650	0
454	20231113	115800	39499580	9650	9650	9650	9650	0
455	20231113	115700	39499580	9650	9650	9650	9650	0
456	20231113	115600	39499580	9650	9650	9650	9650	0
457	20231113	115500	39499580	9650	9650	9650	9650	0
458	20231113	115400	39499580	9650	9650	9650	9650	0
459	20231113	115300	39499580	9650	9650	9650	9650	0
460	20231113	115200	39499580	9650	9650	9650	9650	0
461	20231113	115100	39499580	9650	9650	9650	9650	0
462	20231113	115000	39499580	9650	9610	9650	9610	16
463	20231113	114900	39345780	9650	9650	9650	9650	0
464	20231113	114800	39345780	9650	9650	9650	9650	1
465	20231113	114700	39336130	9620	9620	9620	9620	0
466	20231113	114600	39336130	9620	9620	9620	9620	2
467	20231113	114500	39316890	9660	9660	9660	9660	0
468	20231113	114400	39316890	9660	9660	9660	9660	0
469	20231113	114300	39316890	9660	9660	9660	9660	0
470	20231113	114200	39316890	9660	9660	9660	9660	0
471	20231113	114100	39316890	9660	9660	9660	9660	1
472	20231113	114000	39307230	9660	9660	9660	9660	0
473	20231113	113900	39307230	9660	9660	9660	9660	0
474	20231113	113800	39307230	9660	9660	9660	9660	0
475	20231113	113700	39307230	9660	9630	9660	9610	151
476	20231113	113600	37854950	9660	9660	9660	9660	0
477	20231113	113500	37854950	9660	9660	9660	9660	0
478	20231113	113400	37854950	9660	9660	9660	9660	0
479	20231113	113300	37854950	9660	9660	9660	9660	0
480	20231113	113200	37854950	9660	9660	9660	9660	0
481	20231113	113100	37854950	9660	9660	9660	9660	0
482	20231113	113000	37854950	9660	9660	9660	9660	0
483	20231113	112900	37854950	9660	9660	9660	9660	0
484	20231113	112800	37854950	9660	9660	9660	9660	0
485	20231113	112700	37854950	9660	9660	9660	9660	0
486	20231113	112600	37854950	9660	9660	9660	9660	0
487	20231113	112500	37854950	9660	9660	9660	9660	0
488	20231113	112400	37854950	9660	9660	9660	9660	0
489	20231113	112300	37854950	9660	9660	9660	9660	0
490	20231113	112200	37854950	9660	9660	9660	9660	0
491	20231113	112100	37854950	9660	9660	9660	9660	0
492	20231113	112000	37854950	9660	9660	9660	9660	0
493	20231113	111900	37854950	9660	9660	9660	9660	0
494	20231113	111800	37854950	9660	9660	9660	9660	1
495	20231113	111700	37845290	9630	9630	9630	9630	1
496	20231113	111600	37835660	9630	9630	9630	9630	0
497	20231113	111500	37835660	9630	9630	9630	9630	0
498	20231113	111400	37835660	9630	9630	9630	9630	0
499	20231113	111300	37835660	9630	9660	9660	9630	24
500	20231113	111200	37604240	9660	9660	9660	9660	0
501	20231113	111100	37604240	9660	9660	9660	9660	0
502	20231113	111000	37604240	9660	9660	9660	9660	0
503	20231113	110900	37604240	9660	9660	9660	9660	0
504	20231113	110800	37604240	9660	9660	9660	9660	0
505	20231113	110700	37604240	9660	9660	9660	9660	0
506	20231113	110600	37604240	9660	9660	9660	9660	0
507	20231113	110500	37604240	9660	9660	9660	9660	0
508	20231113	110400	37604240	9660	9660	9660	9660	0
509	20231113	110300	37604240	9660	9660	9660	9660	0
510	20231113	110200	37604240	9660	9660	9660	9660	0
511	20231113	110100	37604240	9660	9660	9660	9660	0
512	20231113	110000	37604240	9660	9660	9660	9660	249
513	20231113	105900	35198900	9670	9670	9670	9670	0
514	20231113	105800	35198900	9670	9670	9670	9670	0
515	20231113	105700	35198900	9670	9670	9670	9670	0
516	20231113	105600	35198900	9670	9670	9670	9670	0
517	20231113	105500	35198900	9670	9670	9670	9670	0
518	20231113	105400	35198900	9670	9670	9670	9670	0
519	20231113	105300	35198900	9670	9670	9670	9670	0
520	20231113	105200	35198900	9670	9670	9670	9670	1
521	20231113	105100	35189230	9660	9660	9660	9660	0
522	20231113	105000	35189230	9660	9640	9660	9640	557
523	20231113	104900	29810030	9640	9640	9640	9640	0
524	20231113	104800	29810030	9640	9640	9640	9640	0
525	20231113	104700	29810030	9640	9640	9640	9640	0
526	20231113	104600	29810030	9640	9640	9640	9640	0
527	20231113	104500	29810030	9640	9640	9640	9640	0
528	20231113	104400	29810030	9640	9640	9640	9640	20
529	20231113	104300	29617230	9660	9660	9660	9660	0
530	20231113	104200	29617230	9660	9660	9660	9660	0
531	20231113	104100	29617230	9660	9660	9660	9660	0
532	20231113	104000	29617230	9660	9660	9660	9660	0
533	20231113	103900	29617230	9660	9640	9660	9640	44
534	20231113	103800	29193030	9660	9660	9660	9660	32
535	20231113	103700	28883910	9660	9660	9660	9660	0
536	20231113	103600	28883910	9660	9660	9660	9660	0
537	20231113	103500	28883910	9660	9660	9660	9660	0
538	20231113	103400	28883910	9660	9660	9660	9660	0
539	20231113	103300	28883910	9660	9660	9660	9660	0
540	20231113	103200	28883910	9660	9660	9660	9660	0
541	20231113	103100	28883910	9660	9660	9660	9660	5
542	20231113	103000	28835610	9660	9660	9660	9660	0
543	20231113	102900	28835610	9660	9660	9660	9660	0
544	20231113	102800	28835610	9660	9660	9660	9660	0
545	20231113	102700	28835610	9660	9660	9660	9660	0
546	20231113	102600	28835610	9660	9660	9660	9660	100
547	20231113	102500	27869610	9630	9630	9630	9630	0
548	20231113	102400	27869610	9630	9630	9630	9630	0
549	20231113	102300	27869610	9630	9660	9660	9630	552
550	20231113	102200	22552220	9660	9660	9660	9660	0
551	20231113	102100	22552220	9660	9660	9660	9660	4
552	20231113	102000	22513580	9660	9660	9660	9660	0
553	20231113	101900	22513580	9660	9660	9660	9660	0
554	20231113	101800	22513580	9660	9660	9660	9660	1
555	20231113	101700	22503920	9670	9670	9670	9670	0
556	20231113	101600	22503920	9670	9670	9670	9670	0
557	20231113	101500	22503920	9670	9670	9670	9670	0
558	20231113	101400	22503920	9670	9670	9670	9670	0
559	20231113	101300	22503920	9670	9640	9670	9640	43
560	20231113	101200	22088530	9650	9670	9670	9650	12
561	20231113	101100	21972590	9660	9660	9660	9660	63
562	20231113	101000	21364010	9690	9690	9690	9690	0
563	20231113	100900	21364010	9690	9690	9690	9690	0
564	20231113	100800	21364010	9690	9690	9690	9690	1
565	20231113	100700	21354320	9700	9700	9700	9700	0
566	20231113	100600	21354320	9700	9700	9700	9700	0
567	20231113	100500	21354320	9700	9700	9700	9700	1
568	20231113	100400	21344620	9700	9700	9700	9700	0
569	20231113	100300	21344620	9700	9700	9700	9700	7
570	20231113	100200	21276720	9700	9700	9700	9700	1
571	20231113	100100	21267020	9700	9700	9700	9700	0
572	20231113	100000	21267020	9700	9700	9700	9700	0
573	20231113	095900	21267020	9700	9700	9700	9700	0
574	20231113	095800	21267020	9700	9700	9700	9700	0
575	20231113	095700	21267020	9700	9640	9710	9630	214
576	20231113	095600	19204740	9660	9660	9660	9660	14
577	20231113	095500	19069500	9660	9660	9660	9660	0
578	20231113	095400	19069500	9660	9660	9660	9660	0
579	20231113	095300	19069500	9660	9660	9660	9660	4
580	20231113	095200	19030860	9650	9650	9650	9650	0
581	20231113	095100	19030860	9650	9650	9650	9650	18
582	20231113	095000	18857160	9690	9690	9690	9690	0
583	20231113	094900	18857160	9690	9690	9690	9690	0
584	20231113	094800	18857160	9690	9690	9690	9690	0
585	20231113	094700	18857160	9690	9680	9690	9680	3
586	20231113	094600	18828110	9620	9640	9690	9620	153
587	20231113	094500	17355570	9700	9640	9700	9640	7
588	20231113	094400	17287880	9700	9700	9700	9700	0
589	20231113	094300	17287880	9700	9710	9710	9700	11
590	20231113	094200	17181170	9640	9700	9700	9640	167
591	20231113	094100	15566070	9700	9710	9710	9610	142
592	20231113	094000	14200810	9640	9640	9640	9640	0
593	20231113	093900	14200810	9640	9640	9640	9640	0
594	20231113	093800	14200810	9640	9640	9640	9640	1
595	20231113	093700	14191170	9640	9640	9640	9640	26
596	20231113	093600	13940530	9640	9660	9660	9640	60
597	20231113	093500	13362070	9660	9660	9660	9660	1
598	20231113	093400	13352410	9640	9660	9660	9640	110
599	20231113	093300	12291990	9640	9640	9640	9640	0
600	20231113	093200	12291990	9640	9650	9650	9640	439
601	20231113	093100	8058110	9710	9710	9710	9710	10
602	20231113	093000	7961010	9720	9720	9720	9720	0
603	20231113	092900	7961010	9720	9720	9720	9720	0
604	20231113	092800	7961010	9720	9720	9720	9720	0
605	20231113	092700	7961010	9720	9720	9720	9720	0
606	20231113	092600	7961010	9720	9720	9720	9720	0
607	20231113	092500	7961010	9720	9720	9720	9720	74
608	20231113	092400	7241730	9730	9730	9730	9730	0
609	20231113	092300	7241730	9730	9730	9730	9730	0
610	20231113	092200	7241730	9730	9730	9730	9730	0
611	20231113	092100	7241730	9730	9730	9730	9730	0
612	20231113	092000	7241730	9730	9730	9730	9730	0
613	20231113	091900	7241730	9730	9730	9730	9730	0
614	20231113	091800	7241730	9730	9730	9730	9730	0
615	20231113	091700	7241730	9730	9730	9730	9730	2
616	20231113	091600	7222270	9720	9720	9720	9720	5
617	20231113	091500	7173670	9720	9720	9720	9720	19
618	20231113	091400	6988990	9720	9650	9720	9650	149
619	20231113	091300	5551070	9710	9710	9710	9710	0
620	20231113	091200	5551070	9710	9710	9710	9710	51
621	20231113	091100	5055860	9710	9710	9710	9710	1
622	20231113	091000	5046150	9640	9640	9640	9640	1
623	20231113	090900	5036510	9730	9730	9730	9730	0
624	20231113	090800	5036510	9730	9730	9730	9730	0
625	20231113	090700	5036510	9730	9730	9730	9730	36
626	20231113	090600	4686230	9730	9730	9730	9730	64
627	20231113	090500	4063510	9740	9740	9740	9740	5
628	20231113	090400	4014810	9750	9750	9750	9750	0
629	20231113	090300	4014810	9750	9660	9750	9630	359
630	20231113	090200	552680	9660	9760	9770	9660	27
631	20231113	090100	289460	9770	9770	9770	9770	0
632	20231113	090000	289460	9770	9640	9770	9640	30