KissMeData/238200/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	204300	46240660	5030	5030	5030	5030	766
3	20231113	204200	46240660	5030	5030	5030	5030	0
4	20231113	204100	46240660	5030	5030	5030	5030	0
5	20231113	204000	46240660	5030	5030	5030	5030	0
6	20231113	203900	46240660	5030	5030	5030	5030	0
7	20231113	203800	46240660	5030	5030	5030	5030	0
8	20231113	203700	46240660	5030	5030	5030	5030	0
9	20231113	203600	46240660	5030	5030	5030	5030	0
10	20231113	203500	46240660	5030	5030	5030	5030	0
11	20231113	203400	46240660	5030	5030	5030	5030	0
12	20231113	203300	46240660	5030	5030	5030	5030	0
13	20231113	203200	46240660	5030	5030	5030	5030	0
14	20231113	203100	46240660	5030	5030	5030	5030	0
15	20231113	203000	46240660	5030	5030	5030	5030	0
16	20231113	202900	46240660	5030	5030	5030	5030	0
17	20231113	202800	46240660	5030	5030	5030	5030	0
18	20231113	202700	46240660	5030	5030	5030	5030	0
19	20231113	202600	46240660	5030	5030	5030	5030	0
20	20231113	202500	46240660	5030	5030	5030	5030	0
21	20231113	202400	46240660	5030	5030	5030	5030	0
22	20231113	202300	46240660	5030	5030	5030	5030	0
23	20231113	202200	46240660	5030	5030	5030	5030	0
24	20231113	202100	46240660	5030	5030	5030	5030	0
25	20231113	202000	46240660	5030	5030	5030	5030	0
26	20231113	201900	46240660	5030	5030	5030	5030	0
27	20231113	201800	46240660	5030	5030	5030	5030	0
28	20231113	201700	46240660	5030	5030	5030	5030	0
29	20231113	201600	46240660	5030	5030	5030	5030	0
30	20231113	201500	46240660	5030	5030	5030	5030	0
31	20231113	201400	46240660	5030	5030	5030	5030	0
32	20231113	201300	46240660	5030	5030	5030	5030	766
33	20231113	201200	46240660	5030	5030	5030	5030	0
34	20231113	201100	46240660	5030	5030	5030	5030	0
35	20231113	201000	46240660	5030	5030	5030	5030	0
36	20231113	200900	46240660	5030	5030	5030	5030	0
37	20231113	200800	46240660	5030	5030	5030	5030	0
38	20231113	200700	46240660	5030	5030	5030	5030	0
39	20231113	200600	46240660	5030	5030	5030	5030	0
40	20231113	200500	46240660	5030	5030	5030	5030	0
41	20231113	200400	46240660	5030	5030	5030	5030	0
42	20231113	200300	46240660	5030	5030	5030	5030	0
43	20231113	200200	46240660	5030	5030	5030	5030	0
44	20231113	200100	46240660	5030	5030	5030	5030	0
45	20231113	200000	46240660	5030	5030	5030	5030	0
46	20231113	195900	46240660	5030	5030	5030	5030	0
47	20231113	195800	46240660	5030	5030	5030	5030	0
48	20231113	195700	46240660	5030	5030	5030	5030	0
49	20231113	195600	46240660	5030	5030	5030	5030	0
50	20231113	195500	46240660	5030	5030	5030	5030	0
51	20231113	195400	46240660	5030	5030	5030	5030	0
52	20231113	195300	46240660	5030	5030	5030	5030	0
53	20231113	195200	46240660	5030	5030	5030	5030	0
54	20231113	195100	46240660	5030	5030	5030	5030	0
55	20231113	195000	46240660	5030	5030	5030	5030	0
56	20231113	194900	46240660	5030	5030	5030	5030	0
57	20231113	194800	46240660	5030	5030	5030	5030	0
58	20231113	194700	46240660	5030	5030	5030	5030	0
59	20231113	194600	46240660	5030	5030	5030	5030	0
60	20231113	194500	46240660	5030	5030	5030	5030	0
61	20231113	194400	46240660	5030	5030	5030	5030	0
62	20231113	194300	46240660	5030	5030	5030	5030	766
63	20231113	194200	46240660	5030	5030	5030	5030	0
64	20231113	194100	46240660	5030	5030	5030	5030	0
65	20231113	194000	46240660	5030	5030	5030	5030	0
66	20231113	193900	46240660	5030	5030	5030	5030	0
67	20231113	193800	46240660	5030	5030	5030	5030	0
68	20231113	193700	46240660	5030	5030	5030	5030	0
69	20231113	193600	46240660	5030	5030	5030	5030	0
70	20231113	193500	46240660	5030	5030	5030	5030	0
71	20231113	193400	46240660	5030	5030	5030	5030	0
72	20231113	193300	46240660	5030	5030	5030	5030	0
73	20231113	193200	46240660	5030	5030	5030	5030	0
74	20231113	193100	46240660	5030	5030	5030	5030	0
75	20231113	193000	46240660	5030	5030	5030	5030	0
76	20231113	192900	46240660	5030	5030	5030	5030	0
77	20231113	192800	46240660	5030	5030	5030	5030	0
78	20231113	192700	46240660	5030	5030	5030	5030	0
79	20231113	192600	46240660	5030	5030	5030	5030	0
80	20231113	192500	46240660	5030	5030	5030	5030	0
81	20231113	192400	46240660	5030	5030	5030	5030	0
82	20231113	192300	46240660	5030	5030	5030	5030	0
83	20231113	192200	46240660	5030	5030	5030	5030	0
84	20231113	192100	46240660	5030	5030	5030	5030	0
85	20231113	192000	46240660	5030	5030	5030	5030	0
86	20231113	191900	46240660	5030	5030	5030	5030	0
87	20231113	191800	46240660	5030	5030	5030	5030	0
88	20231113	191700	46240660	5030	5030	5030	5030	0
89	20231113	191600	46240660	5030	5030	5030	5030	0
90	20231113	191500	46240660	5030	5030	5030	5030	0
91	20231113	191400	46240660	5030	5030	5030	5030	0
92	20231113	191300	46240660	5030	5030	5030	5030	766
93	20231113	191200	46240660	5030	5030	5030	5030	0
94	20231113	191100	46240660	5030	5030	5030	5030	0
95	20231113	191000	46240660	5030	5030	5030	5030	0
96	20231113	190900	46240660	5030	5030	5030	5030	0
97	20231113	190800	46240660	5030	5030	5030	5030	0
98	20231113	190700	46240660	5030	5030	5030	5030	0
99	20231113	190600	46240660	5030	5030	5030	5030	0
100	20231113	190500	46240660	5030	5030	5030	5030	0
101	20231113	190400	46240660	5030	5030	5030	5030	0
102	20231113	190300	46240660	5030	5030	5030	5030	0
103	20231113	190200	46240660	5030	5030	5030	5030	0
104	20231113	190100	46240660	5030	5030	5030	5030	0
105	20231113	190000	46240660	5030	5030	5030	5030	0
106	20231113	185900	46240660	5030	5030	5030	5030	0
107	20231113	185800	46240660	5030	5030	5030	5030	0
108	20231113	185700	46240660	5030	5030	5030	5030	0
109	20231113	185600	46240660	5030	5030	5030	5030	0
110	20231113	185500	46240660	5030	5030	5030	5030	0
111	20231113	185400	46240660	5030	5030	5030	5030	0
112	20231113	185300	46240660	5030	5030	5030	5030	0
113	20231113	185200	46240660	5030	5030	5030	5030	0
114	20231113	185100	46240660	5030	5030	5030	5030	0
115	20231113	185000	46240660	5030	5030	5030	5030	0
116	20231113	184900	46240660	5030	5030	5030	5030	0
117	20231113	184800	46240660	5030	5030	5030	5030	0
118	20231113	184700	46240660	5030	5030	5030	5030	0
119	20231113	184600	46240660	5030	5030	5030	5030	0
120	20231113	184500	46240660	5030	5030	5030	5030	0
121	20231113	184400	46240660	5030	5030	5030	5030	0
122	20231113	184300	46240660	5030	5030	5030	5030	766
123	20231113	184200	46240660	5030	5030	5030	5030	0
124	20231113	184100	46240660	5030	5030	5030	5030	0
125	20231113	184000	46240660	5030	5030	5030	5030	0
126	20231113	183900	46240660	5030	5030	5030	5030	0
127	20231113	183800	46240660	5030	5030	5030	5030	0
128	20231113	183700	46240660	5030	5030	5030	5030	0
129	20231113	183600	46240660	5030	5030	5030	5030	0
130	20231113	183500	46240660	5030	5030	5030	5030	0
131	20231113	183400	46240660	5030	5030	5030	5030	0
132	20231113	183300	46240660	5030	5030	5030	5030	0
133	20231113	183200	46240660	5030	5030	5030	5030	0
134	20231113	183100	46240660	5030	5030	5030	5030	0
135	20231113	183000	46240660	5030	5030	5030	5030	0
136	20231113	182900	46240660	5030	5030	5030	5030	0
137	20231113	182800	46240660	5030	5030	5030	5030	0
138	20231113	182700	46240660	5030	5030	5030	5030	0
139	20231113	182600	46240660	5030	5030	5030	5030	0
140	20231113	182500	46240660	5030	5030	5030	5030	0
141	20231113	182400	46240660	5030	5030	5030	5030	0
142	20231113	182300	46240660	5030	5030	5030	5030	0
143	20231113	182200	46240660	5030	5030	5030	5030	0
144	20231113	182100	46240660	5030	5030	5030	5030	0
145	20231113	182000	46240660	5030	5030	5030	5030	0
146	20231113	181900	46240660	5030	5030	5030	5030	0
147	20231113	181800	46240660	5030	5030	5030	5030	0
148	20231113	181700	46240660	5030	5030	5030	5030	0
149	20231113	181600	46240660	5030	5030	5030	5030	0
150	20231113	181500	46240660	5030	5030	5030	5030	0
151	20231113	181400	46240660	5030	5030	5030	5030	0
152	20231113	181300	46240660	5030	5030	5030	5030	766
153	20231113	181200	46240660	5030	5030	5030	5030	0
154	20231113	181100	46240660	5030	5030	5030	5030	0
155	20231113	181000	46240660	5030	5030	5030	5030	0
156	20231113	180900	46240660	5030	5030	5030	5030	0
157	20231113	180800	46240660	5030	5030	5030	5030	0
158	20231113	180700	46240660	5030	5030	5030	5030	0
159	20231113	180600	46240660	5030	5030	5030	5030	0
160	20231113	180500	46240660	5030	5030	5030	5030	0
161	20231113	180400	46240660	5030	5030	5030	5030	0
162	20231113	180300	46240660	5030	5030	5030	5030	0
163	20231113	180200	46240660	5030	5030	5030	5030	0
164	20231113	180100	46240660	5030	5030	5030	5030	0
165	20231113	180000	46240660	5030	5030	5030	5030	0
166	20231113	175900	46240660	5030	5030	5030	5030	0
167	20231113	175800	46240660	5030	5030	5030	5030	0
168	20231113	175700	46240660	5030	5030	5030	5030	0
169	20231113	175600	46240660	5030	5030	5030	5030	0
170	20231113	175500	46240660	5030	5030	5030	5030	0
171	20231113	175400	46240660	5030	5030	5030	5030	0
172	20231113	175300	46240660	5030	5030	5030	5030	0
173	20231113	175200	46240660	5030	5030	5030	5030	0
174	20231113	175100	46240660	5030	5030	5030	5030	0
175	20231113	175000	46240660	5030	5030	5030	5030	0
176	20231113	174900	46240660	5030	5030	5030	5030	0
177	20231113	174800	46240660	5030	5030	5030	5030	0
178	20231113	174700	46240660	5030	5030	5030	5030	0
179	20231113	174600	46240660	5030	5030	5030	5030	0
180	20231113	174500	46240660	5030	5030	5030	5030	0
181	20231113	174400	46240660	5030	5030	5030	5030	0
182	20231113	174300	46240660	5030	5030	5030	5030	766
183	20231113	174200	46240660	5030	5030	5030	5030	0
184	20231113	174100	46240660	5030	5030	5030	5030	0
185	20231113	174000	46240660	5030	5030	5030	5030	0
186	20231113	173900	46240660	5030	5030	5030	5030	0
187	20231113	173800	46240660	5030	5030	5030	5030	0
188	20231113	173700	46240660	5030	5030	5030	5030	0
189	20231113	173600	46240660	5030	5030	5030	5030	0
190	20231113	173500	46240660	5030	5030	5030	5030	0
191	20231113	173400	46240660	5030	5030	5030	5030	0
192	20231113	173300	46240660	5030	5030	5030	5030	0
193	20231113	173200	46240660	5030	5030	5030	5030	0
194	20231113	173100	46240660	5030	5030	5030	5030	0
195	20231113	173000	46240660	5030	5030	5030	5030	0
196	20231113	172900	46240660	5030	5030	5030	5030	0
197	20231113	172800	46240660	5030	5030	5030	5030	0
198	20231113	172700	46240660	5030	5030	5030	5030	0
199	20231113	172600	46240660	5030	5030	5030	5030	0
200	20231113	172500	46240660	5030	5030	5030	5030	0
201	20231113	172400	46240660	5030	5030	5030	5030	0
202	20231113	172300	46240660	5030	5030	5030	5030	0
203	20231113	172200	46240660	5030	5030	5030	5030	0
204	20231113	172100	46240660	5030	5030	5030	5030	0
205	20231113	172000	46240660	5030	5030	5030	5030	0
206	20231113	171900	46240660	5030	5030	5030	5030	0
207	20231113	171800	46240660	5030	5030	5030	5030	0
208	20231113	171700	46240660	5030	5030	5030	5030	0
209	20231113	171600	46240660	5030	5030	5030	5030	0
210	20231113	171500	46240660	5030	5030	5030	5030	0
211	20231113	171400	46240660	5030	5030	5030	5030	0
212	20231113	171300	46240660	5030	5030	5030	5030	766
213	20231113	171200	46240660	5030	5030	5030	5030	0
214	20231113	171100	46240660	5030	5030	5030	5030	0
215	20231113	171000	46240660	5030	5030	5030	5030	0
216	20231113	170900	46240660	5030	5030	5030	5030	0
217	20231113	170800	46240660	5030	5030	5030	5030	0
218	20231113	170700	46240660	5030	5030	5030	5030	0
219	20231113	170600	46240660	5030	5030	5030	5030	0
220	20231113	170500	46240660	5030	5030	5030	5030	0
221	20231113	170400	46240660	5030	5030	5030	5030	0
222	20231113	170300	46240660	5030	5030	5030	5030	0
223	20231113	170200	46240660	5030	5030	5030	5030	0
224	20231113	170100	46240660	5030	5030	5030	5030	0
225	20231113	170000	46240660	5030	5030	5030	5030	0
226	20231113	165900	46240660	5030	5030	5030	5030	0
227	20231113	165800	46240660	5030	5030	5030	5030	0
228	20231113	165700	46240660	5030	5030	5030	5030	0
229	20231113	165600	46240660	5030	5030	5030	5030	0
230	20231113	165500	46240660	5030	5030	5030	5030	0
231	20231113	165400	46240660	5030	5030	5030	5030	0
232	20231113	165300	46240660	5030	5030	5030	5030	0
233	20231113	165200	46240660	5030	5030	5030	5030	0
234	20231113	165100	46240660	5030	5030	5030	5030	0
235	20231113	165000	46240660	5030	5030	5030	5030	0
236	20231113	164900	46240660	5030	5030	5030	5030	0
237	20231113	164800	46240660	5030	5030	5030	5030	0
238	20231113	164700	46240660	5030	5030	5030	5030	0
239	20231113	164600	46240660	5030	5030	5030	5030	0
240	20231113	164500	46240660	5030	5030	5030	5030	0
241	20231113	164400	46240660	5030	5030	5030	5030	0
242	20231113	164300	46240660	5030	5030	5030	5030	766
243	20231113	164200	46240660	5030	5030	5030	5030	0
244	20231113	164100	46240660	5030	5030	5030	5030	0
245	20231113	164000	46240660	5030	5030	5030	5030	0
246	20231113	163900	46240660	5030	5030	5030	5030	0
247	20231113	163800	46240660	5030	5030	5030	5030	0
248	20231113	163700	46240660	5030	5030	5030	5030	0
249	20231113	163600	46240660	5030	5030	5030	5030	0
250	20231113	163500	46240660	5030	5030	5030	5030	0
251	20231113	163400	46240660	5030	5030	5030	5030	0
252	20231113	163300	46240660	5030	5030	5030	5030	0
253	20231113	163200	46240660	5030	5030	5030	5030	0
254	20231113	163100	46240660	5030	5030	5030	5030	0
255	20231113	163000	46240660	5030	5030	5030	5030	0
256	20231113	162900	46240660	5030	5030	5030	5030	0
257	20231113	162800	46240660	5030	5030	5030	5030	0
258	20231113	162700	46240660	5030	5030	5030	5030	0
259	20231113	162600	46240660	5030	5030	5030	5030	0
260	20231113	162500	46240660	5030	5030	5030	5030	0
261	20231113	162400	46240660	5030	5030	5030	5030	0
262	20231113	162300	46240660	5030	5030	5030	5030	0
263	20231113	162200	46240660	5030	5030	5030	5030	0
264	20231113	162100	46240660	5030	5030	5030	5030	0
265	20231113	162000	46240660	5030	5030	5030	5030	0
266	20231113	161900	46240660	5030	5030	5030	5030	0
267	20231113	161800	46240660	5030	5030	5030	5030	0
268	20231113	161700	46240660	5030	5030	5030	5030	0
269	20231113	161600	46240660	5030	5030	5030	5030	0
270	20231113	161500	46240660	5030	5030	5030	5030	0
271	20231113	161400	46240660	5030	5030	5030	5030	0
272	20231113	161300	46240660	5030	5030	5030	5030	766
273	20231113	161200	46240660	5030	5030	5030	5030	0
274	20231113	161100	46240660	5030	5030	5030	5030	0
275	20231113	161000	46240660	5030	5030	5030	5030	0
276	20231113	160900	46240660	5030	5030	5030	5030	0
277	20231113	160800	46240660	5030	5030	5030	5030	0
278	20231113	160700	46240660	5030	5030	5030	5030	0
279	20231113	160600	46240660	5030	5030	5030	5030	0
280	20231113	160500	46240660	5030	5030	5030	5030	0
281	20231113	160400	46240660	5030	5030	5030	5030	0
282	20231113	160300	46240660	5030	5030	5030	5030	0
283	20231113	160200	46240660	5030	5030	5030	5030	0
284	20231113	160100	46240660	5030	5030	5030	5030	0
285	20231113	160000	46240660	5030	5030	5030	5030	0
286	20231113	155900	46240660	5030	5030	5030	5030	0
287	20231113	155800	46240660	5030	5030	5030	5030	0
288	20231113	155700	46240660	5030	5030	5030	5030	0
289	20231113	155600	46240660	5030	5030	5030	5030	0
290	20231113	155500	46240660	5030	5030	5030	5030	0
291	20231113	155400	46240660	5030	5030	5030	5030	0
292	20231113	155300	46240660	5030	5030	5030	5030	0
293	20231113	155200	46240660	5030	5030	5030	5030	0
294	20231113	155100	46240660	5030	5030	5030	5030	0
295	20231113	155000	46240660	5030	5030	5030	5030	0
296	20231113	154900	46240660	5030	5030	5030	5030	0
297	20231113	154800	46240660	5030	5030	5030	5030	0
298	20231113	154700	46240660	5030	5030	5030	5030	0
299	20231113	154600	46240660	5030	5030	5030	5030	0
300	20231113	154500	46240660	5030	5030	5030	5030	0
301	20231113	154400	46240660	5030	5030	5030	5030	0
302	20231113	154300	46240660	5030	5030	5030	5030	766
303	20231113	154200	46240660	5030	5030	5030	5030	0
304	20231113	154100	46240660	5030	5030	5030	5030	0
305	20231113	154000	46240660	5030	5030	5030	5030	0
306	20231113	153900	46240660	5030	5030	5030	5030	0
307	20231113	153800	46240660	5030	5030	5030	5030	0
308	20231113	153700	46240660	5030	5030	5030	5030	0
309	20231113	153600	46240660	5030	5030	5030	5030	0
310	20231113	153500	46240660	5030	5030	5030	5030	0
311	20231113	153400	46240660	5030	5030	5030	5030	0
312	20231113	153300	46240660	5030	5030	5030	5030	0
313	20231113	153200	46240660	5030	5030	5030	5030	0
314	20231113	153100	46240660	5030	5030	5030	5030	0
315	20231113	153000	46240660	5030	5030	5030	5030	766
316	20231113	152900	42387680	5160	5160	5160	5160	0
317	20231113	152800	42387680	5160	5160	5160	5160	0
318	20231113	152700	42387680	5160	5160	5160	5160	0
319	20231113	152600	42387680	5160	5160	5160	5160	0
320	20231113	152500	42387680	5160	5160	5160	5160	0
321	20231113	152400	42387680	5160	5160	5160	5160	0
322	20231113	152300	42387680	5160	5160	5160	5160	0
323	20231113	152200	42387680	5160	5160	5160	5160	0
324	20231113	152100	42387680	5160	5160	5160	5160	0
325	20231113	152000	42387680	5160	5160	5160	5160	0
326	20231113	151900	42387680	5160	5160	5160	5160	0
327	20231113	151800	42387680	5160	5150	5160	5150	4
328	20231113	151700	42367060	5150	5150	5150	5150	0
329	20231113	151600	42367060	5150	5150	5150	5150	2
330	20231113	151500	42356760	5140	5140	5140	5140	0
331	20231113	151400	42356760	5140	5140	5140	5140	38
332	20231113	151300	42161440	5160	5160	5160	5160	0
333	20231113	151200	42161440	5160	5160	5160	5160	0
334	20231113	151100	42161440	5160	5160	5160	5160	0
335	20231113	151000	42161440	5160	5160	5160	5160	0
336	20231113	150900	42161440	5160	5160	5160	5160	0
337	20231113	150800	42161440	5160	5160	5160	5160	0
338	20231113	150700	42161440	5160	5150	5160	5150	4
339	20231113	150600	42140820	5140	5140	5140	5140	0
340	20231113	150500	42140820	5140	5140	5140	5140	2
341	20231113	150400	42130540	5120	5120	5120	5120	2
342	20231113	150300	42120300	5120	5160	5160	5120	41
343	20231113	150200	41910340	5170	5170	5170	5170	0
344	20231113	150100	41910340	5170	5140	5170	5140	100
345	20231113	150000	41395420	5140	5140	5140	5140	0
346	20231113	145900	41395420	5140	5140	5140	5140	0
347	20231113	145800	41395420	5140	5130	5140	5130	2
348	20231113	145700	41385150	5150	5150	5150	5150	0
349	20231113	145600	41385150	5150	5120	5150	5120	92
350	20231113	145500	40913130	5100	5130	5130	5100	2
351	20231113	145400	40902900	5140	5140	5140	5140	1
352	20231113	145300	40897760	5150	5150	5150	5150	1
353	20231113	145200	40892610	5160	5120	5160	5120	65
354	20231113	145100	40559730	5120	5120	5120	5120	50
355	20231113	145000	40303730	5120	5120	5120	5120	10
356	20231113	144900	40252530	5080	5080	5080	5080	0
357	20231113	144800	40252530	5080	5090	5090	5080	174
358	20231113	144700	39368600	5080	5090	5090	5080	189
359	20231113	144600	38407220	5100	5100	5100	5100	3
360	20231113	144500	38391920	5100	5120	5120	5100	16
361	20231113	144400	38310020	5120	5120	5120	5120	0
362	20231113	144300	38310020	5120	5120	5120	5120	1
363	20231113	144200	38304900	5120	5120	5120	5120	1
364	20231113	144100	38299780	5120	5120	5120	5120	19
365	20231113	144000	38202500	5130	5110	5130	5110	25
366	20231113	143900	38074310	5110	5110	5110	5110	42
367	20231113	143800	37859690	5110	5130	5130	5110	15
368	20231113	143700	37783000	5160	5160	5160	5160	0
369	20231113	143600	37783000	5160	5160	5160	5160	1
370	20231113	143500	37777840	5170	5120	5170	5120	270
371	20231113	143400	36395240	5110	5120	5120	5110	19
372	20231113	143300	36298020	5110	5110	5110	5110	0
373	20231113	143200	36298020	5110	5110	5110	5110	3
374	20231113	143100	36282690	5120	5110	5120	5110	213
375	20231113	143000	35194250	5110	5110	5110	5110	10
376	20231113	142900	35143150	5110	5110	5110	5110	21
377	20231113	142800	35035840	5080	5080	5080	5080	19
378	20231113	142700	34939320	5110	5110	5110	5110	0
379	20231113	142600	34939320	5110	5110	5110	5110	0
380	20231113	142500	34939320	5110	5110	5110	5110	0
381	20231113	142400	34939320	5110	5110	5110	5110	110
382	20231113	142300	34377220	5110	5110	5110	5110	0
383	20231113	142200	34377220	5110	5110	5110	5110	0
384	20231113	142100	34377220	5110	5110	5110	5110	0
385	20231113	142000	34377220	5110	5110	5110	5110	15
386	20231113	141900	34300570	5110	5110	5110	5110	0
387	20231113	141800	34300570	5110	5110	5110	5110	5
388	20231113	141700	34275020	5110	5110	5110	5110	0
389	20231113	141600	34275020	5110	5110	5110	5110	0
390	20231113	141500	34275020	5110	5110	5110	5110	13
391	20231113	141400	34208590	5080	5080	5080	5080	0
392	20231113	141300	34208590	5080	5100	5100	5080	19
393	20231113	141200	34111950	5110	5110	5110	5110	0
394	20231113	141100	34111950	5110	5110	5110	5110	0
395	20231113	141000	34111950	5110	5110	5110	5110	10
396	20231113	140900	34060850	5110	5120	5120	5110	20
397	20231113	140800	33958470	5120	5120	5120	5120	0
398	20231113	140700	33958470	5120	5120	5120	5120	102
399	20231113	140600	33436230	5040	5130	5130	5040	1200
400	20231113	140500	27360980	5100	5100	5100	5100	81
401	20231113	140400	26947880	5100	5180	5180	5060	840
402	20231113	140300	22664600	5190	5150	5190	5150	307
403	20231113	140200	21083510	5150	5150	5150	5150	10
404	20231113	140100	21032010	5160	5160	5160	5160	47
405	20231113	140000	20789490	5180	5180	5180	5180	16
406	20231113	135900	20706610	5180	5180	5180	5180	121
407	20231113	135800	20079830	5190	5190	5190	5190	0
408	20231113	135700	20079830	5190	5190	5190	5190	2
409	20231113	135600	20069450	5180	5180	5180	5180	0
410	20231113	135500	20069450	5180	5180	5180	5180	6
411	20231113	135400	20038370	5190	5190	5190	5190	0
412	20231113	135300	20038370	5190	5190	5190	5190	18
413	20231113	135200	19944950	5190	5190	5190	5190	0
414	20231113	135100	19944950	5190	5190	5190	5190	0
415	20231113	135000	19944950	5190	5190	5190	5190	10
416	20231113	134900	19893050	5180	5190	5190	5180	71
417	20231113	134800	19524570	5190	5190	5190	5190	10
418	20231113	134700	19472670	5190	5190	5190	5190	0
419	20231113	134600	19472670	5190	5190	5190	5190	0
420	20231113	134500	19472670	5190	5190	5190	5190	15
421	20231113	134400	19394820	5190	5190	5190	5190	0
422	20231113	134300	19394820	5190	5190	5190	5190	0
423	20231113	134200	19394820	5190	5190	5190	5190	0
424	20231113	134100	19394820	5190	5190	5190	5190	63
425	20231113	134000	19067850	5190	5190	5190	5190	16
426	20231113	133900	18984810	5180	5180	5180	5180	0
427	20231113	133800	18984810	5180	5180	5180	5180	25
428	20231113	133700	18855310	5190	5230	5230	5190	8
429	20231113	133600	18813630	5250	5260	5260	5250	16
430	20231113	133500	18729590	5270	5270	5270	5270	63
431	20231113	133400	18397580	5290	5290	5290	5290	0
432	20231113	133300	18397580	5290	5290	5290	5290	0
433	20231113	133200	18397580	5290	5290	5290	5290	0
434	20231113	133100	18397580	5290	5290	5290	5290	0
435	20231113	133000	18397580	5290	5290	5290	5290	10
436	20231113	132900	18344680	5290	5290	5290	5290	0
437	20231113	132800	18344680	5290	5290	5290	5290	0
438	20231113	132700	18344680	5290	5290	5290	5290	0
439	20231113	132600	18344680	5290	5290	5290	5290	0
440	20231113	132500	18344680	5290	5290	5290	5290	0
441	20231113	132400	18344680	5290	5290	5290	5290	0
442	20231113	132300	18344680	5290	5290	5290	5290	0
443	20231113	132200	18344680	5290	5290	5290	5290	0
444	20231113	132100	18344680	5290	5290	5290	5290	0
445	20231113	132000	18344680	5290	5290	5290	5290	16
446	20231113	131900	18260040	5290	5290	5290	5290	0
447	20231113	131800	18260040	5290	5290	5290	5290	0
448	20231113	131700	18260040	5290	5290	5290	5290	0
449	20231113	131600	18260040	5290	5290	5290	5290	0
450	20231113	131500	18260040	5290	5290	5290	5290	0
451	20231113	131400	18260040	5290	5290	5290	5290	0
452	20231113	131300	18260040	5290	5290	5290	5290	0
453	20231113	131200	18260040	5290	5290	5290	5290	0
454	20231113	131100	18260040	5290	5290	5290	5290	0
455	20231113	131000	18260040	5290	5290	5290	5290	10
456	20231113	130900	18207140	5290	5290	5290	5290	0
457	20231113	130800	18207140	5290	5290	5290	5290	0
458	20231113	130700	18207140	5290	5290	5290	5290	0
459	20231113	130600	18207140	5290	5290	5290	5290	0
460	20231113	130500	18207140	5290	5290	5290	5290	0
461	20231113	130400	18207140	5290	5290	5290	5290	0
462	20231113	130300	18207140	5290	5290	5290	5290	0
463	20231113	130200	18207140	5290	5290	5290	5290	0
464	20231113	130100	18207140	5290	5290	5290	5290	0
465	20231113	130000	18207140	5290	5290	5290	5290	16
466	20231113	125900	18122500	5290	5290	5290	5290	0
467	20231113	125800	18122500	5290	5290	5290	5290	0
468	20231113	125700	18122500	5290	5290	5290	5290	0
469	20231113	125600	18122500	5290	5290	5290	5290	0
470	20231113	125500	18122500	5290	5290	5290	5290	13
471	20231113	125400	18053730	5290	5290	5290	5290	0
472	20231113	125300	18053730	5290	5290	5290	5290	0
473	20231113	125200	18053730	5290	5290	5290	5290	0
474	20231113	125100	18053730	5290	5290	5290	5290	0
475	20231113	125000	18053730	5290	5290	5290	5290	10
476	20231113	124900	18000830	5290	5290	5290	5290	0
477	20231113	124800	18000830	5290	5290	5290	5290	0
478	20231113	124700	18000830	5290	5290	5290	5290	0
479	20231113	124600	18000830	5290	5290	5290	5290	0
480	20231113	124500	18000830	5290	5270	5290	5270	87
481	20231113	124400	17541510	5270	5270	5270	5270	0
482	20231113	124300	17541510	5270	5270	5270	5270	0
483	20231113	124200	17541510	5270	5270	5270	5270	0
484	20231113	124100	17541510	5270	5270	5270	5270	0
485	20231113	124000	17541510	5270	5270	5270	5270	16
486	20231113	123900	17457190	5260	5260	5260	5260	2
487	20231113	123800	17446670	5270	5270	5270	5270	0
488	20231113	123700	17446670	5270	5270	5270	5270	2
489	20231113	123600	17436130	5280	5280	5280	5280	0
490	20231113	123500	17436130	5280	5260	5280	5260	19
491	20231113	123400	17336170	5260	5260	5260	5260	1
492	20231113	123300	17330910	5290	5290	5290	5290	10
493	20231113	123200	17278010	5290	5290	5290	5290	6
494	20231113	123100	17246270	5290	5290	5290	5290	10
495	20231113	123000	17193370	5290	5290	5290	5290	10
496	20231113	122900	17140470	5290	5290	5290	5290	0
497	20231113	122800	17140470	5290	5290	5290	5290	0
498	20231113	122700	17140470	5290	5290	5290	5290	0
499	20231113	122600	17140470	5290	5290	5290	5290	0
500	20231113	122500	17140470	5290	5290	5290	5290	0
501	20231113	122400	17140470	5290	5290	5290	5290	0
502	20231113	122300	17140470	5290	5290	5290	5290	0
503	20231113	122200	17140470	5290	5290	5290	5290	0
504	20231113	122100	17140470	5290	5290	5290	5290	0
505	20231113	122000	17140470	5290	5290	5290	5290	16
506	20231113	121900	17055830	5290	5290	5290	5290	0
507	20231113	121800	17055830	5290	5290	5290	5290	0
508	20231113	121700	17055830	5290	5290	5290	5290	0
509	20231113	121600	17055830	5290	5290	5290	5290	6
510	20231113	121500	17024090	5280	5280	5280	5280	0
511	20231113	121400	17024090	5280	5250	5280	5250	6
512	20231113	121300	16992530	5260	5260	5260	5260	2
513	20231113	121200	16982010	5260	5270	5270	5260	90
514	20231113	121100	16507720	5290	5290	5290	5290	0
515	20231113	121000	16507720	5290	5290	5290	5290	10
516	20231113	120900	16454820	5290	5290	5290	5290	0
517	20231113	120800	16454820	5290	5290	5290	5290	0
518	20231113	120700	16454820	5290	5290	5290	5290	0
519	20231113	120600	16454820	5290	5290	5290	5290	0
520	20231113	120500	16454820	5290	5290	5290	5290	0
521	20231113	120400	16454820	5290	5290	5290	5290	0
522	20231113	120300	16454820	5290	5290	5290	5290	0
523	20231113	120200	16454820	5290	5290	5290	5290	0
524	20231113	120100	16454820	5290	5290	5290	5290	0
525	20231113	120000	16454820	5290	5290	5290	5290	16
526	20231113	115900	16370180	5290	5290	5290	5290	0
527	20231113	115800	16370180	5290	5290	5290	5290	0
528	20231113	115700	16370180	5290	5290	5290	5290	0
529	20231113	115600	16370180	5290	5290	5290	5290	0
530	20231113	115500	16370180	5290	5290	5290	5290	0
531	20231113	115400	16370180	5290	5290	5290	5290	0
532	20231113	115300	16370180	5290	5280	5290	5280	58
533	20231113	115200	16063520	5290	5280	5290	5280	3
534	20231113	115100	16047660	5280	5280	5290	5280	129
535	20231113	115000	15365600	5280	5280	5280	5280	10
536	20231113	114900	15312800	5280	5280	5280	5280	0
537	20231113	114800	15312800	5280	5280	5280	5280	0
538	20231113	114700	15312800	5280	5280	5280	5280	0
539	20231113	114600	15312800	5280	5280	5280	5280	0
540	20231113	114500	15312800	5280	5280	5280	5280	15
541	20231113	114400	15233600	5280	5280	5280	5280	1
542	20231113	114300	15228320	5280	5280	5280	5280	0
543	20231113	114200	15228320	5280	5280	5280	5280	0
544	20231113	114100	15228320	5280	5280	5280	5280	0
545	20231113	114000	15228320	5280	5280	5280	5280	16
546	20231113	113900	15143840	5280	5280	5280	5280	0
547	20231113	113800	15143840	5280	5280	5280	5280	0
548	20231113	113700	15143840	5280	5280	5280	5280	0
549	20231113	113600	15143840	5280	5280	5280	5280	0
550	20231113	113500	15143840	5280	5280	5280	5280	14
551	20231113	113400	15069920	5280	5280	5280	5280	0
552	20231113	113300	15069920	5280	5280	5280	5280	0
553	20231113	113200	15069920	5280	5280	5280	5280	0
554	20231113	113100	15069920	5280	5280	5280	5280	0
555	20231113	113000	15069920	5280	5280	5280	5280	11
556	20231113	112900	15011840	5280	5280	5280	5280	0
557	20231113	112800	15011840	5280	5280	5280	5280	0
558	20231113	112700	15011840	5280	5280	5280	5280	0
559	20231113	112600	15011840	5280	5280	5280	5280	0
560	20231113	112500	15011840	5280	5280	5280	5280	0
561	20231113	112400	15011840	5280	5280	5280	5280	0
562	20231113	112300	15011840	5280	5280	5280	5280	0
563	20231113	112200	15011840	5280	5280	5280	5280	0
564	20231113	112100	15011840	5280	5280	5280	5280	0
565	20231113	112000	15011840	5280	5280	5280	5280	16
566	20231113	111900	14927360	5280	5280	5280	5280	2
567	20231113	111800	14916800	5260	5260	5260	5260	0
568	20231113	111700	14916800	5260	5260	5260	5260	2
569	20231113	111600	14906280	5280	5280	5280	5280	0
570	20231113	111500	14906280	5280	5280	5280	5280	0
571	20231113	111400	14906280	5280	5280	5280	5280	0
572	20231113	111300	14906280	5280	5280	5280	5280	0
573	20231113	111200	14906280	5280	5280	5280	5280	0
574	20231113	111100	14906280	5280	5280	5280	5280	0
575	20231113	111000	14906280	5280	5280	5290	5280	29
576	20231113	110900	14753120	5270	5270	5270	5270	0
577	20231113	110800	14753120	5270	5270	5270	5270	0
578	20231113	110700	14753120	5270	5270	5270	5270	0
579	20231113	110600	14753120	5270	5270	5270	5270	0
580	20231113	110500	14753120	5270	5270	5270	5270	1
581	20231113	110400	14747850	5250	5250	5250	5250	0
582	20231113	110300	14747850	5250	5250	5250	5250	0
583	20231113	110200	14747850	5250	5250	5250	5250	8
584	20231113	110100	14705850	5290	5290	5290	5290	0
585	20231113	110000	14705850	5290	5290	5290	5290	16
586	20231113	105900	14621210	5290	5290	5290	5290	0
587	20231113	105800	14621210	5290	5290	5290	5290	0
588	20231113	105700	14621210	5290	5290	5290	5290	0
589	20231113	105600	14621210	5290	5290	5290	5290	0
590	20231113	105500	14621210	5290	5290	5290	5290	0
591	20231113	105400	14621210	5290	5290	5290	5290	1
592	20231113	105300	14615920	5290	5290	5290	5290	0
593	20231113	105200	14615920	5290	5290	5290	5290	0
594	20231113	105100	14615920	5290	5290	5290	5290	0
595	20231113	105000	14615920	5290	5270	5290	5270	17
596	20231113	104900	14526010	5280	5280	5280	5280	0
597	20231113	104800	14526010	5280	5280	5280	5280	0
598	20231113	104700	14526010	5280	5280	5280	5280	0
599	20231113	104600	14526010	5280	5280	5280	5280	0
600	20231113	104500	14526010	5280	5280	5280	5280	15
601	20231113	104400	14446810	5260	5270	5270	5260	7
602	20231113	104300	14409940	5270	5290	5290	5250	5
603	20231113	104200	14383590	5280	5260	5280	5260	3
604	20231113	104100	14367790	5290	5250	5300	5250	56
605	20231113	104000	14073370	5250	5250	5250	5250	16
606	20231113	103900	13989370	5250	5250	5250	5250	0
607	20231113	103800	13989370	5250	5250	5250	5250	0
608	20231113	103700	13989370	5250	5250	5250	5250	0
609	20231113	103600	13989370	5250	5250	5250	5250	0
610	20231113	103500	13989370	5250	5250	5250	5250	0
611	20231113	103400	13989370	5250	5250	5250	5250	0
612	20231113	103300	13989370	5250	5250	5250	5250	0
613	20231113	103200	13989370	5250	5250	5250	5250	0
614	20231113	103100	13989370	5250	5250	5250	5250	0
615	20231113	103000	13989370	5250	5240	5250	5240	11
616	20231113	102900	13931640	5240	5240	5240	5240	0
617	20231113	102800	13931640	5240	5240	5240	5240	1
618	20231113	102700	13926400	5240	5240	5240	5240	1
619	20231113	102600	13921160	5210	5210	5210	5210	58
620	20231113	102500	13618980	5210	5210	5210	5210	2
621	20231113	102400	13608560	5210	5210	5210	5210	40
622	20231113	102300	13400160	5250	5250	5250	5250	0
623	20231113	102200	13400160	5250	5250	5250	5250	0
624	20231113	102100	13400160	5250	5240	5250	5240	51
625	20231113	102000	13132910	5240	5240	5240	5240	16
626	20231113	101900	13049070	5240	5240	5240	5240	100
627	20231113	101800	12525070	5240	5240	5240	5240	0
628	20231113	101700	12525070	5240	5240	5240	5240	0
629	20231113	101600	12525070	5240	5240	5240	5240	0
630	20231113	101500	12525070	5240	5230	5240	5230	14
631	20231113	101400	12451810	5230	5230	5230	5230	0
632	20231113	101300	12451810	5230	5230	5230	5230	9
633	20231113	101200	12404740	5230	5230	5230	5230	1
634	20231113	101100	12399510	5230	5230	5230	5230	1
635	20231113	101000	12394280	5240	5240	5240	5230	14
636	20231113	100900	12320930	5240	5240	5240	5240	0
637	20231113	100800	12320930	5240	5240	5240	5240	0
638	20231113	100700	12320930	5240	5240	5240	5240	0
639	20231113	100600	12320930	5240	5240	5240	5240	0
640	20231113	100500	12320930	5240	5240	5240	5240	0
641	20231113	100400	12320930	5240	5240	5240	5240	0
642	20231113	100300	12320930	5240	5230	5240	5230	3
643	20231113	100200	12305230	5190	5240	5240	5190	7
644	20231113	100100	12268650	5240	5240	5240	5240	0
645	20231113	100000	12268650	5240	5230	5240	5230	16
646	20231113	095900	12184860	5240	5240	5240	5240	0
647	20231113	095800	12184860	5240	5240	5240	5240	0
648	20231113	095700	12184860	5240	5240	5240	5240	0
649	20231113	095600	12184860	5240	5240	5240	5240	0
650	20231113	095500	12184860	5240	5240	5240	5240	0
651	20231113	095400	12184860	5240	5240	5240	5240	0
652	20231113	095300	12184860	5240	5240	5240	5240	2
653	20231113	095200	12174380	5160	5160	5160	5160	0
654	20231113	095100	12174380	5160	5160	5160	5160	0
655	20231113	095000	12174380	5160	5250	5250	5160	611
656	20231113	094900	9012220	5250	5250	5250	5250	0
657	20231113	094800	9012220	5250	5250	5250	5250	0
658	20231113	094700	9012220	5250	5250	5250	5250	0
659	20231113	094600	9012220	5250	5250	5250	5250	0
660	20231113	094500	9012220	5250	5250	5250	5250	16
661	20231113	094400	8928220	5250	5250	5250	5250	0
662	20231113	094300	8928220	5250	5240	5250	5240	2
663	20231113	094200	8917730	5260	5260	5260	5260	0
664	20231113	094100	8917730	5260	5260	5260	5260	1
665	20231113	094000	8912470	5270	5270	5270	5270	16
666	20231113	093900	8828150	5240	5260	5270	5240	4
667	20231113	093800	8807110	5260	5230	5260	5230	72
668	20231113	093700	8430500	5230	5230	5230	5230	42
669	20231113	093600	8210840	5230	5200	5230	5200	379
670	20231113	093500	6234890	5200	5200	5200	5200	0
671	20231113	093400	6234890	5200	5200	5200	5200	0
672	20231113	093300	6234890	5200	5200	5200	5200	10
673	20231113	093200	6182890	5200	5200	5200	5200	0
674	20231113	093100	6182890	5200	5200	5200	5200	417
675	20231113	093000	4014490	5200	5200	5200	5200	21
676	20231113	092900	3905290	5200	5200	5200	5200	9
677	20231113	092800	3858490	5200	5200	5200	5200	0
678	20231113	092700	3858490	5200	5200	5200	5200	50
679	20231113	092600	3598490	5200	5200	5200	5200	3
680	20231113	092500	3582890	5190	5190	5190	5190	11
681	20231113	092400	3525800	5200	5200	5200	5200	0
682	20231113	092300	3525800	5200	5200	5200	5200	16
683	20231113	092200	3442600	5200	5200	5200	5200	0
684	20231113	092100	3442600	5200	5200	5200	5200	10
685	20231113	092000	3390600	5200	5200	5200	5200	16
686	20231113	091900	3307400	5190	5190	5190	5190	0
687	20231113	091800	3307400	5190	5190	5190	5190	50
688	20231113	091700	3047900	5200	5200	5200	5200	21
689	20231113	091600	2938700	5190	5190	5190	5190	0
690	20231113	091500	2938700	5190	5190	5190	5190	0
691	20231113	091400	2938700	5190	5190	5190	5190	0
692	20231113	091300	2938700	5190	5160	5190	5160	12
693	20231113	091200	2876600	5160	5180	5180	5160	291
694	20231113	091100	1371260	5200	5190	5200	5180	8
695	20231113	091000	1329750	5180	5200	5200	5180	8
696	20231113	090900	1288270	5170	5190	5190	5170	12
697	20231113	090800	1226170	5170	5210	5210	5170	8
698	20231113	090700	1184680	5200	5170	5200	5160	7
699	20231113	090600	1148500	5160	5180	5190	5160	19
700	20231113	090500	1050300	5200	5200	5200	5200	0
701	20231113	090400	1050300	5200	5200	5200	5200	48
702	20231113	090300	800700	5210	5170	5210	5170	15
703	20231113	090200	722850	5220	5180	5220	5160	7
704	20231113	090100	686610	5160	5170	5220	5160	8
705	20231113	090000	645240	5140	5120	5140	5120	126