KissMeData/263690/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	205000	235662060	9780	9780	9780	9780	176
3	20231113	204900	235662060	9780	9780	9780	9780	0
4	20231113	204800	235662060	9780	9780	9780	9780	0
5	20231113	204700	235662060	9780	9780	9780	9780	0
6	20231113	204600	235662060	9780	9780	9780	9780	0
7	20231113	204500	235662060	9780	9780	9780	9780	0
8	20231113	204400	235662060	9780	9780	9780	9780	0
9	20231113	204300	235662060	9780	9780	9780	9780	0
10	20231113	204200	235662060	9780	9780	9780	9780	0
11	20231113	204100	235662060	9780	9780	9780	9780	0
12	20231113	204000	235662060	9780	9780	9780	9780	0
13	20231113	203900	235662060	9780	9780	9780	9780	0
14	20231113	203800	235662060	9780	9780	9780	9780	0
15	20231113	203700	235662060	9780	9780	9780	9780	0
16	20231113	203600	235662060	9780	9780	9780	9780	0
17	20231113	203500	235662060	9780	9780	9780	9780	0
18	20231113	203400	235662060	9780	9780	9780	9780	0
19	20231113	203300	235662060	9780	9780	9780	9780	0
20	20231113	203200	235662060	9780	9780	9780	9780	0
21	20231113	203100	235662060	9780	9780	9780	9780	0
22	20231113	203000	235662060	9780	9780	9780	9780	0
23	20231113	202900	235662060	9780	9780	9780	9780	0
24	20231113	202800	235662060	9780	9780	9780	9780	0
25	20231113	202700	235662060	9780	9780	9780	9780	0
26	20231113	202600	235662060	9780	9780	9780	9780	0
27	20231113	202500	235662060	9780	9780	9780	9780	0
28	20231113	202400	235662060	9780	9780	9780	9780	0
29	20231113	202300	235662060	9780	9780	9780	9780	0
30	20231113	202200	235662060	9780	9780	9780	9780	0
31	20231113	202100	235662060	9780	9780	9780	9780	0
32	20231113	202000	235662060	9780	9780	9780	9780	176
33	20231113	201900	235662060	9780	9780	9780	9780	0
34	20231113	201800	235662060	9780	9780	9780	9780	0
35	20231113	201700	235662060	9780	9780	9780	9780	0
36	20231113	201600	235662060	9780	9780	9780	9780	0
37	20231113	201500	235662060	9780	9780	9780	9780	0
38	20231113	201400	235662060	9780	9780	9780	9780	0
39	20231113	201300	235662060	9780	9780	9780	9780	0
40	20231113	201200	235662060	9780	9780	9780	9780	0
41	20231113	201100	235662060	9780	9780	9780	9780	0
42	20231113	201000	235662060	9780	9780	9780	9780	0
43	20231113	200900	235662060	9780	9780	9780	9780	0
44	20231113	200800	235662060	9780	9780	9780	9780	0
45	20231113	200700	235662060	9780	9780	9780	9780	0
46	20231113	200600	235662060	9780	9780	9780	9780	0
47	20231113	200500	235662060	9780	9780	9780	9780	0
48	20231113	200400	235662060	9780	9780	9780	9780	0
49	20231113	200300	235662060	9780	9780	9780	9780	0
50	20231113	200200	235662060	9780	9780	9780	9780	0
51	20231113	200100	235662060	9780	9780	9780	9780	0
52	20231113	200000	235662060	9780	9780	9780	9780	0
53	20231113	195900	235662060	9780	9780	9780	9780	0
54	20231113	195800	235662060	9780	9780	9780	9780	0
55	20231113	195700	235662060	9780	9780	9780	9780	0
56	20231113	195600	235662060	9780	9780	9780	9780	0
57	20231113	195500	235662060	9780	9780	9780	9780	0
58	20231113	195400	235662060	9780	9780	9780	9780	0
59	20231113	195300	235662060	9780	9780	9780	9780	0
60	20231113	195200	235662060	9780	9780	9780	9780	0
61	20231113	195100	235662060	9780	9780	9780	9780	0
62	20231113	195000	235662060	9780	9780	9780	9780	176
63	20231113	194900	235662060	9780	9780	9780	9780	0
64	20231113	194800	235662060	9780	9780	9780	9780	0
65	20231113	194700	235662060	9780	9780	9780	9780	0
66	20231113	194600	235662060	9780	9780	9780	9780	0
67	20231113	194500	235662060	9780	9780	9780	9780	0
68	20231113	194400	235662060	9780	9780	9780	9780	0
69	20231113	194300	235662060	9780	9780	9780	9780	0
70	20231113	194200	235662060	9780	9780	9780	9780	0
71	20231113	194100	235662060	9780	9780	9780	9780	0
72	20231113	194000	235662060	9780	9780	9780	9780	0
73	20231113	193900	235662060	9780	9780	9780	9780	0
74	20231113	193800	235662060	9780	9780	9780	9780	0
75	20231113	193700	235662060	9780	9780	9780	9780	0
76	20231113	193600	235662060	9780	9780	9780	9780	0
77	20231113	193500	235662060	9780	9780	9780	9780	0
78	20231113	193400	235662060	9780	9780	9780	9780	0
79	20231113	193300	235662060	9780	9780	9780	9780	0
80	20231113	193200	235662060	9780	9780	9780	9780	0
81	20231113	193100	235662060	9780	9780	9780	9780	0
82	20231113	193000	235662060	9780	9780	9780	9780	0
83	20231113	192900	235662060	9780	9780	9780	9780	0
84	20231113	192800	235662060	9780	9780	9780	9780	0
85	20231113	192700	235662060	9780	9780	9780	9780	0
86	20231113	192600	235662060	9780	9780	9780	9780	0
87	20231113	192500	235662060	9780	9780	9780	9780	0
88	20231113	192400	235662060	9780	9780	9780	9780	0
89	20231113	192300	235662060	9780	9780	9780	9780	0
90	20231113	192200	235662060	9780	9780	9780	9780	0
91	20231113	192100	235662060	9780	9780	9780	9780	0
92	20231113	192000	235662060	9780	9780	9780	9780	176
93	20231113	191900	235662060	9780	9780	9780	9780	0
94	20231113	191800	235662060	9780	9780	9780	9780	0
95	20231113	191700	235662060	9780	9780	9780	9780	0
96	20231113	191600	235662060	9780	9780	9780	9780	0
97	20231113	191500	235662060	9780	9780	9780	9780	0
98	20231113	191400	235662060	9780	9780	9780	9780	0
99	20231113	191300	235662060	9780	9780	9780	9780	0
100	20231113	191200	235662060	9780	9780	9780	9780	0
101	20231113	191100	235662060	9780	9780	9780	9780	0
102	20231113	191000	235662060	9780	9780	9780	9780	0
103	20231113	190900	235662060	9780	9780	9780	9780	0
104	20231113	190800	235662060	9780	9780	9780	9780	0
105	20231113	190700	235662060	9780	9780	9780	9780	0
106	20231113	190600	235662060	9780	9780	9780	9780	0
107	20231113	190500	235662060	9780	9780	9780	9780	0
108	20231113	190400	235662060	9780	9780	9780	9780	0
109	20231113	190300	235662060	9780	9780	9780	9780	0
110	20231113	190200	235662060	9780	9780	9780	9780	0
111	20231113	190100	235662060	9780	9780	9780	9780	0
112	20231113	190000	235662060	9780	9780	9780	9780	0
113	20231113	185900	235662060	9780	9780	9780	9780	0
114	20231113	185800	235662060	9780	9780	9780	9780	0
115	20231113	185700	235662060	9780	9780	9780	9780	0
116	20231113	185600	235662060	9780	9780	9780	9780	0
117	20231113	185500	235662060	9780	9780	9780	9780	0
118	20231113	185400	235662060	9780	9780	9780	9780	0
119	20231113	185300	235662060	9780	9780	9780	9780	0
120	20231113	185200	235662060	9780	9780	9780	9780	0
121	20231113	185100	235662060	9780	9780	9780	9780	0
122	20231113	185000	235662060	9780	9780	9780	9780	176
123	20231113	184900	235662060	9780	9780	9780	9780	0
124	20231113	184800	235662060	9780	9780	9780	9780	0
125	20231113	184700	235662060	9780	9780	9780	9780	0
126	20231113	184600	235662060	9780	9780	9780	9780	0
127	20231113	184500	235662060	9780	9780	9780	9780	0
128	20231113	184400	235662060	9780	9780	9780	9780	0
129	20231113	184300	235662060	9780	9780	9780	9780	0
130	20231113	184200	235662060	9780	9780	9780	9780	0
131	20231113	184100	235662060	9780	9780	9780	9780	0
132	20231113	184000	235662060	9780	9780	9780	9780	0
133	20231113	183900	235662060	9780	9780	9780	9780	0
134	20231113	183800	235662060	9780	9780	9780	9780	0
135	20231113	183700	235662060	9780	9780	9780	9780	0
136	20231113	183600	235662060	9780	9780	9780	9780	0
137	20231113	183500	235662060	9780	9780	9780	9780	0
138	20231113	183400	235662060	9780	9780	9780	9780	0
139	20231113	183300	235662060	9780	9780	9780	9780	0
140	20231113	183200	235662060	9780	9780	9780	9780	0
141	20231113	183100	235662060	9780	9780	9780	9780	0
142	20231113	183000	235662060	9780	9780	9780	9780	0
143	20231113	182900	235662060	9780	9780	9780	9780	0
144	20231113	182800	235662060	9780	9780	9780	9780	0
145	20231113	182700	235662060	9780	9780	9780	9780	0
146	20231113	182600	235662060	9780	9780	9780	9780	0
147	20231113	182500	235662060	9780	9780	9780	9780	0
148	20231113	182400	235662060	9780	9780	9780	9780	0
149	20231113	182300	235662060	9780	9780	9780	9780	0
150	20231113	182200	235662060	9780	9780	9780	9780	0
151	20231113	182100	235662060	9780	9780	9780	9780	0
152	20231113	182000	235662060	9780	9780	9780	9780	176
153	20231113	181900	235662060	9780	9780	9780	9780	0
154	20231113	181800	235662060	9780	9780	9780	9780	0
155	20231113	181700	235662060	9780	9780	9780	9780	0
156	20231113	181600	235662060	9780	9780	9780	9780	0
157	20231113	181500	235662060	9780	9780	9780	9780	0
158	20231113	181400	235662060	9780	9780	9780	9780	0
159	20231113	181300	235662060	9780	9780	9780	9780	0
160	20231113	181200	235662060	9780	9780	9780	9780	0
161	20231113	181100	235662060	9780	9780	9780	9780	0
162	20231113	181000	235662060	9780	9780	9780	9780	0
163	20231113	180900	235662060	9780	9780	9780	9780	0
164	20231113	180800	235662060	9780	9780	9780	9780	0
165	20231113	180700	235662060	9780	9780	9780	9780	0
166	20231113	180600	235662060	9780	9780	9780	9780	0
167	20231113	180500	235662060	9780	9780	9780	9780	0
168	20231113	180400	235662060	9780	9780	9780	9780	0
169	20231113	180300	235662060	9780	9780	9780	9780	0
170	20231113	180200	235662060	9780	9780	9780	9780	0
171	20231113	180100	235662060	9780	9780	9780	9780	0
172	20231113	180000	235662060	9780	9780	9780	9780	0
173	20231113	175900	235662060	9780	9780	9780	9780	0
174	20231113	175800	235662060	9780	9780	9780	9780	0
175	20231113	175700	235662060	9780	9780	9780	9780	0
176	20231113	175600	235662060	9780	9780	9780	9780	0
177	20231113	175500	235662060	9780	9780	9780	9780	0
178	20231113	175400	235662060	9780	9780	9780	9780	0
179	20231113	175300	235662060	9780	9780	9780	9780	0
180	20231113	175200	235662060	9780	9780	9780	9780	0
181	20231113	175100	235662060	9780	9780	9780	9780	0
182	20231113	175000	235662060	9780	9780	9780	9780	176
183	20231113	174900	235662060	9780	9780	9780	9780	0
184	20231113	174800	235662060	9780	9780	9780	9780	0
185	20231113	174700	235662060	9780	9780	9780	9780	0
186	20231113	174600	235662060	9780	9780	9780	9780	0
187	20231113	174500	235662060	9780	9780	9780	9780	0
188	20231113	174400	235662060	9780	9780	9780	9780	0
189	20231113	174300	235662060	9780	9780	9780	9780	0
190	20231113	174200	235662060	9780	9780	9780	9780	0
191	20231113	174100	235662060	9780	9780	9780	9780	0
192	20231113	174000	235662060	9780	9780	9780	9780	0
193	20231113	173900	235662060	9780	9780	9780	9780	0
194	20231113	173800	235662060	9780	9780	9780	9780	0
195	20231113	173700	235662060	9780	9780	9780	9780	0
196	20231113	173600	235662060	9780	9780	9780	9780	0
197	20231113	173500	235662060	9780	9780	9780	9780	0
198	20231113	173400	235662060	9780	9780	9780	9780	0
199	20231113	173300	235662060	9780	9780	9780	9780	0
200	20231113	173200	235662060	9780	9780	9780	9780	0
201	20231113	173100	235662060	9780	9780	9780	9780	0
202	20231113	173000	235662060	9780	9780	9780	9780	0
203	20231113	172900	235662060	9780	9780	9780	9780	0
204	20231113	172800	235662060	9780	9780	9780	9780	0
205	20231113	172700	235662060	9780	9780	9780	9780	0
206	20231113	172600	235662060	9780	9780	9780	9780	0
207	20231113	172500	235662060	9780	9780	9780	9780	0
208	20231113	172400	235662060	9780	9780	9780	9780	0
209	20231113	172300	235662060	9780	9780	9780	9780	0
210	20231113	172200	235662060	9780	9780	9780	9780	0
211	20231113	172100	235662060	9780	9780	9780	9780	0
212	20231113	172000	235662060	9780	9780	9780	9780	176
213	20231113	171900	235662060	9780	9780	9780	9780	0
214	20231113	171800	235662060	9780	9780	9780	9780	0
215	20231113	171700	235662060	9780	9780	9780	9780	0
216	20231113	171600	235662060	9780	9780	9780	9780	0
217	20231113	171500	235662060	9780	9780	9780	9780	0
218	20231113	171400	235662060	9780	9780	9780	9780	0
219	20231113	171300	235662060	9780	9780	9780	9780	0
220	20231113	171200	235662060	9780	9780	9780	9780	0
221	20231113	171100	235662060	9780	9780	9780	9780	0
222	20231113	171000	235662060	9780	9780	9780	9780	0
223	20231113	170900	235662060	9780	9780	9780	9780	0
224	20231113	170800	235662060	9780	9780	9780	9780	0
225	20231113	170700	235662060	9780	9780	9780	9780	0
226	20231113	170600	235662060	9780	9780	9780	9780	0
227	20231113	170500	235662060	9780	9780	9780	9780	0
228	20231113	170400	235662060	9780	9780	9780	9780	0
229	20231113	170300	235662060	9780	9780	9780	9780	0
230	20231113	170200	235662060	9780	9780	9780	9780	0
231	20231113	170100	235662060	9780	9780	9780	9780	0
232	20231113	170000	235662060	9780	9780	9780	9780	0
233	20231113	165900	235662060	9780	9780	9780	9780	0
234	20231113	165800	235662060	9780	9780	9780	9780	0
235	20231113	165700	235662060	9780	9780	9780	9780	0
236	20231113	165600	235662060	9780	9780	9780	9780	0
237	20231113	165500	235662060	9780	9780	9780	9780	0
238	20231113	165400	235662060	9780	9780	9780	9780	0
239	20231113	165300	235662060	9780	9780	9780	9780	0
240	20231113	165200	235662060	9780	9780	9780	9780	0
241	20231113	165100	235662060	9780	9780	9780	9780	0
242	20231113	165000	235662060	9780	9780	9780	9780	176
243	20231113	164900	235662060	9780	9780	9780	9780	0
244	20231113	164800	235662060	9780	9780	9780	9780	0
245	20231113	164700	235662060	9780	9780	9780	9780	0
246	20231113	164600	235662060	9780	9780	9780	9780	0
247	20231113	164500	235662060	9780	9780	9780	9780	0
248	20231113	164400	235662060	9780	9780	9780	9780	0
249	20231113	164300	235662060	9780	9780	9780	9780	0
250	20231113	164200	235662060	9780	9780	9780	9780	0
251	20231113	164100	235662060	9780	9780	9780	9780	0
252	20231113	164000	235662060	9780	9780	9780	9780	0
253	20231113	163900	235662060	9780	9780	9780	9780	0
254	20231113	163800	235662060	9780	9780	9780	9780	0
255	20231113	163700	235662060	9780	9780	9780	9780	0
256	20231113	163600	235662060	9780	9780	9780	9780	0
257	20231113	163500	235662060	9780	9780	9780	9780	0
258	20231113	163400	235662060	9780	9780	9780	9780	0
259	20231113	163300	235662060	9780	9780	9780	9780	0
260	20231113	163200	235662060	9780	9780	9780	9780	0
261	20231113	163100	235662060	9780	9780	9780	9780	0
262	20231113	163000	235662060	9780	9780	9780	9780	0
263	20231113	162900	235662060	9780	9780	9780	9780	0
264	20231113	162800	235662060	9780	9780	9780	9780	0
265	20231113	162700	235662060	9780	9780	9780	9780	0
266	20231113	162600	235662060	9780	9780	9780	9780	0
267	20231113	162500	235662060	9780	9780	9780	9780	0
268	20231113	162400	235662060	9780	9780	9780	9780	0
269	20231113	162300	235662060	9780	9780	9780	9780	0
270	20231113	162200	235662060	9780	9780	9780	9780	0
271	20231113	162100	235662060	9780	9780	9780	9780	0
272	20231113	162000	235662060	9780	9780	9780	9780	176
273	20231113	161900	235662060	9780	9780	9780	9780	0
274	20231113	161800	235662060	9780	9780	9780	9780	0
275	20231113	161700	235662060	9780	9780	9780	9780	0
276	20231113	161600	235662060	9780	9780	9780	9780	0
277	20231113	161500	235662060	9780	9780	9780	9780	0
278	20231113	161400	235662060	9780	9780	9780	9780	0
279	20231113	161300	235662060	9780	9780	9780	9780	0
280	20231113	161200	235662060	9780	9780	9780	9780	0
281	20231113	161100	235662060	9780	9780	9780	9780	0
282	20231113	161000	235662060	9780	9780	9780	9780	0
283	20231113	160900	235662060	9780	9780	9780	9780	0
284	20231113	160800	235662060	9780	9780	9780	9780	0
285	20231113	160700	235662060	9780	9780	9780	9780	0
286	20231113	160600	235662060	9780	9780	9780	9780	0
287	20231113	160500	235662060	9780	9780	9780	9780	0
288	20231113	160400	235662060	9780	9780	9780	9780	0
289	20231113	160300	235662060	9780	9780	9780	9780	0
290	20231113	160200	235662060	9780	9780	9780	9780	0
291	20231113	160100	235662060	9780	9780	9780	9780	0
292	20231113	160000	235662060	9780	9780	9780	9780	0
293	20231113	155900	235662060	9780	9780	9780	9780	0
294	20231113	155800	235662060	9780	9780	9780	9780	0
295	20231113	155700	235662060	9780	9780	9780	9780	0
296	20231113	155600	235662060	9780	9780	9780	9780	0
297	20231113	155500	235662060	9780	9780	9780	9780	0
298	20231113	155400	235662060	9780	9780	9780	9780	0
299	20231113	155300	235662060	9780	9780	9780	9780	0
300	20231113	155200	235662060	9780	9780	9780	9780	0
301	20231113	155100	235662060	9780	9780	9780	9780	0
302	20231113	155000	235662060	9780	9780	9780	9780	176
303	20231113	154900	235662060	9780	9780	9780	9780	0
304	20231113	154800	235662060	9780	9780	9780	9780	0
305	20231113	154700	235662060	9780	9780	9780	9780	0
306	20231113	154600	235662060	9780	9780	9780	9780	0
307	20231113	154500	235662060	9780	9780	9780	9780	0
308	20231113	154400	235662060	9780	9780	9780	9780	0
309	20231113	154300	235662060	9780	9780	9780	9780	0
310	20231113	154200	235662060	9780	9780	9780	9780	0
311	20231113	154100	235662060	9780	9780	9780	9780	0
312	20231113	154000	235662060	9780	9780	9780	9780	0
313	20231113	153900	235662060	9780	9780	9780	9780	0
314	20231113	153800	235662060	9780	9780	9780	9780	0
315	20231113	153700	235662060	9780	9780	9780	9780	0
316	20231113	153600	235662060	9780	9780	9780	9780	0
317	20231113	153500	235662060	9780	9780	9780	9780	0
318	20231113	153400	235662060	9780	9780	9780	9780	0
319	20231113	153300	235662060	9780	9780	9780	9780	0
320	20231113	153200	235662060	9780	9780	9780	9780	0
321	20231113	153100	235662060	9780	9780	9780	9780	0
322	20231113	153000	235662060	9780	9780	9780	9780	176
323	20231113	152900	233940780	9750	9750	9750	9750	0
324	20231113	152800	233940780	9750	9750	9750	9750	0
325	20231113	152700	233940780	9750	9750	9750	9750	0
326	20231113	152600	233940780	9750	9750	9750	9750	0
327	20231113	152500	233940780	9750	9750	9750	9750	0
328	20231113	152400	233940780	9750	9750	9750	9750	0
329	20231113	152300	233940780	9750	9750	9750	9750	0
330	20231113	152200	233940780	9750	9750	9750	9750	0
331	20231113	152100	233940780	9750	9750	9750	9750	0
332	20231113	152000	233940780	9750	9750	9750	9750	0
333	20231113	151900	233940780	9750	9750	9750	9750	0
334	20231113	151800	233940780	9750	9750	9750	9750	10
335	20231113	151700	233843280	9720	9720	9720	9720	0
336	20231113	151600	233843280	9720	9720	9720	9720	0
337	20231113	151500	233843280	9720	9720	9720	9720	0
338	20231113	151400	233843280	9720	9720	9720	9720	0
339	20231113	151300	233843280	9720	9720	9720	9720	15
340	20231113	151200	233697480	9720	9720	9720	9720	1
341	20231113	151100	233687760	9750	9750	9750	9750	200
342	20231113	151000	231737760	9740	9730	9740	9720	136
343	20231113	150900	230414150	9740	9740	9740	9740	100
344	20231113	150800	229440150	9720	9740	9740	9720	123
345	20231113	150700	228244530	9740	9740	9740	9740	0
346	20231113	150600	228244530	9740	9740	9740	9740	78
347	20231113	150500	227484810	9740	9740	9740	9740	0
348	20231113	150400	227484810	9740	9740	9740	9740	0
349	20231113	150300	227484810	9740	9740	9740	9740	200
350	20231113	150200	225536810	9730	9730	9730	9730	2
351	20231113	150100	225517350	9730	9720	9740	9720	4
352	20231113	150000	225478440	9750	9750	9750	9750	0
353	20231113	145900	225478440	9750	9750	9750	9750	0
354	20231113	145800	225478440	9750	9750	9750	9750	0
355	20231113	145700	225478440	9750	9750	9750	9750	0
356	20231113	145600	225478440	9750	9750	9750	9750	0
357	20231113	145500	225478440	9750	9750	9750	9750	0
358	20231113	145400	225478440	9750	9750	9750	9750	0
359	20231113	145300	225478440	9750	9750	9750	9750	0
360	20231113	145200	225478440	9750	9750	9750	9750	0
361	20231113	145100	225478440	9750	9750	9750	9750	0
362	20231113	145000	225478440	9750	9750	9750	9750	0
363	20231113	144900	225478440	9750	9750	9750	9750	41
364	20231113	144800	225078690	9720	9720	9720	9720	71
365	20231113	144700	224388570	9720	9720	9720	9720	6
366	20231113	144600	224330250	9720	9720	9720	9720	3
367	20231113	144500	224301090	9720	9720	9720	9720	20
368	20231113	144400	224106690	9720	9720	9720	9720	361
369	20231113	144300	220597770	9760	9740	9760	9740	241
370	20231113	144200	218249610	9740	9740	9740	9740	11
371	20231113	144100	218142470	9730	9730	9730	9730	0
372	20231113	144000	218142470	9730	9730	9730	9730	0
373	20231113	143900	218142470	9730	9740	9740	9730	137
374	20231113	143800	216809160	9720	9730	9730	9720	225
375	20231113	143700	214619950	9740	9740	9740	9740	0
376	20231113	143600	214619950	9740	9740	9740	9740	0
377	20231113	143500	214619950	9740	9740	9740	9740	5
378	20231113	143400	214571250	9740	9740	9740	9740	0
379	20231113	143300	214571250	9740	9740	9740	9740	10
380	20231113	143200	214473850	9760	9760	9760	9760	2
381	20231113	143100	214454330	9760	9760	9760	9760	5
382	20231113	143000	214405530	9760	9760	9760	9760	0
383	20231113	142900	214405530	9760	9760	9760	9760	1
384	20231113	142800	214395770	9760	9760	9760	9760	29
385	20231113	142700	214112730	9730	9730	9730	9730	0
386	20231113	142600	214112730	9730	9730	9730	9730	0
387	20231113	142500	214112730	9730	9730	9730	9730	0
388	20231113	142400	214112730	9730	9730	9730	9730	0
389	20231113	142300	214112730	9730	9730	9730	9730	6
390	20231113	142200	214054350	9730	9730	9730	9730	0
391	20231113	142100	214054350	9730	9730	9730	9730	0
392	20231113	142000	214054350	9730	9730	9730	9730	0
393	20231113	141900	214054350	9730	9730	9730	9730	0
394	20231113	141800	214054350	9730	9740	9740	9730	50
395	20231113	141700	213567790	9730	9730	9730	9730	0
396	20231113	141600	213567790	9730	9730	9730	9730	0
397	20231113	141500	213567790	9730	9750	9750	9730	515
398	20231113	141400	208553590	9740	9740	9740	9740	129
399	20231113	141300	207297130	9750	9750	9750	9750	0
400	20231113	141200	207297130	9750	9750	9750	9750	183
401	20231113	141100	205512880	9750	9750	9750	9750	0
402	20231113	141000	205512880	9750	9750	9750	9750	0
403	20231113	140900	205512880	9750	9750	9750	9750	0
404	20231113	140800	205512880	9750	9750	9750	9750	0
405	20231113	140700	205512880	9750	9750	9750	9750	0
406	20231113	140600	205512880	9750	9750	9750	9750	0
407	20231113	140500	205512880	9750	9750	9750	9750	0
408	20231113	140400	205512880	9750	9750	9750	9750	0
409	20231113	140300	205512880	9750	9750	9750	9750	0
410	20231113	140200	205512880	9750	9750	9750	9750	0
411	20231113	140100	205512880	9750	9750	9750	9750	0
412	20231113	140000	205512880	9750	9750	9750	9750	0
413	20231113	135900	205512880	9750	9750	9750	9750	0
414	20231113	135800	205512880	9750	9750	9750	9750	0
415	20231113	135700	205512880	9750	9750	9750	9750	0
416	20231113	135600	205512880	9750	9780	9780	9750	103
417	20231113	135500	204508540	9780	9780	9780	9780	3
418	20231113	135400	204479200	9780	9780	9780	9780	0
419	20231113	135300	204479200	9780	9780	9780	9780	0
420	20231113	135200	204479200	9780	9780	9780	9780	3
421	20231113	135100	204449860	9800	9800	9800	9800	0
422	20231113	135000	204449860	9800	9800	9800	9800	0
423	20231113	134900	204449860	9800	9800	9800	9800	0
424	20231113	134800	204449860	9800	9800	9800	9800	0
425	20231113	134700	204449860	9800	9800	9800	9800	0
426	20231113	134600	204449860	9800	9800	9800	9800	0
427	20231113	134500	204449860	9800	9800	9800	9800	100
428	20231113	134400	203469860	9730	9730	9730	9730	0
429	20231113	134300	203469860	9730	9730	9730	9730	72
430	20231113	134200	202769300	9790	9790	9790	9790	50
431	20231113	134100	202279800	9790	9790	9790	9790	1
432	20231113	134000	202270010	9730	9730	9730	9730	0
433	20231113	133900	202270010	9730	9730	9730	9730	0
434	20231113	133800	202270010	9730	9760	9760	9730	311
435	20231113	133700	199239420	9750	9750	9750	9750	0
436	20231113	133600	199239420	9750	9750	9750	9750	0
437	20231113	133500	199239420	9750	9750	9750	9750	0
438	20231113	133400	199239420	9750	9800	9800	9750	33
439	20231113	133300	198916970	9820	9820	9820	9820	0
440	20231113	133200	198916970	9820	9820	9820	9820	2
441	20231113	133100	198897330	9820	9820	9820	9820	0
442	20231113	133000	198897330	9820	9820	9820	9820	0
443	20231113	132900	198897330	9820	9820	9820	9820	2
444	20231113	132800	198877690	9820	9820	9820	9820	5
445	20231113	132700	198828590	9830	9840	9840	9830	50
446	20231113	132600	198336690	9840	9840	9840	9840	0
447	20231113	132500	198336690	9840	9870	9870	9840	27
448	20231113	132400	198070980	9870	9870	9870	9870	0
449	20231113	132300	198070980	9870	9870	9870	9870	0
450	20231113	132200	198070980	9870	9870	9870	9870	0
451	20231113	132100	198070980	9870	9870	9870	9870	0
452	20231113	132000	198070980	9870	9870	9870	9870	0
453	20231113	131900	198070980	9870	9870	9870	9870	0
454	20231113	131800	198070980	9870	9870	9870	9870	0
455	20231113	131700	198070980	9870	9870	9870	9870	0
456	20231113	131600	198070980	9870	9870	9870	9870	0
457	20231113	131500	198070980	9870	9870	9870	9870	0
458	20231113	131400	198070980	9870	9870	9870	9870	7
459	20231113	131300	198001890	9870	9870	9870	9870	0
460	20231113	131200	198001890	9870	9870	9870	9870	0
461	20231113	131100	198001890	9870	9870	9870	9870	0
462	20231113	131000	198001890	9870	9870	9870	9870	10
463	20231113	130900	197903190	9880	9880	9880	9880	0
464	20231113	130800	197903190	9880	9880	9880	9880	0
465	20231113	130700	197903190	9880	9880	9880	9880	0
466	20231113	130600	197903190	9880	9880	9880	9880	0
467	20231113	130500	197903190	9880	9880	9880	9880	0
468	20231113	130400	197903190	9880	9880	9880	9880	0
469	20231113	130300	197903190	9880	9880	9880	9880	0
470	20231113	130200	197903190	9880	9880	9880	9880	0
471	20231113	130100	197903190	9880	9880	9880	9880	0
472	20231113	130000	197903190	9880	9880	9880	9880	0
473	20231113	125900	197903190	9880	9880	9880	9880	0
474	20231113	125800	197903190	9880	9880	9880	9880	96
475	20231113	125700	196954710	9880	9880	9880	9880	11
476	20231113	125600	196846030	9880	9880	9880	9880	0
477	20231113	125500	196846030	9880	9880	9880	9880	10
478	20231113	125400	196747230	9880	9880	9880	9880	0
479	20231113	125300	196747230	9880	9880	9880	9880	202
480	20231113	125200	194751470	9870	9870	9870	9870	0
481	20231113	125100	194751470	9870	9870	9870	9870	7
482	20231113	125000	194682380	9870	9870	9870	9870	0
483	20231113	124900	194682380	9870	9870	9870	9870	0
484	20231113	124800	194682380	9870	9870	9870	9870	0
485	20231113	124700	194682380	9870	9870	9870	9870	5
486	20231113	124600	194633030	9870	9870	9870	9870	0
487	20231113	124500	194633030	9870	9870	9870	9870	0
488	20231113	124400	194633030	9870	9870	9870	9870	0
489	20231113	124300	194633030	9870	9870	9870	9870	0
490	20231113	124200	194633030	9870	9870	9870	9870	0
491	20231113	124100	194633030	9870	9870	9870	9870	0
492	20231113	124000	194633030	9870	9870	9870	9870	9
493	20231113	123900	194544200	9870	9870	9870	9870	7
494	20231113	123800	194475110	9870	9870	9870	9870	0
495	20231113	123700	194475110	9870	9870	9870	9870	0
496	20231113	123600	194475110	9870	9870	9870	9870	0
497	20231113	123500	194475110	9870	9870	9870	9870	7
498	20231113	123400	194406020	9870	9870	9870	9870	2
499	20231113	123300	194386280	9880	9880	9880	9880	0
500	20231113	123200	194386280	9880	9880	9880	9880	0
501	20231113	123100	194386280	9880	9880	9880	9880	0
502	20231113	123000	194386280	9880	9880	9880	9880	5
503	20231113	122900	194336880	9880	9860	9880	9860	139
504	20231113	122800	192965220	9850	9800	9850	9800	491
505	20231113	122700	188149070	9750	9750	9750	9750	0
506	20231113	122600	188149070	9750	9750	9750	9750	0
507	20231113	122500	188149070	9750	9750	9750	9750	0
508	20231113	122400	188149070	9750	9750	9750	9750	0
509	20231113	122300	188149070	9750	9750	9750	9750	0
510	20231113	122200	188149070	9750	9750	9750	9750	0
511	20231113	122100	188149070	9750	9750	9750	9750	511
512	20231113	122000	183166820	9750	9750	9750	9750	1
513	20231113	121900	183157070	9740	9780	9780	9740	1145
514	20231113	121800	171993520	9790	9790	9790	9790	13
515	20231113	121700	171866250	9790	9830	9830	9790	883
516	20231113	121600	163209360	9830	9830	9830	9830	0
517	20231113	121500	163209360	9830	9830	9830	9830	0
518	20231113	121400	163209360	9830	9830	9830	9830	116
519	20231113	121300	162069080	9880	9880	9880	9880	0
520	20231113	121200	162069080	9880	9880	9880	9880	0
521	20231113	121100	162069080	9880	9880	9880	9880	0
522	20231113	121000	162069080	9880	9880	9880	9880	0
523	20231113	120900	162069080	9880	9880	9880	9880	0
524	20231113	120800	162069080	9880	9880	9880	9880	0
525	20231113	120700	162069080	9880	9880	9880	9880	0
526	20231113	120600	162069080	9880	9880	9880	9880	0
527	20231113	120500	162069080	9880	9880	9880	9880	0
528	20231113	120400	162069080	9880	9880	9880	9880	0
529	20231113	120300	162069080	9880	9880	9880	9880	35
530	20231113	120200	161723280	9880	9880	9880	9880	0
531	20231113	120100	161723280	9880	9880	9880	9880	0
532	20231113	120000	161723280	9880	9880	9880	9880	3
533	20231113	115900	161693640	9880	9880	9880	9880	0
534	20231113	115800	161693640	9880	9880	9880	9880	0
535	20231113	115700	161693640	9880	9880	9880	9880	0
536	20231113	115600	161693640	9880	9880	9880	9880	0
537	20231113	115500	161693640	9880	9880	9880	9880	0
538	20231113	115400	161693640	9880	9880	9880	9880	10
539	20231113	115300	161594840	9890	9890	9890	9890	0
540	20231113	115200	161594840	9890	9880	9890	9880	800
541	20231113	115100	153684070	9880	9880	9880	9880	0
542	20231113	115000	153684070	9880	9880	9880	9880	0
543	20231113	114900	153684070	9880	9880	9880	9880	5
544	20231113	114800	153634670	9890	9890	9890	9890	0
545	20231113	114700	153634670	9890	9890	9890	9890	0
546	20231113	114600	153634670	9890	9870	9890	9870	200
547	20231113	114500	151656870	9830	9830	9830	9830	0
548	20231113	114400	151656870	9830	9830	9830	9830	1
549	20231113	114300	151647040	9830	9850	9850	9830	101
550	20231113	114200	150652210	9840	9840	9840	9840	0
551	20231113	114100	150652210	9840	9840	9840	9840	1
552	20231113	114000	150642370	9840	9840	9840	9840	0
553	20231113	113900	150642370	9840	9840	9840	9840	0
554	20231113	113800	150642370	9840	9840	9840	9840	0
555	20231113	113700	150642370	9840	9840	9840	9840	10
556	20231113	113600	150543970	9840	9840	9840	9840	355
557	20231113	113500	147050770	9800	9800	9800	9800	0
558	20231113	113400	147050770	9800	9800	9800	9800	0
559	20231113	113300	147050770	9800	9810	9810	9800	900
560	20231113	113200	138225820	9820	9880	9880	9820	570
561	20231113	113100	132625830	9880	9880	9880	9880	0
562	20231113	113000	132625830	9880	9880	9880	9880	9
563	20231113	112900	132536910	9890	9890	9890	9890	0
564	20231113	112800	132536910	9890	9890	9890	9890	0
565	20231113	112700	132536910	9890	9890	9890	9890	0
566	20231113	112600	132536910	9890	9890	9890	9890	291
567	20231113	112500	129658920	9880	9880	9880	9880	0
568	20231113	112400	129658920	9880	9880	9880	9880	0
569	20231113	112300	129658920	9880	9880	9880	9880	0
570	20231113	112200	129658920	9880	9880	9880	9880	0
571	20231113	112100	129658920	9880	9880	9880	9880	4
572	20231113	112000	129619400	9880	9880	9880	9880	0
573	20231113	111900	129619400	9880	9880	9880	9880	3
574	20231113	111800	129589760	9890	9890	9890	9890	212
575	20231113	111700	127493080	9890	9890	9890	9890	4
576	20231113	111600	127453520	9890	9890	9890	9890	1
577	20231113	111500	127443630	9890	9890	9890	9890	0
578	20231113	111400	127443630	9890	9890	9890	9890	0
579	20231113	111300	127443630	9890	9890	9890	9890	0
580	20231113	111200	127443630	9890	9890	9890	9890	10
581	20231113	111100	127344730	9860	9860	9860	9860	0
582	20231113	111000	127344730	9860	9860	9860	9860	0
583	20231113	110900	127344730	9860	9860	9860	9860	1
584	20231113	110800	127334870	9820	9900	9900	9820	140
585	20231113	110700	125954100	9860	9860	9860	9860	0
586	20231113	110600	125954100	9860	9860	9860	9860	0
587	20231113	110500	125954100	9860	9860	9860	9860	448
588	20231113	110400	121536820	9860	9920	9920	9850	1712
589	20231113	110300	104637640	9930	9930	9930	9930	18
590	20231113	110200	104458900	9930	9940	9940	9930	482
591	20231113	110100	99669660	9940	9950	9960	9940	52
592	20231113	110000	99152390	9950	9960	9960	9950	1477
593	20231113	105900	84456200	9950	9960	9960	9950	241
594	20231113	105800	82056260	9960	9970	9970	9960	1513
595	20231113	105700	66986760	10020	10020	10020	10020	0
596	20231113	105600	66986760	10020	10020	10020	10020	0
597	20231113	105500	66986760	10020	9990	10020	9990	7
598	20231113	105400	66916770	9990	9990	9990	9990	2
599	20231113	105300	66896790	9990	9970	9990	9970	149
600	20231113	105200	65408980	9970	9980	9980	9970	271
601	20231113	105100	62706520	9990	9990	9990	9990	0
602	20231113	105000	62706520	9990	9990	9990	9990	0
603	20231113	104900	62706520	9990	9980	9990	9980	9
604	20231113	104800	62616690	9990	9990	9990	9990	0
605	20231113	104700	62616690	9990	10000	10000	9990	51
606	20231113	104600	62107190	10010	10010	10010	10010	12
607	20231113	104500	61987070	10010	10010	10010	10010	0
608	20231113	104400	61987070	10010	10010	10010	10010	0
609	20231113	104300	61987070	10010	10010	10010	10010	0
610	20231113	104200	61987070	10010	10010	10010	10010	0
611	20231113	104100	61987070	10010	10010	10010	10010	0
612	20231113	104000	61987070	10010	10010	10010	10010	0
613	20231113	103900	61987070	10010	10010	10010	10010	0
614	20231113	103800	61987070	10010	10010	10010	10010	0
615	20231113	103700	61987070	10010	10010	10010	10010	0
616	20231113	103600	61987070	10010	10010	10010	10010	0
617	20231113	103500	61987070	10010	10010	10010	10010	6
618	20231113	103400	61927010	9990	9990	9990	9990	0
619	20231113	103300	61927010	9990	9990	9990	9990	235
620	20231113	103200	59579360	9960	9960	9960	9960	0
621	20231113	103100	59579360	9960	9960	9960	9960	0
622	20231113	103000	59579360	9960	9960	9960	9960	0
623	20231113	102900	59579360	9960	9980	9980	9960	268
624	20231113	102800	56908180	9990	9990	9990	9990	0
625	20231113	102700	56908180	9990	9990	9990	9990	0
626	20231113	102600	56908180	9990	9990	9990	9990	10
627	20231113	102500	56808280	10000	10000	10000	10000	5
628	20231113	102400	56758280	10000	10000	10000	10000	0
629	20231113	102300	56758280	10000	10020	10020	10000	20
630	20231113	102200	56558260	10050	10050	10050	10050	0
631	20231113	102100	56558260	10050	10050	10050	10050	1
632	20231113	102000	56548210	10000	10000	10000	10000	9
633	20231113	101900	56458210	10050	10050	10050	10050	0
634	20231113	101800	56458210	10050	10050	10050	10050	0
635	20231113	101700	56458210	10050	10050	10050	10050	1
636	20231113	101600	56448160	10020	10020	10020	10020	0
637	20231113	101500	56448160	10020	10020	10020	10020	0
638	20231113	101400	56448160	10020	10020	10020	10020	50
639	20231113	101300	55947160	10050	10050	10050	10050	0
640	20231113	101200	55947160	10050	10050	10050	10050	0
641	20231113	101100	55947160	10050	10050	10050	10050	0
642	20231113	101000	55947160	10050	10050	10050	10050	10
643	20231113	100900	55846660	10050	10050	10050	10050	0
644	20231113	100800	55846660	10050	10050	10050	10050	20
645	20231113	100700	55645660	10040	10040	10040	10040	3
646	20231113	100600	55615540	10000	10000	10000	10000	0
647	20231113	100500	55615540	10000	10000	10000	10000	0
648	20231113	100400	55615540	10000	10000	10000	10000	0
649	20231113	100300	55615540	10000	10000	10000	10000	0
650	20231113	100200	55615540	10000	10010	10010	10000	20
651	20231113	100100	55415520	10080	10080	10080	10080	0
652	20231113	100000	55415520	10080	10080	10080	10080	1
653	20231113	095900	55405440	10080	10080	10080	10080	0
654	20231113	095800	55405440	10080	10080	10080	10080	0
655	20231113	095700	55405440	10080	10080	10080	10080	1
656	20231113	095600	55395360	10080	10080	10080	10080	0
657	20231113	095500	55395360	10080	10080	10080	10080	0
658	20231113	095400	55395360	10080	10080	10080	10080	0
659	20231113	095300	55395360	10080	10080	10080	10080	0
660	20231113	095200	55395360	10080	10080	10080	10080	0
661	20231113	095100	55395360	10080	10080	10080	10080	7
662	20231113	095000	55324800	10090	10090	10090	10090	0
663	20231113	094900	55324800	10090	10090	10090	10090	0
664	20231113	094800	55324800	10090	10050	10090	10050	7
665	20231113	094700	55254340	10050	10050	10050	10050	0
666	20231113	094600	55254340	10050	10050	10050	10050	0
667	20231113	094500	55254340	10050	10050	10050	10050	0
668	20231113	094400	55254340	10050	10050	10050	10050	0
669	20231113	094300	55254340	10050	10050	10050	10050	1
670	20231113	094200	55244290	10000	10000	10000	10000	499
671	20231113	094100	50254290	10000	10000	10000	10000	12
672	20231113	094000	50134290	10000	10000	10000	10000	76
673	20231113	093900	49374290	10000	10000	10000	10000	0
674	20231113	093800	49374290	10000	10000	10000	10000	0
675	20231113	093700	49374290	10000	10000	10000	10000	10
676	20231113	093600	49274290	10000	10040	10040	10000	305
677	20231113	093500	46224250	10000	10000	10000	10000	5
678	20231113	093400	46174250	9970	9970	9970	9970	138
679	20231113	093300	44798390	9970	9990	9990	9970	812
680	20231113	093200	36690990	10060	10040	10060	10040	3
681	20231113	093100	36660830	9990	10050	10050	9990	24
682	20231113	093000	36420950	9990	9990	9990	9990	7
683	20231113	092900	36351020	10060	10060	10060	10060	0
684	20231113	092800	36351020	10060	10060	10060	10060	0
685	20231113	092700	36351020	10060	10060	10060	10060	0
686	20231113	092600	36351020	10060	10060	10060	10060	0
687	20231113	092500	36351020	10060	10000	10060	10000	1907
688	20231113	092400	17280840	10000	10000	10000	10000	5
689	20231113	092300	17230840	10000	10050	10050	10000	111
690	20231113	092200	16118200	10090	10090	10090	10090	0
691	20231113	092100	16118200	10090	10090	10090	10090	1
692	20231113	092000	16108110	10050	10050	10050	10050	10
693	20231113	091900	16007610	10100	10100	10100	10100	0
694	20231113	091800	16007610	10100	10100	10100	10100	0
695	20231113	091700	16007610	10100	10100	10100	10100	0
696	20231113	091600	16007610	10100	10100	10100	10100	0
697	20231113	091500	16007610	10100	10100	10100	10100	0
698	20231113	091400	16007610	10100	10100	10100	10100	0
699	20231113	091300	16007610	10100	10100	10100	10100	0
700	20231113	091200	16007610	10100	10050	10100	10050	57
701	20231113	091100	15434710	10100	10100	10100	10100	0
702	20231113	091000	15434710	10100	10100	10100	10100	0
703	20231113	090900	15434710	10100	10100	10100	10100	0
704	20231113	090800	15434710	10100	10100	10100	10100	0
705	20231113	090700	15434710	10100	10100	10100	10100	0
706	20231113	090600	15434710	10100	10100	10100	10100	0
707	20231113	090500	15434710	10100	10100	10100	10100	0
708	20231113	090400	15434710	10100	10100	10100	10100	0
709	20231113	090300	15434710	10100	10100	10100	10100	0
710	20231113	090200	15434710	10100	10100	10100	10100	1
711	20231113	090100	15424610	10110	10100	10110	10100	244
712	20231113	090000	12959270	10040	9950	10230	9940	1302