KissMeData/146320/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	202100	981275270	19940	19940	19940	19940	1826
3	20231114	202000	981275270	19940	19940	19940	19940	0
4	20231114	201900	981275270	19940	19940	19940	19940	0
5	20231114	201800	981275270	19940	19940	19940	19940	0
6	20231114	201700	981275270	19940	19940	19940	19940	0
7	20231114	201600	981275270	19940	19940	19940	19940	0
8	20231114	201500	981275270	19940	19940	19940	19940	0
9	20231114	201400	981275270	19940	19940	19940	19940	0
10	20231114	201300	981275270	19940	19940	19940	19940	0
11	20231114	201200	981275270	19940	19940	19940	19940	0
12	20231114	201100	981275270	19940	19940	19940	19940	0
13	20231114	201000	981275270	19940	19940	19940	19940	0
14	20231114	200900	981275270	19940	19940	19940	19940	0
15	20231114	200800	981275270	19940	19940	19940	19940	0
16	20231114	200700	981275270	19940	19940	19940	19940	0
17	20231114	200600	981275270	19940	19940	19940	19940	0
18	20231114	200500	981275270	19940	19940	19940	19940	0
19	20231114	200400	981275270	19940	19940	19940	19940	0
20	20231114	200300	981275270	19940	19940	19940	19940	0
21	20231114	200200	981275270	19940	19940	19940	19940	0
22	20231114	200100	981275270	19940	19940	19940	19940	0
23	20231114	200000	981275270	19940	19940	19940	19940	0
24	20231114	195900	981275270	19940	19940	19940	19940	0
25	20231114	195800	981275270	19940	19940	19940	19940	0
26	20231114	195700	981275270	19940	19940	19940	19940	0
27	20231114	195600	981275270	19940	19940	19940	19940	0
28	20231114	195500	981275270	19940	19940	19940	19940	0
29	20231114	195400	981275270	19940	19940	19940	19940	0
30	20231114	195300	981275270	19940	19940	19940	19940	0
31	20231114	195200	981275270	19940	19940	19940	19940	0
32	20231114	195100	981275270	19940	19940	19940	19940	1826
33	20231114	195000	981275270	19940	19940	19940	19940	0
34	20231114	194900	981275270	19940	19940	19940	19940	0
35	20231114	194800	981275270	19940	19940	19940	19940	0
36	20231114	194700	981275270	19940	19940	19940	19940	0
37	20231114	194600	981275270	19940	19940	19940	19940	0
38	20231114	194500	981275270	19940	19940	19940	19940	0
39	20231114	194400	981275270	19940	19940	19940	19940	0
40	20231114	194300	981275270	19940	19940	19940	19940	0
41	20231114	194200	981275270	19940	19940	19940	19940	0
42	20231114	194100	981275270	19940	19940	19940	19940	0
43	20231114	194000	981275270	19940	19940	19940	19940	0
44	20231114	193900	981275270	19940	19940	19940	19940	0
45	20231114	193800	981275270	19940	19940	19940	19940	0
46	20231114	193700	981275270	19940	19940	19940	19940	0
47	20231114	193600	981275270	19940	19940	19940	19940	0
48	20231114	193500	981275270	19940	19940	19940	19940	0
49	20231114	193400	981275270	19940	19940	19940	19940	0
50	20231114	193300	981275270	19940	19940	19940	19940	0
51	20231114	193200	981275270	19940	19940	19940	19940	0
52	20231114	193100	981275270	19940	19940	19940	19940	0
53	20231114	193000	981275270	19940	19940	19940	19940	0
54	20231114	192900	981275270	19940	19940	19940	19940	0
55	20231114	192800	981275270	19940	19940	19940	19940	0
56	20231114	192700	981275270	19940	19940	19940	19940	0
57	20231114	192600	981275270	19940	19940	19940	19940	0
58	20231114	192500	981275270	19940	19940	19940	19940	0
59	20231114	192400	981275270	19940	19940	19940	19940	0
60	20231114	192300	981275270	19940	19940	19940	19940	0
61	20231114	192200	981275270	19940	19940	19940	19940	0
62	20231114	192100	981275270	19940	19940	19940	19940	1826
63	20231114	192000	981275270	19940	19940	19940	19940	0
64	20231114	191900	981275270	19940	19940	19940	19940	0
65	20231114	191800	981275270	19940	19940	19940	19940	0
66	20231114	191700	981275270	19940	19940	19940	19940	0
67	20231114	191600	981275270	19940	19940	19940	19940	0
68	20231114	191500	981275270	19940	19940	19940	19940	0
69	20231114	191400	981275270	19940	19940	19940	19940	0
70	20231114	191300	981275270	19940	19940	19940	19940	0
71	20231114	191200	981275270	19940	19940	19940	19940	0
72	20231114	191100	981275270	19940	19940	19940	19940	0
73	20231114	191000	981275270	19940	19940	19940	19940	0
74	20231114	190900	981275270	19940	19940	19940	19940	0
75	20231114	190800	981275270	19940	19940	19940	19940	0
76	20231114	190700	981275270	19940	19940	19940	19940	0
77	20231114	190600	981275270	19940	19940	19940	19940	0
78	20231114	190500	981275270	19940	19940	19940	19940	0
79	20231114	190400	981275270	19940	19940	19940	19940	0
80	20231114	190300	981275270	19940	19940	19940	19940	0
81	20231114	190200	981275270	19940	19940	19940	19940	0
82	20231114	190100	981275270	19940	19940	19940	19940	0
83	20231114	190000	981275270	19940	19940	19940	19940	0
84	20231114	185900	981275270	19940	19940	19940	19940	0
85	20231114	185800	981275270	19940	19940	19940	19940	0
86	20231114	185700	981275270	19940	19940	19940	19940	0
87	20231114	185600	981275270	19940	19940	19940	19940	0
88	20231114	185500	981275270	19940	19940	19940	19940	0
89	20231114	185400	981275270	19940	19940	19940	19940	0
90	20231114	185300	981275270	19940	19940	19940	19940	0
91	20231114	185200	981275270	19940	19940	19940	19940	0
92	20231114	185100	981275270	19940	19940	19940	19940	1826
93	20231114	185000	981275270	19940	19940	19940	19940	0
94	20231114	184900	981275270	19940	19940	19940	19940	0
95	20231114	184800	981275270	19940	19940	19940	19940	0
96	20231114	184700	981275270	19940	19940	19940	19940	0
97	20231114	184600	981275270	19940	19940	19940	19940	0
98	20231114	184500	981275270	19940	19940	19940	19940	0
99	20231114	184400	981275270	19940	19940	19940	19940	0
100	20231114	184300	981275270	19940	19940	19940	19940	0
101	20231114	184200	981275270	19940	19940	19940	19940	0
102	20231114	184100	981275270	19940	19940	19940	19940	0
103	20231114	184000	981275270	19940	19940	19940	19940	0
104	20231114	183900	981275270	19940	19940	19940	19940	0
105	20231114	183800	981275270	19940	19940	19940	19940	0
106	20231114	183700	981275270	19940	19940	19940	19940	0
107	20231114	183600	981275270	19940	19940	19940	19940	0
108	20231114	183500	981275270	19940	19940	19940	19940	0
109	20231114	183400	981275270	19940	19940	19940	19940	0
110	20231114	183300	981275270	19940	19940	19940	19940	0
111	20231114	183200	981275270	19940	19940	19940	19940	0
112	20231114	183100	981275270	19940	19940	19940	19940	0
113	20231114	183000	981275270	19940	19940	19940	19940	0
114	20231114	182900	981275270	19940	19940	19940	19940	0
115	20231114	182800	981275270	19940	19940	19940	19940	0
116	20231114	182700	981275270	19940	19940	19940	19940	0
117	20231114	182600	981275270	19940	19940	19940	19940	0
118	20231114	182500	981275270	19940	19940	19940	19940	0
119	20231114	182400	981275270	19940	19940	19940	19940	0
120	20231114	182300	981275270	19940	19940	19940	19940	0
121	20231114	182200	981275270	19940	19940	19940	19940	0
122	20231114	182100	981275270	19940	19940	19940	19940	1826
123	20231114	182000	981275270	19940	19940	19940	19940	0
124	20231114	181900	981275270	19940	19940	19940	19940	0
125	20231114	181800	981275270	19940	19940	19940	19940	0
126	20231114	181700	981275270	19940	19940	19940	19940	0
127	20231114	181600	981275270	19940	19940	19940	19940	0
128	20231114	181500	981275270	19940	19940	19940	19940	0
129	20231114	181400	981275270	19940	19940	19940	19940	0
130	20231114	181300	981275270	19940	19940	19940	19940	0
131	20231114	181200	981275270	19940	19940	19940	19940	0
132	20231114	181100	981275270	19940	19940	19940	19940	0
133	20231114	181000	981275270	19940	19940	19940	19940	0
134	20231114	180900	981275270	19940	19940	19940	19940	0
135	20231114	180800	981275270	19940	19940	19940	19940	0
136	20231114	180700	981275270	19940	19940	19940	19940	0
137	20231114	180600	981275270	19940	19940	19940	19940	0
138	20231114	180500	981275270	19940	19940	19940	19940	0
139	20231114	180400	981275270	19940	19940	19940	19940	0
140	20231114	180300	981275270	19940	19940	19940	19940	0
141	20231114	180200	981275270	19940	19940	19940	19940	0
142	20231114	180100	981275270	19940	19940	19940	19940	0
143	20231114	180000	981275270	19940	19940	19940	19940	0
144	20231114	175900	981275270	19940	19940	19940	19940	0
145	20231114	175800	981275270	19940	19940	19940	19940	0
146	20231114	175700	981275270	19940	19940	19940	19940	0
147	20231114	175600	981275270	19940	19940	19940	19940	0
148	20231114	175500	981275270	19940	19940	19940	19940	0
149	20231114	175400	981275270	19940	19940	19940	19940	0
150	20231114	175300	981275270	19940	19940	19940	19940	0
151	20231114	175200	981275270	19940	19940	19940	19940	0
152	20231114	175100	981275270	19940	19940	19940	19940	1826
153	20231114	175000	981275270	19940	19940	19940	19940	0
154	20231114	174900	981275270	19940	19940	19940	19940	0
155	20231114	174800	981275270	19940	19940	19940	19940	0
156	20231114	174700	981275270	19940	19940	19940	19940	0
157	20231114	174600	981275270	19940	19940	19940	19940	0
158	20231114	174500	981275270	19940	19940	19940	19940	0
159	20231114	174400	981275270	19940	19940	19940	19940	0
160	20231114	174300	981275270	19940	19940	19940	19940	0
161	20231114	174200	981275270	19940	19940	19940	19940	0
162	20231114	174100	981275270	19940	19940	19940	19940	0
163	20231114	174000	981275270	19940	19940	19940	19940	0
164	20231114	173900	981275270	19940	19940	19940	19940	0
165	20231114	173800	981275270	19940	19940	19940	19940	0
166	20231114	173700	981275270	19940	19940	19940	19940	0
167	20231114	173600	981275270	19940	19940	19940	19940	0
168	20231114	173500	981275270	19940	19940	19940	19940	0
169	20231114	173400	981275270	19940	19940	19940	19940	0
170	20231114	173300	981275270	19940	19940	19940	19940	0
171	20231114	173200	981275270	19940	19940	19940	19940	0
172	20231114	173100	981275270	19940	19940	19940	19940	0
173	20231114	173000	981275270	19940	19940	19940	19940	0
174	20231114	172900	981275270	19940	19940	19940	19940	0
175	20231114	172800	981275270	19940	19940	19940	19940	0
176	20231114	172700	981275270	19940	19940	19940	19940	0
177	20231114	172600	981275270	19940	19940	19940	19940	0
178	20231114	172500	981275270	19940	19940	19940	19940	0
179	20231114	172400	981275270	19940	19940	19940	19940	0
180	20231114	172300	981275270	19940	19940	19940	19940	0
181	20231114	172200	981275270	19940	19940	19940	19940	0
182	20231114	172100	981275270	19940	19940	19940	19940	1826
183	20231114	172000	981275270	19940	19940	19940	19940	0
184	20231114	171900	981275270	19940	19940	19940	19940	0
185	20231114	171800	981275270	19940	19940	19940	19940	0
186	20231114	171700	981275270	19940	19940	19940	19940	0
187	20231114	171600	981275270	19940	19940	19940	19940	0
188	20231114	171500	981275270	19940	19940	19940	19940	0
189	20231114	171400	981275270	19940	19940	19940	19940	0
190	20231114	171300	981275270	19940	19940	19940	19940	0
191	20231114	171200	981275270	19940	19940	19940	19940	0
192	20231114	171100	981275270	19940	19940	19940	19940	0
193	20231114	171000	981275270	19940	19940	19940	19940	0
194	20231114	170900	981275270	19940	19940	19940	19940	0
195	20231114	170800	981275270	19940	19940	19940	19940	0
196	20231114	170700	981275270	19940	19940	19940	19940	0
197	20231114	170600	981275270	19940	19940	19940	19940	0
198	20231114	170500	981275270	19940	19940	19940	19940	0
199	20231114	170400	981275270	19940	19940	19940	19940	0
200	20231114	170300	981275270	19940	19940	19940	19940	0
201	20231114	170200	981275270	19940	19940	19940	19940	0
202	20231114	170100	981275270	19940	19940	19940	19940	0
203	20231114	170000	981275270	19940	19940	19940	19940	0
204	20231114	165900	981275270	19940	19940	19940	19940	0
205	20231114	165800	981275270	19940	19940	19940	19940	0
206	20231114	165700	981275270	19940	19940	19940	19940	0
207	20231114	165600	981275270	19940	19940	19940	19940	0
208	20231114	165500	981275270	19940	19940	19940	19940	0
209	20231114	165400	981275270	19940	19940	19940	19940	0
210	20231114	165300	981275270	19940	19940	19940	19940	0
211	20231114	165200	981275270	19940	19940	19940	19940	0
212	20231114	165100	981275270	19940	19940	19940	19940	1826
213	20231114	165000	981275270	19940	19940	19940	19940	0
214	20231114	164900	981275270	19940	19940	19940	19940	0
215	20231114	164800	981275270	19940	19940	19940	19940	0
216	20231114	164700	981275270	19940	19940	19940	19940	0
217	20231114	164600	981275270	19940	19940	19940	19940	0
218	20231114	164500	981275270	19940	19940	19940	19940	0
219	20231114	164400	981275270	19940	19940	19940	19940	0
220	20231114	164300	981275270	19940	19940	19940	19940	0
221	20231114	164200	981275270	19940	19940	19940	19940	0
222	20231114	164100	981275270	19940	19940	19940	19940	0
223	20231114	164000	981275270	19940	19940	19940	19940	0
224	20231114	163900	981275270	19940	19940	19940	19940	0
225	20231114	163800	981275270	19940	19940	19940	19940	0
226	20231114	163700	981275270	19940	19940	19940	19940	0
227	20231114	163600	981275270	19940	19940	19940	19940	0
228	20231114	163500	981275270	19940	19940	19940	19940	0
229	20231114	163400	981275270	19940	19940	19940	19940	0
230	20231114	163300	981275270	19940	19940	19940	19940	0
231	20231114	163200	981275270	19940	19940	19940	19940	0
232	20231114	163100	981275270	19940	19940	19940	19940	0
233	20231114	163000	981275270	19940	19940	19940	19940	0
234	20231114	162900	981275270	19940	19940	19940	19940	0
235	20231114	162800	981275270	19940	19940	19940	19940	0
236	20231114	162700	981275270	19940	19940	19940	19940	0
237	20231114	162600	981275270	19940	19940	19940	19940	0
238	20231114	162500	981275270	19940	19940	19940	19940	0
239	20231114	162400	981275270	19940	19940	19940	19940	0
240	20231114	162300	981275270	19940	19940	19940	19940	0
241	20231114	162200	981275270	19940	19940	19940	19940	0
242	20231114	162100	981275270	19940	19940	19940	19940	1826
243	20231114	162000	981275270	19940	19940	19940	19940	0
244	20231114	161900	981275270	19940	19940	19940	19940	0
245	20231114	161800	981275270	19940	19940	19940	19940	0
246	20231114	161700	981275270	19940	19940	19940	19940	0
247	20231114	161600	981275270	19940	19940	19940	19940	0
248	20231114	161500	981275270	19940	19940	19940	19940	0
249	20231114	161400	981275270	19940	19940	19940	19940	0
250	20231114	161300	981275270	19940	19940	19940	19940	0
251	20231114	161200	981275270	19940	19940	19940	19940	0
252	20231114	161100	981275270	19940	19940	19940	19940	0
253	20231114	161000	981275270	19940	19940	19940	19940	0
254	20231114	160900	981275270	19940	19940	19940	19940	0
255	20231114	160800	981275270	19940	19940	19940	19940	0
256	20231114	160700	981275270	19940	19940	19940	19940	0
257	20231114	160600	981275270	19940	19940	19940	19940	0
258	20231114	160500	981275270	19940	19940	19940	19940	0
259	20231114	160400	981275270	19940	19940	19940	19940	0
260	20231114	160300	981275270	19940	19940	19940	19940	0
261	20231114	160200	981275270	19940	19940	19940	19940	0
262	20231114	160100	981275270	19940	19940	19940	19940	0
263	20231114	160000	981275270	19940	19940	19940	19940	0
264	20231114	155900	981275270	19940	19940	19940	19940	0
265	20231114	155800	981275270	19940	19940	19940	19940	0
266	20231114	155700	981275270	19940	19940	19940	19940	0
267	20231114	155600	981275270	19940	19940	19940	19940	0
268	20231114	155500	981275270	19940	19940	19940	19940	0
269	20231114	155400	981275270	19940	19940	19940	19940	0
270	20231114	155300	981275270	19940	19940	19940	19940	0
271	20231114	155200	981275270	19940	19940	19940	19940	0
272	20231114	155100	981275270	19940	19940	19940	19940	1826
273	20231114	155000	981275270	19940	19940	19940	19940	0
274	20231114	154900	981275270	19940	19940	19940	19940	0
275	20231114	154800	981275270	19940	19940	19940	19940	0
276	20231114	154700	981275270	19940	19940	19940	19940	0
277	20231114	154600	981275270	19940	19940	19940	19940	0
278	20231114	154500	981275270	19940	19940	19940	19940	0
279	20231114	154400	981275270	19940	19940	19940	19940	0
280	20231114	154300	981275270	19940	19940	19940	19940	0
281	20231114	154200	981275270	19940	19940	19940	19940	0
282	20231114	154100	981275270	19940	19940	19940	19940	0
283	20231114	154000	981275270	19940	19940	19940	19940	0
284	20231114	153900	981275270	19940	19940	19940	19940	0
285	20231114	153800	981275270	19940	19940	19940	19940	0
286	20231114	153700	981275270	19940	19940	19940	19940	0
287	20231114	153600	981275270	19940	19940	19940	19940	0
288	20231114	153500	981275270	19940	19940	19940	19940	0
289	20231114	153400	981275270	19940	19940	19940	19940	0
290	20231114	153300	981275270	19940	19940	19940	19940	0
291	20231114	153200	981275270	19940	19940	19940	19940	0
292	20231114	153100	981275270	19940	19940	19940	19940	0
293	20231114	153000	981275270	19940	19940	19940	19940	1826
294	20231114	152900	944864830	19880	19880	19880	19880	0
295	20231114	152800	944864830	19880	19880	19880	19880	0
296	20231114	152700	944864830	19880	19880	19880	19880	0
297	20231114	152600	944864830	19880	19880	19880	19880	0
298	20231114	152500	944864830	19880	19880	19880	19880	0
299	20231114	152400	944864830	19880	19880	19880	19880	0
300	20231114	152300	944864830	19880	19880	19880	19880	0
301	20231114	152200	944864830	19880	19880	19880	19880	0
302	20231114	152100	944864830	19880	19880	19880	19880	0
303	20231114	152000	944864830	19880	19880	19880	19880	0
304	20231114	151900	944864830	19880	19860	19880	19860	140
305	20231114	151800	942083290	19860	19860	19870	19860	25
306	20231114	151700	941586570	19870	19820	19870	19820	153
307	20231114	151600	938547480	19860	19850	19860	19820	47
308	20231114	151500	937614580	19850	19850	19850	19850	4
309	20231114	151400	937535180	19820	19860	19860	19820	448
310	20231114	151300	928638260	19820	19820	19820	19820	15
311	20231114	151200	928340960	19820	19830	19830	19820	91
312	20231114	151100	926536880	19830	19860	19860	19830	309
313	20231114	151000	920400410	19820	19820	19820	19820	1
314	20231114	150900	920380590	19860	19820	19860	19810	48
315	20231114	150800	919429340	19860	19860	19860	19860	1
316	20231114	150700	919409480	19810	19810	19810	19810	0
317	20231114	150600	919409480	19810	19810	19810	19810	9
318	20231114	150500	919231190	19860	19860	19860	19860	1
319	20231114	150400	919211330	19790	19790	19790	19790	9
320	20231114	150300	919033220	19800	19800	19800	19800	100
321	20231114	150200	917053220	19800	19800	19800	19800	0
322	20231114	150100	917053220	19800	19800	19800	19800	22
323	20231114	150000	916617620	19800	19810	19810	19790	629
324	20231114	145900	904163950	19870	19820	19870	19820	77
325	20231114	145800	902635030	19850	19850	19850	19850	0
326	20231114	145700	902635030	19850	19850	19850	19850	44
327	20231114	145600	901761630	19790	19790	19790	19790	9
328	20231114	145500	901583520	19870	19800	19870	19800	150
329	20231114	145400	898608620	19800	19860	19870	19800	361
330	20231114	145300	891447660	19870	19870	19870	19870	12
331	20231114	145200	891209220	19850	19850	19850	19850	8
332	20231114	145100	891050420	19830	19830	19830	19830	9
333	20231114	145000	890871950	19830	19820	19830	19820	23
334	20231114	144900	890416080	19820	19820	19820	19820	9
335	20231114	144800	890237700	19820	19810	19820	19810	610
336	20231114	144700	878149590	19800	19800	19800	19800	133
337	20231114	144600	875516190	19800	19780	19800	19780	46
338	20231114	144500	874605610	19780	19790	19790	19780	169
339	20231114	144400	871262120	19790	19790	19790	19790	169
340	20231114	144300	867917610	19780	19800	19800	19780	419
341	20231114	144200	859627210	19800	19800	19800	19800	65
342	20231114	144100	858340210	19800	19810	19810	19800	102
343	20231114	144000	856320300	19800	19800	19800	19800	82
344	20231114	143900	854696700	19800	19810	19810	19800	65
345	20231114	143800	853409290	19800	19800	19800	19800	29
346	20231114	143700	852835090	19810	19810	19810	19800	359
347	20231114	143600	845726300	19810	19810	19810	19810	9
348	20231114	143500	845548010	19810	19820	19820	19810	82
349	20231114	143400	843923570	19810	19810	19810	19810	56
350	20231114	143300	842814210	19810	19810	19810	19800	950
351	20231114	143200	823999120	19820	19820	19820	19820	76
352	20231114	143100	822492800	19830	19820	19830	19810	162
353	20231114	143000	819281720	19830	19850	19850	19820	965
354	20231114	142900	800146210	19840	19850	19850	19840	12
355	20231114	142800	799908020	19860	19850	19860	19850	38
356	20231114	142700	799153710	19840	19840	19840	19840	220
357	20231114	142600	794788910	19850	19850	19860	19850	231
358	20231114	142500	790203280	19850	19860	19860	19850	252
359	20231114	142400	785199070	19860	19870	19880	19860	372
360	20231114	142300	777807690	19880	19880	19880	19880	6
361	20231114	142200	777688410	19890	19890	19890	19890	27
362	20231114	142100	777151380	19880	19880	19880	19880	183
363	20231114	142000	773513340	19890	19890	19890	19890	45
364	20231114	141900	772618290	19890	19900	19900	19890	260
365	20231114	141800	767446620	19890	19890	19890	19890	9
366	20231114	141700	767267610	19900	19900	19900	19900	41
367	20231114	141600	766451710	19890	19890	19890	19890	110
368	20231114	141500	764263810	19890	19900	19900	19890	98
369	20231114	141400	762313700	19890	19900	19900	19890	178
370	20231114	141300	758771870	19900	19900	19910	19890	155
371	20231114	141200	755687090	19900	19900	19900	19900	8
372	20231114	141100	755527890	19900	19900	19900	19900	59
373	20231114	141000	754353790	19890	19900	19900	19890	11
374	20231114	140900	754134980	19900	19900	19900	19900	50
375	20231114	140800	753139980	19890	19890	19890	19890	83
376	20231114	140700	751489110	19900	19900	19900	19900	32
377	20231114	140600	750852310	19900	19900	19900	19900	43
378	20231114	140500	749996610	19890	19900	19900	19890	133
379	20231114	140400	747350000	19900	19900	19900	19900	66
380	20231114	140300	746036600	19900	19900	19900	19890	71
381	20231114	140200	744623780	19900	19900	19900	19900	86
382	20231114	140100	742912380	19900	19900	19900	19900	0
383	20231114	140000	742912380	19900	19900	19900	19900	30
384	20231114	135900	742315380	19900	19900	19900	19900	0
385	20231114	135800	742315380	19900	19890	19900	19890	53
386	20231114	135700	741260770	19900	19900	19900	19900	51
387	20231114	135600	740245870	19910	19900	19910	19900	129
388	20231114	135500	737678450	19900	19910	19910	19900	47
389	20231114	135400	736742770	19910	19910	19910	19910	0
390	20231114	135300	736742770	19910	19900	19910	19900	43
391	20231114	135200	735886730	19900	19900	19900	19900	0
392	20231114	135100	735886730	19900	19900	19900	19900	100
393	20231114	135000	733896730	19900	19900	19900	19900	28
394	20231114	134900	733339530	19900	19900	19900	19900	2
395	20231114	134800	733299730	19900	19900	19900	19900	0
396	20231114	134700	733299730	19900	19910	19910	19900	53
397	20231114	134600	732244590	19900	19900	19900	19900	0
398	20231114	134500	732244590	19900	19900	19900	19900	159
399	20231114	134400	729080490	19900	19900	19900	19900	0
400	20231114	134300	729080490	19900	19900	19900	19900	20
401	20231114	134200	728682490	19900	19900	19900	19900	9
402	20231114	134100	728503390	19890	19900	19900	19890	105
403	20231114	134000	726414810	19900	19910	19910	19900	53
404	20231114	133900	725359680	19910	19910	19910	19910	50
405	20231114	133800	724364180	19900	19900	19900	19900	5
406	20231114	133700	724264680	19900	19910	19910	19900	52
407	20231114	133600	723229390	19900	19900	19900	19900	0
408	20231114	133500	723229390	19900	19900	19900	19900	9
409	20231114	133400	723050290	19900	19900	19900	19900	13
410	20231114	133300	722791590	19900	19900	19900	19900	0
411	20231114	133200	722791590	19900	19890	19900	19890	49
412	20231114	133100	721816580	19900	19900	19900	19900	137
413	20231114	133000	719090280	19900	19900	19900	19900	237
414	20231114	132900	714373980	19910	19910	19910	19910	0
415	20231114	132800	714373980	19910	19910	19910	19910	71
416	20231114	132700	712960370	19910	19910	19910	19910	9
417	20231114	132600	712781180	19920	19920	19920	19920	0
418	20231114	132500	712781180	19920	19920	19920	19920	7
419	20231114	132400	712641740	19930	19930	19930	19930	1
420	20231114	132300	712621810	19930	19930	19930	19930	27
421	20231114	132200	712083700	19920	19930	19930	19920	45
422	20231114	132100	711186940	19920	19930	19930	19920	39
423	20231114	132000	710409770	19930	19930	19930	19930	0
424	20231114	131900	710409770	19930	19930	19930	19930	32
425	20231114	131800	709772010	19930	19930	19930	19930	45
426	20231114	131700	708875160	19920	19920	19920	19920	9
427	20231114	131600	708695880	19930	19920	19930	19920	2
428	20231114	131500	708656030	19910	19910	19910	19910	53
429	20231114	131400	707600800	19910	19910	19910	19910	11
430	20231114	131300	707381790	19900	19900	19900	19900	1
431	20231114	131200	707361890	19890	19920	19920	19890	8
432	20231114	131100	707202720	19930	19930	19930	19930	1
433	20231114	131000	707182790	19920	19920	19920	19920	62
434	20231114	130900	705947750	19930	19930	19930	19930	4
435	20231114	130800	705868030	19940	19930	19940	19930	34
436	20231114	130700	705190130	19930	19930	19930	19930	36
437	20231114	130600	704472650	19940	19940	19940	19940	0
438	20231114	130500	704472650	19940	19930	19940	19930	50
439	20231114	130400	703476000	19930	19930	19930	19930	41
440	20231114	130300	702658870	19930	19920	19930	19920	54
441	20231114	130200	701582880	19930	19930	19930	19930	1
442	20231114	130100	701562950	19930	19930	19930	19930	68
443	20231114	130000	700207710	19930	19930	19930	19930	85
444	20231114	125900	698513660	19930	19930	19930	19920	81
445	20231114	125800	696899450	19920	19930	19930	19920	42
446	20231114	125700	696062490	19930	19930	19930	19930	35
447	20231114	125600	695364940	19930	19930	19930	19930	81
448	20231114	125500	693750610	19930	19930	19940	19930	111
449	20231114	125400	691538000	19940	19940	19940	19940	33
450	20231114	125300	690879980	19930	19940	19940	19930	64
451	20231114	125200	689604060	19930	19930	19940	19930	158
452	20231114	125100	686454770	19940	19950	19950	19940	38
453	20231114	125000	685696690	19950	19940	19950	19940	17
454	20231114	124900	685357550	19950	19930	19950	19930	36
455	20231114	124800	684639790	19930	19940	19940	19930	51
456	20231114	124700	683623350	19930	19930	19930	19930	30
457	20231114	124600	683025450	19930	19930	19930	19930	1
458	20231114	124500	683005520	19930	19930	19930	19930	34
459	20231114	124400	682327900	19930	19930	19930	19930	45
460	20231114	124300	681431050	19930	19930	19930	19930	25
461	20231114	124200	680932800	19930	19930	19930	19930	100
462	20231114	124100	678939800	19930	19930	19930	19930	23
463	20231114	124000	678481410	19940	19940	19940	19940	62
464	20231114	123900	677245130	19950	19940	19950	19940	67
465	20231114	123800	675908880	19940	19940	19940	19940	14
466	20231114	123700	675629720	19940	19940	19940	19940	70
467	20231114	123600	674233920	19960	19960	19960	19960	0
468	20231114	123500	674233920	19960	19940	19960	19940	34
469	20231114	123400	673555830	19930	19930	19930	19930	12
470	20231114	123300	673316670	19940	19940	19940	19940	50
471	20231114	123200	672319670	19940	19940	19940	19940	139
472	20231114	123100	669548010	19960	19960	19960	19960	0
473	20231114	123000	669548010	19960	19960	19960	19960	0
474	20231114	122900	669548010	19960	19960	19960	19960	5
475	20231114	122800	669448210	19960	19940	19960	19940	71
476	20231114	122700	668031750	19940	19940	19940	19940	100
477	20231114	122600	666037750	19940	19950	19950	19940	79
478	20231114	122500	664461830	19950	19920	19950	19920	2062
479	20231114	122400	623374990	19920	19900	19920	19900	195
480	20231114	122300	619493910	19900	19910	19910	19900	9
481	20231114	122200	619314770	19920	19900	19920	19900	17
482	20231114	122100	618976170	19880	19870	19880	19870	1039
483	20231114	122000	598320930	19870	19870	19870	19870	4
484	20231114	121900	598241450	19870	19870	19870	19870	214
485	20231114	121800	593989270	19850	19850	19850	19850	0
486	20231114	121700	593989270	19850	19850	19850	19850	20
487	20231114	121600	593592270	19840	19850	19850	19840	85
488	20231114	121500	591905570	19840	19840	19840	19840	0
489	20231114	121400	591905570	19840	19840	19840	19840	80
490	20231114	121300	590318370	19840	19860	19860	19830	399
491	20231114	121200	582404770	19870	19870	19870	19870	165
492	20231114	121100	579126220	19880	19880	19880	19880	1
493	20231114	121000	579106340	19880	19880	19880	19870	47
494	20231114	120900	578172360	19880	19880	19890	19880	51
495	20231114	120800	577158470	19890	19880	19890	19880	15
496	20231114	120700	576860260	19890	19900	19900	19890	67
497	20231114	120600	575527200	19900	19900	19900	19900	60
498	20231114	120500	574333200	19900	19900	19900	19900	36
499	20231114	120400	573616800	19910	19910	19920	19910	104
500	20231114	120300	571545840	19910	19910	19910	19910	4
501	20231114	120200	571466200	19910	19910	19910	19910	95
502	20231114	120100	569574750	19910	19910	19910	19910	36
503	20231114	120000	568857990	19950	19920	19950	19920	92
504	20231114	115900	567024120	19870	19870	19870	19870	223
505	20231114	115800	562593110	19870	19870	19870	19870	0
506	20231114	115700	562593110	19870	19920	19920	19870	160
507	20231114	115600	559411000	19930	19900	19930	19900	28
508	20231114	115500	558853210	19900	19900	19920	19900	40
509	20231114	115400	558056630	19920	19920	19920	19920	24
510	20231114	115300	557578550	19920	19920	19920	19920	0
511	20231114	115200	557578550	19920	19920	19920	19920	114
512	20231114	115100	555307670	19930	19930	19930	19930	30
513	20231114	115000	554709770	19930	19940	19950	19920	100
514	20231114	114900	552716390	19930	19920	19930	19920	67
515	20231114	114800	551381170	19930	19930	19930	19930	1
516	20231114	114700	551361240	19930	19930	19930	19930	0
517	20231114	114600	551361240	19930	19930	19930	19920	103
518	20231114	114500	549308570	19940	19940	19940	19940	226
519	20231114	114400	544802130	19940	19950	19950	19940	153
520	20231114	114300	541750150	19950	19930	19950	19930	94
521	20231114	114200	539875940	19940	19930	19940	19930	138
522	20231114	114100	537124760	19930	19930	19930	19930	1
523	20231114	114000	537104830	19930	19910	19930	19910	110
524	20231114	113900	534913540	19930	19930	19930	19930	3
525	20231114	113800	534853750	19840	19840	19840	19840	0
526	20231114	113700	534853750	19840	19840	19840	19840	46
527	20231114	113600	533941110	19820	19920	19930	19820	522
528	20231114	113500	523560240	19920	19920	19920	19920	5
529	20231114	113400	523460640	19920	19920	19920	19920	5
530	20231114	113300	523361040	19930	19930	19930	19930	76
531	20231114	113200	521846360	19940	19930	19940	19930	56
532	20231114	113100	520729850	19940	19940	19940	19940	22
533	20231114	113000	520291170	19940	19940	19940	19940	84
534	20231114	112900	518616210	19940	19930	19940	19930	40
535	20231114	112800	517818760	19920	19930	19930	19920	16
536	20231114	112700	517500010	19920	19930	19930	19920	61
537	20231114	112600	516284310	19930	19930	19930	19930	10
538	20231114	112500	516085010	19930	19930	19930	19920	38
539	20231114	112400	515327990	19930	19930	19930	19930	41
540	20231114	112300	514510860	19920	19920	19920	19920	10
541	20231114	112200	514311660	19920	19920	19920	19920	1
542	20231114	112100	514291740	19920	19930	19930	19920	49
543	20231114	112000	513315380	19940	19930	19940	19930	58
544	20231114	111900	512159200	19930	19930	19930	19930	1
545	20231114	111800	512139270	19930	19930	19930	19930	0
546	20231114	111700	512139270	19930	19930	19940	19930	92
547	20231114	111600	510305700	19940	19940	19940	19940	12
548	20231114	111500	510066420	19940	19940	19940	19940	1
549	20231114	111400	510046480	19930	19940	19940	19930	107
550	20231114	111300	507913930	19940	19940	19940	19940	129
551	20231114	111200	505341670	19950	19950	19950	19950	2
552	20231114	111100	505301770	19940	19950	19950	19940	62
553	20231114	111000	504064980	19960	19950	19960	19950	112
554	20231114	110900	501829580	19950	19950	19950	19950	51
555	20231114	110800	500812130	19950	19950	19950	19950	0
556	20231114	110700	500812130	19950	19930	19950	19930	53
557	20231114	110600	499755080	19940	19940	19940	19940	36
558	20231114	110500	499037240	19950	19940	19950	19940	17
559	20231114	110400	498698210	19930	19930	19930	19930	0
560	20231114	110300	498698210	19930	19930	19930	19930	7
561	20231114	110200	498558700	19920	19950	19950	19920	122
562	20231114	110100	496126490	19950	19930	19950	19930	33
563	20231114	110000	495468340	19950	19940	19950	19940	81
564	20231114	105900	493852520	19950	19940	19950	19940	32
565	20231114	105800	493214320	19950	19950	19950	19950	0
566	20231114	105700	493214320	19950	19950	19950	19950	0
567	20231114	105600	493214320	19950	19930	19950	19930	541
568	20231114	105500	482429850	19890	19930	19930	19890	65
569	20231114	105400	481135680	19930	19930	19930	19930	0
570	20231114	105300	481135680	19930	19920	19930	19920	61
571	20231114	105200	479920280	19930	19930	19930	19930	0
572	20231114	105100	479920280	19930	19860	19930	19860	229
573	20231114	105000	475370170	19900	19840	19900	19840	66
574	20231114	104900	474059500	19860	19860	19860	19860	0
575	20231114	104800	474059500	19860	19860	19860	19860	0
576	20231114	104700	474059500	19860	19810	19860	19810	41
577	20231114	104600	473246340	19820	19850	19860	19820	46
578	20231114	104500	472333490	19850	19820	19850	19820	50
579	20231114	104400	471341940	19830	19840	19840	19830	47
580	20231114	104300	470409800	19840	19840	19840	19840	21
581	20231114	104200	469993160	19850	19850	19850	19840	59
582	20231114	104100	468822020	19840	19840	19840	19840	13
583	20231114	104000	468564100	19840	19840	19840	19840	35
584	20231114	103900	467869700	19840	19860	19860	19840	60
585	20231114	103800	466678760	19860	19880	19880	19860	68
586	20231114	103700	465327390	19880	19910	19910	19880	255
587	20231114	103600	460256780	19890	19930	19930	19890	141
588	20231114	103500	457450460	19930	19990	19990	19930	115
589	20231114	103400	455156040	19940	19980	19990	19940	772
590	20231114	103300	439734170	19980	19910	19980	19910	2214
591	20231114	103200	395578880	19910	19900	19910	19890	572
592	20231114	103100	384196570	19880	19890	19890	19880	177
593	20231114	103000	380676050	19880	19890	19890	19880	131
594	20231114	102900	378070590	19890	19880	19890	19880	3
595	20231114	102800	378010940	19880	19880	19880	19880	246
596	20231114	102700	373120460	19880	19830	19880	19830	927
597	20231114	102600	354715410	19820	19820	19820	19820	81
598	20231114	102500	353109990	19800	19800	19820	19800	36
599	20231114	102400	352397150	19780	19820	19840	19780	701
600	20231114	102300	338524130	19840	19810	19840	19810	13
601	20231114	102200	338266570	19810	19810	19810	19810	10
602	20231114	102100	338068470	19810	19810	19810	19810	100
603	20231114	102000	336087470	19810	19810	19810	19810	13
604	20231114	101900	335829940	19810	19810	19810	19810	0
605	20231114	101800	335829940	19810	19810	19810	19810	0
606	20231114	101700	335829940	19810	19810	19810	19810	6
607	20231114	101600	335711080	19810	19820	19820	19810	72
608	20231114	101500	334284720	19830	19830	19830	19830	0
609	20231114	101400	334284720	19830	19820	19830	19820	35
610	20231114	101300	333591010	19820	19820	19820	19820	3
611	20231114	101200	333531550	19820	19850	19850	19820	43
612	20231114	101100	332678970	19850	19830	19850	19830	54
613	20231114	101000	331607620	19840	19830	19840	19830	62
614	20231114	100900	330377610	19840	19840	19840	19830	53
615	20231114	100800	329326220	19830	19830	19830	19830	62
616	20231114	100700	328096760	19820	19820	19820	19820	14
617	20231114	100600	327819280	19830	19830	19830	19830	0
618	20231114	100500	327819280	19830	19830	19830	19830	10
619	20231114	100400	327620980	19830	19830	19830	19830	37
620	20231114	100300	326887270	19820	19780	19820	19780	165
621	20231114	100200	323620700	19780	19780	19780	19780	231
622	20231114	100100	319051520	19780	19780	19780	19780	5
623	20231114	100000	318952620	19810	19810	19810	19810	1
624	20231114	095900	318932810	19810	19810	19810	19810	26
625	20231114	095800	318417750	19810	19810	19810	19800	44
626	20231114	095700	317546240	19810	19810	19810	19810	40
627	20231114	095600	316753840	19800	19800	19800	19800	0
628	20231114	095500	316753840	19800	19790	19800	19790	51
629	20231114	095400	315744170	19720	19720	19720	19720	0
630	20231114	095300	315744170	19720	19720	19720	19720	0
631	20231114	095200	315744170	19720	19730	19730	19720	15
632	20231114	095100	315448360	19820	19750	19820	19750	177
633	20231114	095000	311945630	19770	19770	19770	19770	0
634	20231114	094900	311945630	19770	19770	19770	19770	0
635	20231114	094800	311945630	19770	19710	19770	19710	9
636	20231114	094700	311768120	19710	19710	19710	19710	130
637	20231114	094600	309205820	19700	19700	19700	19700	23
638	20231114	094500	308752720	19690	19690	19690	19690	3103
639	20231114	094400	247654650	19700	19690	19700	19670	582
640	20231114	094300	236201680	19670	19750	19750	19660	2265
641	20231114	094200	191582060	19750	19780	19810	19750	194
642	20231114	094100	187748050	19750	19760	19760	19750	600
643	20231114	094000	175896260	19780	19780	19780	19760	118
644	20231114	093900	173562240	19750	19750	19750	19740	4
645	20231114	093800	173483250	19780	19750	19790	19750	607
646	20231114	093700	161477110	19750	19750	19750	19750	14
647	20231114	093600	161200610	19750	19750	19750	19750	0
648	20231114	093500	161200610	19750	19790	19790	19750	150
649	20231114	093400	158232160	19790	19790	19790	19790	9
650	20231114	093300	158054050	19790	19780	19790	19670	1158
651	20231114	093200	135239850	19790	19790	19790	19790	10
652	20231114	093100	135041950	19800	19800	19800	19800	23
653	20231114	093000	134586550	19750	19770	19770	19750	700
654	20231114	092900	120757210	19770	19780	19780	19770	10
655	20231114	092800	120559500	19790	19790	19790	19790	31
656	20231114	092700	119946010	19820	19820	19820	19820	60
657	20231114	092600	118756810	19760	19820	19820	19760	2
658	20231114	092500	118717230	19760	19820	19820	19760	81
659	20231114	092400	117114870	19820	19820	19820	19820	502
660	20231114	092300	107165230	19800	19830	19830	19800	24
661	20231114	092200	106689800	19830	19830	19830	19830	6
662	20231114	092100	106570820	19840	19770	19840	19770	312
663	20231114	092000	100401740	19770	19770	19770	19770	123
664	20231114	091900	97970030	19770	19770	19780	19770	167
665	20231114	091800	94668430	19770	19800	19800	19770	33
666	20231114	091700	94015300	19850	19800	19850	19800	100
667	20231114	091600	92033800	19800	19830	19830	19800	527
668	20231114	091500	81598960	19860	19860	19860	19860	5
669	20231114	091400	81499660	19860	19850	19860	19830	232
670	20231114	091300	76897400	19850	19850	19850	19850	50
671	20231114	091200	75904900	19850	19850	19870	19850	399
672	20231114	091100	67983580	19850	19850	19850	19850	0
673	20231114	091000	67983580	19850	19830	19850	19830	103
674	20231114	090900	65939690	19850	19850	19850	19850	151
675	20231114	090800	62942340	19850	19850	19850	19850	316
676	20231114	090700	56669740	19850	19850	19850	19850	0
677	20231114	090600	56669740	19850	19790	19850	19790	707
678	20231114	090500	42673320	19790	19720	19790	19720	190
679	20231114	090400	38920040	19680	19680	19680	19680	150
680	20231114	090300	35968040	19680	19680	19680	19680	3
681	20231114	090200	35909000	19680	19670	19680	19670	166
682	20231114	090100	32642630	19610	19740	19740	19550	495
683	20231114	090000	22907440	19750	19790	19790	19750	1118