KissMeData/039490/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	192200	3781887300	92400	92400	92400	92400	2154
3	20231114	192100	3781887300	92400	92400	92400	92400	0
4	20231114	192000	3781887300	92400	92400	92400	92400	0
5	20231114	191900	3781887300	92400	92400	92400	92400	0
6	20231114	191800	3781887300	92400	92400	92400	92400	0
7	20231114	191700	3781887300	92400	92400	92400	92400	0
8	20231114	191600	3781887300	92400	92400	92400	92400	0
9	20231114	191500	3781887300	92400	92400	92400	92400	0
10	20231114	191400	3781887300	92400	92400	92400	92400	0
11	20231114	191300	3781887300	92400	92400	92400	92400	0
12	20231114	191200	3781887300	92400	92400	92400	92400	0
13	20231114	191100	3781887300	92400	92400	92400	92400	0
14	20231114	191000	3781887300	92400	92400	92400	92400	0
15	20231114	190900	3781887300	92400	92400	92400	92400	0
16	20231114	190800	3781887300	92400	92400	92400	92400	0
17	20231114	190700	3781887300	92400	92400	92400	92400	0
18	20231114	190600	3781887300	92400	92400	92400	92400	0
19	20231114	190500	3781887300	92400	92400	92400	92400	0
20	20231114	190400	3781887300	92400	92400	92400	92400	0
21	20231114	190300	3781887300	92400	92400	92400	92400	0
22	20231114	190200	3781887300	92400	92400	92400	92400	0
23	20231114	190100	3781887300	92400	92400	92400	92400	0
24	20231114	190000	3781887300	92400	92400	92400	92400	0
25	20231114	185900	3781887300	92400	92400	92400	92400	0
26	20231114	185800	3781887300	92400	92400	92400	92400	0
27	20231114	185700	3781887300	92400	92400	92400	92400	0
28	20231114	185600	3781887300	92400	92400	92400	92400	0
29	20231114	185500	3781887300	92400	92400	92400	92400	0
30	20231114	185400	3781887300	92400	92400	92400	92400	0
31	20231114	185300	3781887300	92400	92400	92400	92400	0
32	20231114	185200	3781887300	92400	92400	92400	92400	2154
33	20231114	185100	3781887300	92400	92400	92400	92400	0
34	20231114	185000	3781887300	92400	92400	92400	92400	0
35	20231114	184900	3781887300	92400	92400	92400	92400	0
36	20231114	184800	3781887300	92400	92400	92400	92400	0
37	20231114	184700	3781887300	92400	92400	92400	92400	0
38	20231114	184600	3781887300	92400	92400	92400	92400	0
39	20231114	184500	3781887300	92400	92400	92400	92400	0
40	20231114	184400	3781887300	92400	92400	92400	92400	0
41	20231114	184300	3781887300	92400	92400	92400	92400	0
42	20231114	184200	3781887300	92400	92400	92400	92400	0
43	20231114	184100	3781887300	92400	92400	92400	92400	0
44	20231114	184000	3781887300	92400	92400	92400	92400	0
45	20231114	183900	3781887300	92400	92400	92400	92400	0
46	20231114	183800	3781887300	92400	92400	92400	92400	0
47	20231114	183700	3781887300	92400	92400	92400	92400	0
48	20231114	183600	3781887300	92400	92400	92400	92400	0
49	20231114	183500	3781887300	92400	92400	92400	92400	0
50	20231114	183400	3781887300	92400	92400	92400	92400	0
51	20231114	183300	3781887300	92400	92400	92400	92400	0
52	20231114	183200	3781887300	92400	92400	92400	92400	0
53	20231114	183100	3781887300	92400	92400	92400	92400	0
54	20231114	183000	3781887300	92400	92400	92400	92400	0
55	20231114	182900	3781887300	92400	92400	92400	92400	0
56	20231114	182800	3781887300	92400	92400	92400	92400	0
57	20231114	182700	3781887300	92400	92400	92400	92400	0
58	20231114	182600	3781887300	92400	92400	92400	92400	0
59	20231114	182500	3781887300	92400	92400	92400	92400	0
60	20231114	182400	3781887300	92400	92400	92400	92400	0
61	20231114	182300	3781887300	92400	92400	92400	92400	0
62	20231114	182200	3781887300	92400	92400	92400	92400	2154
63	20231114	182100	3781887300	92400	92400	92400	92400	0
64	20231114	182000	3781887300	92400	92400	92400	92400	0
65	20231114	181900	3781887300	92400	92400	92400	92400	0
66	20231114	181800	3781887300	92400	92400	92400	92400	0
67	20231114	181700	3781887300	92400	92400	92400	92400	0
68	20231114	181600	3781887300	92400	92400	92400	92400	0
69	20231114	181500	3781887300	92400	92400	92400	92400	0
70	20231114	181400	3781887300	92400	92400	92400	92400	0
71	20231114	181300	3781887300	92400	92400	92400	92400	0
72	20231114	181200	3781887300	92400	92400	92400	92400	0
73	20231114	181100	3781887300	92400	92400	92400	92400	0
74	20231114	181000	3781887300	92400	92400	92400	92400	0
75	20231114	180900	3781887300	92400	92400	92400	92400	0
76	20231114	180800	3781887300	92400	92400	92400	92400	0
77	20231114	180700	3781887300	92400	92400	92400	92400	0
78	20231114	180600	3781887300	92400	92400	92400	92400	0
79	20231114	180500	3781887300	92400	92400	92400	92400	0
80	20231114	180400	3781887300	92400	92400	92400	92400	0
81	20231114	180300	3781887300	92400	92400	92400	92400	0
82	20231114	180200	3781887300	92400	92400	92400	92400	0
83	20231114	180100	3781887300	92400	92400	92400	92400	0
84	20231114	180000	3781887300	92400	92400	92400	92400	0
85	20231114	175900	3781887300	92400	92400	92400	92400	0
86	20231114	175800	3781887300	92400	92400	92400	92400	0
87	20231114	175700	3781887300	92400	92400	92400	92400	0
88	20231114	175600	3781887300	92400	92400	92400	92400	0
89	20231114	175500	3781887300	92400	92400	92400	92400	0
90	20231114	175400	3781887300	92400	92400	92400	92400	0
91	20231114	175300	3781887300	92400	92400	92400	92400	0
92	20231114	175200	3781887300	92400	92400	92400	92400	2154
93	20231114	175100	3781887300	92400	92400	92400	92400	0
94	20231114	175000	3781887300	92400	92400	92400	92400	0
95	20231114	174900	3781887300	92400	92400	92400	92400	0
96	20231114	174800	3781887300	92400	92400	92400	92400	0
97	20231114	174700	3781887300	92400	92400	92400	92400	0
98	20231114	174600	3781887300	92400	92400	92400	92400	0
99	20231114	174500	3781887300	92400	92400	92400	92400	0
100	20231114	174400	3781887300	92400	92400	92400	92400	0
101	20231114	174300	3781887300	92400	92400	92400	92400	0
102	20231114	174200	3781887300	92400	92400	92400	92400	0
103	20231114	174100	3781887300	92400	92400	92400	92400	0
104	20231114	174000	3781887300	92400	92400	92400	92400	0
105	20231114	173900	3781887300	92400	92400	92400	92400	0
106	20231114	173800	3781887300	92400	92400	92400	92400	0
107	20231114	173700	3781887300	92400	92400	92400	92400	0
108	20231114	173600	3781887300	92400	92400	92400	92400	0
109	20231114	173500	3781887300	92400	92400	92400	92400	0
110	20231114	173400	3781887300	92400	92400	92400	92400	0
111	20231114	173300	3781887300	92400	92400	92400	92400	0
112	20231114	173200	3781887300	92400	92400	92400	92400	0
113	20231114	173100	3781887300	92400	92400	92400	92400	0
114	20231114	173000	3781887300	92400	92400	92400	92400	0
115	20231114	172900	3781887300	92400	92400	92400	92400	0
116	20231114	172800	3781887300	92400	92400	92400	92400	0
117	20231114	172700	3781887300	92400	92400	92400	92400	0
118	20231114	172600	3781887300	92400	92400	92400	92400	0
119	20231114	172500	3781887300	92400	92400	92400	92400	0
120	20231114	172400	3781887300	92400	92400	92400	92400	0
121	20231114	172300	3781887300	92400	92400	92400	92400	0
122	20231114	172200	3781887300	92400	92400	92400	92400	2154
123	20231114	172100	3781887300	92400	92400	92400	92400	0
124	20231114	172000	3781887300	92400	92400	92400	92400	0
125	20231114	171900	3781887300	92400	92400	92400	92400	0
126	20231114	171800	3781887300	92400	92400	92400	92400	0
127	20231114	171700	3781887300	92400	92400	92400	92400	0
128	20231114	171600	3781887300	92400	92400	92400	92400	0
129	20231114	171500	3781887300	92400	92400	92400	92400	0
130	20231114	171400	3781887300	92400	92400	92400	92400	0
131	20231114	171300	3781887300	92400	92400	92400	92400	0
132	20231114	171200	3781887300	92400	92400	92400	92400	0
133	20231114	171100	3781887300	92400	92400	92400	92400	0
134	20231114	171000	3781887300	92400	92400	92400	92400	0
135	20231114	170900	3781887300	92400	92400	92400	92400	0
136	20231114	170800	3781887300	92400	92400	92400	92400	0
137	20231114	170700	3781887300	92400	92400	92400	92400	0
138	20231114	170600	3781887300	92400	92400	92400	92400	0
139	20231114	170500	3781887300	92400	92400	92400	92400	0
140	20231114	170400	3781887300	92400	92400	92400	92400	0
141	20231114	170300	3781887300	92400	92400	92400	92400	0
142	20231114	170200	3781887300	92400	92400	92400	92400	0
143	20231114	170100	3781887300	92400	92400	92400	92400	0
144	20231114	170000	3781887300	92400	92400	92400	92400	0
145	20231114	165900	3781887300	92400	92400	92400	92400	0
146	20231114	165800	3781887300	92400	92400	92400	92400	0
147	20231114	165700	3781887300	92400	92400	92400	92400	0
148	20231114	165600	3781887300	92400	92400	92400	92400	0
149	20231114	165500	3781887300	92400	92400	92400	92400	0
150	20231114	165400	3781887300	92400	92400	92400	92400	0
151	20231114	165300	3781887300	92400	92400	92400	92400	0
152	20231114	165200	3781887300	92400	92400	92400	92400	2154
153	20231114	165100	3781887300	92400	92400	92400	92400	0
154	20231114	165000	3781887300	92400	92400	92400	92400	0
155	20231114	164900	3781887300	92400	92400	92400	92400	0
156	20231114	164800	3781887300	92400	92400	92400	92400	0
157	20231114	164700	3781887300	92400	92400	92400	92400	0
158	20231114	164600	3781887300	92400	92400	92400	92400	0
159	20231114	164500	3781887300	92400	92400	92400	92400	0
160	20231114	164400	3781887300	92400	92400	92400	92400	0
161	20231114	164300	3781887300	92400	92400	92400	92400	0
162	20231114	164200	3781887300	92400	92400	92400	92400	0
163	20231114	164100	3781887300	92400	92400	92400	92400	0
164	20231114	164000	3781887300	92400	92400	92400	92400	0
165	20231114	163900	3781887300	92400	92400	92400	92400	0
166	20231114	163800	3781887300	92400	92400	92400	92400	0
167	20231114	163700	3781887300	92400	92400	92400	92400	0
168	20231114	163600	3781887300	92400	92400	92400	92400	0
169	20231114	163500	3781887300	92400	92400	92400	92400	0
170	20231114	163400	3781887300	92400	92400	92400	92400	0
171	20231114	163300	3781887300	92400	92400	92400	92400	0
172	20231114	163200	3781887300	92400	92400	92400	92400	0
173	20231114	163100	3781887300	92400	92400	92400	92400	0
174	20231114	163000	3781887300	92400	92400	92400	92400	0
175	20231114	162900	3781887300	92400	92400	92400	92400	0
176	20231114	162800	3781887300	92400	92400	92400	92400	0
177	20231114	162700	3781887300	92400	92400	92400	92400	0
178	20231114	162600	3781887300	92400	92400	92400	92400	0
179	20231114	162500	3781887300	92400	92400	92400	92400	0
180	20231114	162400	3781887300	92400	92400	92400	92400	0
181	20231114	162300	3781887300	92400	92400	92400	92400	0
182	20231114	162200	3781887300	92400	92400	92400	92400	2154
183	20231114	162100	3781887300	92400	92400	92400	92400	0
184	20231114	162000	3781887300	92400	92400	92400	92400	0
185	20231114	161900	3781887300	92400	92400	92400	92400	0
186	20231114	161800	3781887300	92400	92400	92400	92400	0
187	20231114	161700	3781887300	92400	92400	92400	92400	0
188	20231114	161600	3781887300	92400	92400	92400	92400	0
189	20231114	161500	3781887300	92400	92400	92400	92400	0
190	20231114	161400	3781887300	92400	92400	92400	92400	0
191	20231114	161300	3781887300	92400	92400	92400	92400	0
192	20231114	161200	3781887300	92400	92400	92400	92400	0
193	20231114	161100	3781887300	92400	92400	92400	92400	0
194	20231114	161000	3781887300	92400	92400	92400	92400	0
195	20231114	160900	3781887300	92400	92400	92400	92400	0
196	20231114	160800	3781887300	92400	92400	92400	92400	0
197	20231114	160700	3781887300	92400	92400	92400	92400	0
198	20231114	160600	3781887300	92400	92400	92400	92400	0
199	20231114	160500	3781887300	92400	92400	92400	92400	0
200	20231114	160400	3781887300	92400	92400	92400	92400	0
201	20231114	160300	3781887300	92400	92400	92400	92400	0
202	20231114	160200	3781887300	92400	92400	92400	92400	0
203	20231114	160100	3781887300	92400	92400	92400	92400	0
204	20231114	160000	3781887300	92400	92400	92400	92400	0
205	20231114	155900	3781887300	92400	92400	92400	92400	0
206	20231114	155800	3781887300	92400	92400	92400	92400	0
207	20231114	155700	3781887300	92400	92400	92400	92400	0
208	20231114	155600	3781887300	92400	92400	92400	92400	0
209	20231114	155500	3781887300	92400	92400	92400	92400	0
210	20231114	155400	3781887300	92400	92400	92400	92400	0
211	20231114	155300	3781887300	92400	92400	92400	92400	0
212	20231114	155200	3781887300	92400	92400	92400	92400	2154
213	20231114	155100	3781887300	92400	92400	92400	92400	0
214	20231114	155000	3781887300	92400	92400	92400	92400	0
215	20231114	154900	3781887300	92400	92400	92400	92400	0
216	20231114	154800	3781887300	92400	92400	92400	92400	0
217	20231114	154700	3781887300	92400	92400	92400	92400	0
218	20231114	154600	3781887300	92400	92400	92400	92400	0
219	20231114	154500	3781887300	92400	92400	92400	92400	0
220	20231114	154400	3781887300	92400	92400	92400	92400	0
221	20231114	154300	3781887300	92400	92400	92400	92400	0
222	20231114	154200	3781887300	92400	92400	92400	92400	0
223	20231114	154100	3781887300	92400	92400	92400	92400	0
224	20231114	154000	3781887300	92400	92400	92400	92400	0
225	20231114	153900	3781887300	92400	92400	92400	92400	0
226	20231114	153800	3781887300	92400	92400	92400	92400	0
227	20231114	153700	3781887300	92400	92400	92400	92400	0
228	20231114	153600	3781887300	92400	92400	92400	92400	0
229	20231114	153500	3781887300	92400	92400	92400	92400	0
230	20231114	153400	3781887300	92400	92400	92400	92400	0
231	20231114	153300	3781887300	92400	92400	92400	92400	0
232	20231114	153200	3781887300	92400	92400	92400	92400	0
233	20231114	153100	3781887300	92400	92400	92400	92400	0
234	20231114	153000	3781887300	92400	92400	92400	92400	2154
235	20231114	152900	3582857700	92300	92300	92300	92300	0
236	20231114	152800	3582857700	92300	92300	92300	92300	0
237	20231114	152700	3582857700	92300	92300	92300	92300	0
238	20231114	152600	3582857700	92300	92300	92300	92300	0
239	20231114	152500	3582857700	92300	92300	92300	92300	0
240	20231114	152400	3582857700	92300	92300	92300	92300	0
241	20231114	152300	3582857700	92300	92300	92300	92300	0
242	20231114	152200	3582857700	92300	92300	92300	92300	0
243	20231114	152100	3582857700	92300	92300	92300	92300	0
244	20231114	152000	3582857700	92300	92300	92300	92300	0
245	20231114	151900	3582857700	92300	92400	92400	92300	299
246	20231114	151800	3555243800	92400	92300	92400	92300	88
247	20231114	151700	3547114800	92400	92400	92400	92300	106
248	20231114	151600	3537322300	92300	92400	92400	92300	132
249	20231114	151500	3525133000	92400	92300	92400	92300	90
250	20231114	151400	3516818600	92300	92300	92400	92300	82
251	20231114	151300	3509243800	92300	92200	92400	92200	20
252	20231114	151200	3507397800	92300	92400	92400	92300	62
253	20231114	151100	3501674500	92400	92200	92400	92200	784
254	20231114	151000	3429303600	92300	92200	92300	92200	30
255	20231114	150900	3426535300	92300	92300	92300	92200	66
256	20231114	150800	3420443900	92300	92300	92300	92200	28
257	20231114	150700	3417860200	92200	92300	92300	92200	86
258	20231114	150600	3409930000	92300	92200	92300	92200	30
259	20231114	150500	3407162900	92300	92300	92400	92200	315
260	20231114	150400	3378094400	92400	92300	92400	92300	87
261	20231114	150300	3370063200	92400	92300	92400	92300	42
262	20231114	150200	3366185500	92400	92400	92400	92300	73
263	20231114	150100	3359446900	92200	92300	92400	92200	467
264	20231114	150000	3316349100	92300	92400	92400	92300	11
265	20231114	145900	3315333200	92300	92300	92400	92300	220
266	20231114	145800	3295024200	92400	92400	92400	92300	44
267	20231114	145700	3290959600	92400	92400	92400	92400	20
268	20231114	145600	3289111600	92400	92300	92400	92300	9
269	20231114	145500	3288280200	92400	92400	92400	92300	48
270	20231114	145400	3283847000	92400	92300	92400	92300	167
271	20231114	145300	3268432300	92300	92300	92300	92300	6
272	20231114	145200	3267878500	92300	92300	92300	92300	34
273	20231114	145100	3264740300	92300	92400	92400	92300	226
274	20231114	145000	3243877700	92400	92400	92400	92300	22
275	20231114	144900	3241845400	92300	92200	92400	92200	224
276	20231114	144800	3221172900	92300	92300	92300	92300	12
277	20231114	144700	3220065300	92300	92300	92300	92300	8
278	20231114	144600	3219326900	92300	92300	92300	92200	143
279	20231114	144500	3206128500	92300	92300	92300	92300	26
280	20231114	144400	3203728700	92300	92300	92400	92100	283
281	20231114	144300	3177614600	92300	92300	92300	92300	70
282	20231114	144200	3171153600	92400	92400	92400	92300	163
283	20231114	144100	3156102400	92400	92300	92400	92300	104
284	20231114	144000	3146501700	92300	92300	92300	92300	5
285	20231114	143900	3146040200	92300	92200	92300	92200	186
286	20231114	143800	3128890300	92200	92200	92200	92100	103
287	20231114	143700	3119402700	92200	92200	92200	92200	7
288	20231114	143600	3118757300	92200	92200	92200	92200	201
289	20231114	143500	3100225100	92300	92300	92300	92300	4
290	20231114	143400	3099855900	92300	92200	92300	92200	156
291	20231114	143300	3085458600	92200	92200	92200	92200	66
292	20231114	143200	3079373400	92200	92200	92200	92200	5
293	20231114	143100	3078912400	92200	92200	92200	92100	116
294	20231114	143000	3068217300	92200	92200	92200	92200	5
295	20231114	142900	3067756300	92100	92200	92200	92100	174
296	20231114	142800	3051714100	92100	92200	92200	92100	167
297	20231114	142700	3036332700	92100	92200	92200	92100	66
298	20231114	142600	3030253500	92200	92100	92200	92100	100
299	20231114	142500	3021042900	92200	92400	92400	92100	94
300	20231114	142400	3012374600	92300	92300	92300	92300	156
301	20231114	142300	2997975800	92200	92300	92300	92200	27
302	20231114	142200	2995485600	92200	92300	92400	92200	205
303	20231114	142100	2976570200	92400	92400	92400	92400	8
304	20231114	142000	2975831000	92400	92300	92400	92300	16
305	20231114	141900	2974353600	92400	92400	92400	92300	158
306	20231114	141800	2959755400	92400	92300	92400	92300	57
307	20231114	141700	2954493600	92300	92200	92300	92200	106
308	20231114	141600	2944716000	92200	92200	92200	92200	5
309	20231114	141500	2944255000	92200	92300	92300	92100	27
310	20231114	141400	2941766900	92200	92400	92400	92200	213
311	20231114	141300	2922097900	92400	92400	92400	92400	2
312	20231114	141200	2921913100	92400	92200	92400	92000	123
313	20231114	141100	2910581000	92300	92400	92400	92300	12
314	20231114	141000	2909473000	92300	92400	92400	92300	28
315	20231114	140900	2906886400	92300	92400	92500	92300	159
316	20231114	140800	2892194400	92400	92400	92400	92100	196
317	20231114	140700	2874106700	92400	92400	92400	92400	7
318	20231114	140600	2873459900	92300	92300	92400	92300	11
319	20231114	140500	2872444000	92400	92400	92400	92200	145
320	20231114	140400	2859066900	92400	92400	92400	92300	160
321	20231114	140300	2844283900	92400	92300	92400	92300	74
322	20231114	140200	2837451100	92400	92300	92400	92300	15
323	20231114	140100	2836066000	92400	92300	92400	92300	152
324	20231114	140000	2822036000	92300	92300	92300	92300	8
325	20231114	135900	2821297600	92200	92300	92300	92200	164
326	20231114	135800	2806160500	92200	92200	92300	92200	51
327	20231114	135700	2801457700	92300	92300	92300	92200	18
328	20231114	135600	2799796900	92300	92200	92300	92200	7
329	20231114	135500	2799150900	92200	92300	92300	92200	7
330	20231114	135400	2798505200	92300	92200	92300	92200	125
331	20231114	135300	2786978600	92100	92200	92200	92100	7
332	20231114	135200	2786333300	92200	92100	92200	92100	65
333	20231114	135100	2780346400	92300	92300	92300	92300	0
334	20231114	135000	2780346400	92300	92300	92300	92200	181
335	20231114	134900	2763641200	92300	92400	92400	92300	158
336	20231114	134800	2749042900	92400	92400	92400	92400	10
337	20231114	134700	2748118900	92300	92200	92400	92200	256
338	20231114	134600	2724495000	92200	92200	92200	92200	7
339	20231114	134500	2723849600	92200	92200	92200	92200	1
340	20231114	134400	2723757400	92300	92200	92300	92200	159
341	20231114	134300	2709091500	92200	92200	92200	92200	0
342	20231114	134200	2709091500	92200	92400	92400	92200	80
343	20231114	134100	2701709100	92400	92400	92400	92400	6
344	20231114	134000	2701154700	92400	92200	92400	92200	3
345	20231114	133900	2700877900	92300	92300	92300	92300	237
346	20231114	133800	2679002800	92200	92300	92300	92200	98
347	20231114	133700	2669958400	92400	92300	92400	92300	24
348	20231114	133600	2667743100	92300	92300	92300	92300	2
349	20231114	133500	2667558500	92300	92400	92400	92300	89
350	20231114	133400	2659343600	92300	92300	92300	92300	236
351	20231114	133300	2637560800	92200	92200	92200	92200	0
352	20231114	133200	2637560800	92200	92200	92200	92200	55
353	20231114	133100	2632489800	92300	92500	92500	92300	276
354	20231114	133000	2606995800	92500	92500	92500	92500	7
355	20231114	132900	2606348300	92500	92400	92500	92400	163
356	20231114	132800	2591271200	92400	92400	92400	92400	0
357	20231114	132700	2591271200	92400	92400	92400	92400	5
358	20231114	132600	2590809200	92300	92500	92500	92300	2
359	20231114	132500	2590624400	92500	92400	92500	92400	78
360	20231114	132400	2583417100	92300	92300	92400	92300	208
361	20231114	132300	2564201500	92300	92200	92300	92200	8
362	20231114	132200	2563463400	92200	92300	92300	92200	50
363	20231114	132100	2558852700	92400	92400	92400	92400	7
364	20231114	132000	2558205900	92200	92400	92400	92200	453
365	20231114	131900	2516408400	92500	92500	92500	92500	168
366	20231114	131800	2500868400	92500	92400	92500	92400	23
367	20231114	131700	2498742200	92400	92400	92400	92400	27
368	20231114	131600	2496247400	92500	92400	92500	92400	7
369	20231114	131500	2495600500	92400	92400	92400	92400	200
370	20231114	131400	2477120500	92500	92400	92500	92400	213
371	20231114	131300	2457434700	92400	92400	92400	92400	4
372	20231114	131200	2457065100	92400	92400	92400	92400	48
373	20231114	131100	2452629900	92400	92400	92400	92400	5
374	20231114	131000	2452167900	92400	92400	92400	92300	24
375	20231114	130900	2449950400	92400	92400	92400	92400	155
376	20231114	130800	2435628400	92400	92400	92400	92400	27
377	20231114	130700	2433133600	92400	92400	92400	92400	9
378	20231114	130600	2432302000	92400	92400	92400	92400	25
379	20231114	130500	2429992000	92400	92400	92400	92400	6
380	20231114	130400	2429437600	92500	92400	92500	92300	216
381	20231114	130300	2409481400	92300	92400	92400	92300	8
382	20231114	130200	2408742500	92300	92300	92400	92300	131
383	20231114	130100	2396650700	92400	92400	92400	92300	389
384	20231114	130000	2360707600	92400	92300	92400	92300	25
385	20231114	125900	2358398700	92400	92300	92400	92300	175
386	20231114	125800	2342240500	92300	92300	92300	92300	8
387	20231114	125700	2341502100	92300	92200	92300	92200	58
388	20231114	125600	2336150100	92300	92200	92300	92200	67
389	20231114	125500	2329967100	92200	92200	92300	92200	17
390	20231114	125400	2328399300	92300	92200	92300	92200	352
391	20231114	125300	2295940800	92200	92100	92200	92100	31
392	20231114	125200	2293084700	92100	92200	92200	92100	53
393	20231114	125100	2288199100	92200	92100	92200	92100	56
394	20231114	125000	2283038800	92100	92100	92100	92000	137
395	20231114	124900	2270421300	92100	92100	92100	92000	199
396	20231114	124800	2252093600	92100	92000	92100	92000	21
397	20231114	124700	2250160600	92100	92000	92100	92000	43
398	20231114	124600	2246202800	92100	92100	92100	92100	40
399	20231114	124500	2242518800	92100	92100	92100	92100	26
400	20231114	124400	2240124200	92000	92000	92100	92000	195
401	20231114	124300	2222169200	92000	92000	92100	92000	58
402	20231114	124200	2216833100	92100	92100	92100	92100	22
403	20231114	124100	2214806900	91800	91800	92000	91800	42
404	20231114	124000	2210947100	92100	92100	92100	91900	110
405	20231114	123900	2200827300	92100	92000	92100	92000	145
406	20231114	123800	2187477600	92000	92000	92000	92000	1
407	20231114	123700	2187385600	92000	92000	92000	92000	21
408	20231114	123600	2185453600	91900	92000	92000	91900	27
409	20231114	123500	2182970100	91900	92000	92000	91900	76
410	20231114	123400	2175980200	92000	92100	92100	92000	146
411	20231114	123300	2162533700	92100	91900	92100	91800	27
412	20231114	123200	2160048000	92100	92100	92100	92100	0
413	20231114	123100	2160048000	92100	92000	92100	92000	71
414	20231114	123000	2153514800	92100	92000	92100	92000	36
415	20231114	122900	2150201300	92100	92000	92100	92000	200
416	20231114	122800	2131800400	92000	92000	92000	92000	21
417	20231114	122700	2129868400	92000	92000	92000	92000	0
418	20231114	122600	2129868400	92000	92000	92000	92000	13
419	20231114	122500	2128672400	91900	91900	91900	91900	22
420	20231114	122400	2126650600	92000	91900	92000	91900	204
421	20231114	122300	2107899400	91800	91800	91800	91800	0
422	20231114	122200	2107899400	91800	91800	91800	91800	0
423	20231114	122100	2107899400	91800	91800	91800	91800	103
424	20231114	122000	2098444000	91900	91900	91900	91900	1
425	20231114	121900	2098352100	91900	91900	91900	91900	174
426	20231114	121800	2082361500	91800	91900	91900	91800	2
427	20231114	121700	2082177800	91900	91900	91900	91900	0
428	20231114	121600	2082177800	91900	91900	91900	91900	20
429	20231114	121500	2080339800	91900	91900	91900	91900	0
430	20231114	121400	2080339800	91900	91900	91900	91900	145
431	20231114	121300	2067014300	91800	91800	91800	91800	2
432	20231114	121200	2066830700	91800	91800	91800	91800	2
433	20231114	121100	2066647100	91800	91800	91800	91800	0
434	20231114	121000	2066647100	91800	91800	91800	91800	160
435	20231114	120900	2051959100	92000	91900	92000	91900	188
436	20231114	120800	2034667000	91900	91900	91900	91900	1
437	20231114	120700	2034575100	91800	91800	91800	91800	0
438	20231114	120600	2034575100	91800	92000	92000	91800	195
439	20231114	120500	2016654200	91900	91900	91900	91900	4
440	20231114	120400	2016286600	91900	91900	92000	91900	31
441	20231114	120300	2013437600	91800	91800	91800	91800	0
442	20231114	120200	2013437600	91800	92100	92100	91800	45
443	20231114	120100	2009306300	92000	91900	92000	91900	382
444	20231114	120000	1974162600	91900	91900	91900	91900	4
445	20231114	115900	1973795000	91800	91800	91800	91800	6
446	20231114	115800	1973244200	91700	91900	92000	91700	90
447	20231114	115700	1964974600	92000	91900	92000	91900	15
448	20231114	115600	1963596000	91900	91900	92000	91900	27
449	20231114	115500	1961114600	91900	91900	92000	91900	12
450	20231114	115400	1960011300	91900	92000	92000	91800	328
451	20231114	115300	1929852300	91900	92000	92000	91900	5
452	20231114	115200	1929392700	91900	91900	91900	91900	1
453	20231114	115100	1929300800	91900	91900	92000	91900	51
454	20231114	115000	1924610000	91900	91900	91900	91900	68
455	20231114	114900	1918360800	92000	92000	92000	91700	168
456	20231114	114800	1902905700	92000	92000	92000	92000	11
457	20231114	114700	1901893700	92000	92000	92000	92000	15
458	20231114	114600	1900513700	91600	91900	91900	91600	13
459	20231114	114500	1899319900	91900	91900	91900	91900	0
460	20231114	114400	1899319900	91900	91900	92000	91700	185
461	20231114	114300	1882319700	91800	91800	91800	91800	14
462	20231114	114200	1881034500	91800	91700	91800	91700	48
463	20231114	114100	1876629100	91800	91900	91900	91800	66
464	20231114	114000	1870569100	91900	91900	91900	91900	23
465	20231114	113900	1868455400	91900	91900	91900	91900	160
466	20231114	113800	1853751400	91800	91900	91900	91800	21
467	20231114	113700	1851821600	91800	91800	91900	91800	23
468	20231114	113600	1849710100	91800	91900	91900	91800	50
469	20231114	113500	1845118300	91700	91800	91900	91700	65
470	20231114	113400	1839150200	91800	91800	91800	91700	258
471	20231114	113300	1815465900	91800	91800	91800	91800	3
472	20231114	113200	1815190500	91800	91700	91800	91700	22
473	20231114	113100	1813171400	91700	91800	91800	91700	44
474	20231114	113000	1809135500	91800	91800	91800	91800	22
475	20231114	112900	1807115900	91800	91700	91800	91700	155
476	20231114	112800	1792897100	91700	91700	91700	91700	56
477	20231114	112700	1787761900	91700	91700	91700	91700	207
478	20231114	112600	1768780000	91600	91700	91700	91600	25
479	20231114	112500	1766487700	91700	91600	91700	91600	43
480	20231114	112400	1762544700	91600	91500	91600	91500	81
481	20231114	112300	1755126300	91500	91500	91600	91500	23
482	20231114	112200	1753020600	91500	91500	91500	91400	24
483	20231114	112100	1750824800	91400	91600	91600	91400	408
484	20231114	112000	1713501700	91500	91700	91700	91500	14
485	20231114	111900	1712218100	91700	91700	91700	91600	599
486	20231114	111800	1657312600	91600	91700	91800	91600	67
487	20231114	111700	1651168600	91800	91800	91800	91800	20
488	20231114	111600	1649332600	91800	91800	91900	91800	77
489	20231114	111500	1642262800	91800	91800	91800	91800	22
490	20231114	111400	1640243200	91900	91800	91900	91800	168
491	20231114	111300	1624810400	91800	91700	91800	91600	29
492	20231114	111200	1622151600	91800	91900	91900	91800	48
493	20231114	111100	1617742600	91700	91900	91900	91700	87
494	20231114	111000	1609763700	91900	91800	91900	91800	3
495	20231114	110900	1609488200	91900	91800	91900	91800	187
496	20231114	110800	1592305200	91800	91800	91800	91800	1
497	20231114	110700	1592213400	91900	91800	91900	91800	26
498	20231114	110600	1589826500	91700	91800	91800	91700	110
499	20231114	110500	1579729000	91900	91800	91900	91800	40
500	20231114	110400	1576055100	91800	91800	91900	91800	189
501	20231114	110300	1558692800	91800	91800	91800	91800	504
502	20231114	110200	1512425600	91700	91700	91700	91700	80
503	20231114	110100	1505089600	91800	91800	91900	91800	30
504	20231114	110000	1502334800	91800	91800	91900	91800	28
505	20231114	105900	1499762200	91900	91900	91900	91900	157
506	20231114	105800	1485333900	91900	91900	91900	91900	17
507	20231114	105700	1483771600	91900	91800	91900	91800	21
508	20231114	105600	1481842800	91800	91800	91900	91800	53
509	20231114	105500	1476974300	91900	91900	91900	91900	14
510	20231114	105400	1475687700	91900	91800	91900	91800	175
511	20231114	105300	1459621600	91800	91600	91800	91600	25
512	20231114	105200	1457327100	91700	91800	91800	91600	90
513	20231114	105100	1449081400	91800	91600	91800	91500	50
514	20231114	105000	1444495000	91800	91800	91800	91800	17
515	20231114	104900	1442934400	91700	91700	91800	91700	146
516	20231114	104800	1429536300	91700	91700	91700	91700	37
517	20231114	104700	1426143400	91600	91600	91600	91500	27
518	20231114	104600	1423670800	91600	91700	91700	91600	80
519	20231114	104500	1416338800	91600	91700	91700	91600	37
520	20231114	104400	1412948100	91400	91700	91800	91400	167
521	20231114	104300	1397624900	91700	91700	91700	91600	63
522	20231114	104200	1391852400	91700	91700	91800	91600	77
523	20231114	104100	1384789900	91700	91700	91800	91700	96
524	20231114	104000	1375985400	91800	91700	91800	91700	21
525	20231114	103900	1374057700	91700	91700	91700	91700	200
526	20231114	103800	1355717700	91600	91600	91700	91600	122
527	20231114	103700	1344540600	91600	91500	91600	91500	61
528	20231114	103600	1338954000	91600	91600	91600	91600	39
529	20231114	103500	1335381600	91500	91500	91500	91500	72
530	20231114	103400	1328793600	91600	91600	91600	91600	200
531	20231114	103300	1310473600	91500	91500	91600	91500	25
532	20231114	103200	1308184500	91500	91500	91500	91500	21
533	20231114	103100	1306263000	91600	91600	91600	91600	22
534	20231114	103000	1304247800	91600	91500	91600	91400	38
535	20231114	102900	1300769400	91600	91500	91600	91500	202
536	20231114	102800	1282272200	91500	91400	91500	91400	21
537	20231114	102700	1280350900	91400	91400	91500	91400	57
538	20231114	102600	1275139800	91400	91400	91400	91400	21
539	20231114	102500	1273220400	91500	91500	91500	91500	22
540	20231114	102400	1271207400	91400	91500	91600	91400	175
541	20231114	102300	1255186600	91500	91400	91500	91400	28
542	20231114	102200	1252625200	91400	91500	91500	91400	21
543	20231114	102100	1250704200	91500	91500	91600	91400	71
544	20231114	102000	1244207900	91500	91600	91600	91500	53
545	20231114	101900	1239357000	91600	91500	91600	91300	268
546	20231114	101800	1214816200	91500	91400	91500	91400	66
547	20231114	101700	1208777300	91300	91500	91500	91300	26
548	20231114	101600	1206399900	91600	91400	91600	91400	16
549	20231114	101500	1204934500	91600	91400	91600	91400	30
550	20231114	101400	1202187900	91500	91400	91600	91200	149
551	20231114	101300	1188553500	91500	91500	91500	91500	28
552	20231114	101200	1185991500	91300	91200	91500	91200	53
553	20231114	101100	1181142800	91400	91400	91400	91400	41
554	20231114	101000	1177395400	91400	91500	91500	91200	166
555	20231114	100900	1162228200	91200	91300	91400	91200	145
556	20231114	100800	1148986800	91300	91200	91300	91200	3
557	20231114	100700	1148713000	91200	91200	91200	91200	1
558	20231114	100600	1148621800	91300	91300	91300	91300	0
559	20231114	100500	1148621800	91300	91300	91300	91300	17
560	20231114	100400	1147069700	91600	91500	91600	91500	147
561	20231114	100300	1133619000	91400	91500	91500	91400	256
562	20231114	100200	1110199900	91400	91300	91400	91300	35
563	20231114	100100	1107001000	91400	91400	91400	91400	52
564	20231114	100000	1102248200	91400	91400	91400	91400	1
565	20231114	095900	1102156800	91400	91400	91400	91400	146
566	20231114	095800	1088812400	91300	91400	91400	91300	262
567	20231114	095700	1064867900	91500	91600	91600	91400	667
568	20231114	095600	1003786500	91600	91600	91600	91600	1
569	20231114	095500	1003694900	91600	91600	91600	91600	1
570	20231114	095400	1003603300	91500	91500	91600	91500	163
571	20231114	095300	988679700	91500	91500	91500	91500	73
572	20231114	095200	982000200	91500	91500	91500	91500	1
573	20231114	095100	981908700	91500	91500	91500	91500	1
574	20231114	095000	981817200	91500	91500	91500	91500	2
575	20231114	094900	981634200	91400	91300	91400	91300	45
576	20231114	094800	977521300	91300	91400	91600	91300	188
577	20231114	094700	960337200	91400	91400	91400	91400	2
578	20231114	094600	960154400	91400	91400	91400	91400	0
579	20231114	094500	960154400	91400	91800	91800	91400	2
580	20231114	094400	959971200	91400	91700	91700	91400	175
581	20231114	094300	943925700	91600	91600	91800	91400	87
582	20231114	094200	935956200	91600	91700	91800	91600	159
583	20231114	094100	921384900	91700	91700	91700	91600	207
584	20231114	094000	902403300	91700	91600	91700	91600	294
585	20231114	093900	875466100	91500	91600	91600	91500	187
586	20231114	093800	858337500	91500	91500	91600	91500	130
587	20231114	093700	846440800	91400	91600	91600	91400	77
588	20231114	093600	839396100	91600	91400	91600	91400	135
589	20231114	093500	827043200	91500	91600	91600	91400	51
590	20231114	093400	822375300	91600	91500	91600	91400	163
591	20231114	093300	807446400	91600	91800	91800	91500	266
592	20231114	093200	783078600	91700	91700	91700	91700	286
593	20231114	093100	756852400	91700	91400	91700	91400	859
594	20231114	093000	678246900	91500	91400	91500	91300	242
595	20231114	092900	656125600	91500	91300	91500	91300	418
596	20231114	092800	617923800	91300	91400	91400	91300	34
597	20231114	092700	614819500	91400	91200	91400	91200	59
598	20231114	092600	609429500	91200	91200	91200	91200	0
599	20231114	092500	609429500	91200	91200	91200	91200	0
600	20231114	092400	609429500	91200	91100	91300	91100	186
601	20231114	092300	592466200	91100	91100	91100	91100	16
602	20231114	092200	591008600	91100	91100	91100	91100	57
603	20231114	092100	585815900	91100	91000	91100	91000	416
604	20231114	092000	547923300	91100	91400	91400	91100	282
605	20231114	091900	522201200	91300	91300	91400	91300	170
606	20231114	091800	506675700	91300	91000	91300	91000	13
607	20231114	091700	505491800	91100	91100	91100	91100	4
608	20231114	091600	505127400	91100	91300	91300	91100	4
609	20231114	091500	504762800	91100	91300	91300	91100	144
610	20231114	091400	491640200	91300	91200	91300	91200	211
611	20231114	091300	472391400	91100	91400	91400	91100	362
612	20231114	091200	439367300	91400	91300	91400	91300	31
613	20231114	091100	436534400	91300	91400	91400	91300	185
614	20231114	091000	419630400	91300	91400	91400	91300	123
615	20231114	090900	408400400	91200	91400	91500	91200	250
616	20231114	090800	385552100	91500	91500	91500	91500	1
617	20231114	090700	385460600	91600	91100	91600	91100	1531
618	20231114	090600	245496900	91200	91100	91200	90900	209
619	20231114	090500	226462400	91100	91100	91200	91100	375
620	20231114	090400	192299000	91100	91100	91200	90800	216
621	20231114	090300	172630400	91000	90900	91100	90900	472
622	20231114	090200	129691200	90900	91100	91100	90900	567
623	20231114	090100	78095200	91100	90700	91100	90600	327
624	20231114	090000	48375400	90600	90600	90600	90600	524