KissMeData/093640/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	200100	777579410	9690	9690	9690	9690	1222
3	20231114	200000	777579410	9690	9690	9690	9690	0
4	20231114	195900	777579410	9690	9690	9690	9690	0
5	20231114	195800	777579410	9690	9690	9690	9690	0
6	20231114	195700	777579410	9690	9690	9690	9690	0
7	20231114	195600	777579410	9690	9690	9690	9690	0
8	20231114	195500	777579410	9690	9690	9690	9690	0
9	20231114	195400	777579410	9690	9690	9690	9690	0
10	20231114	195300	777579410	9690	9690	9690	9690	0
11	20231114	195200	777579410	9690	9690	9690	9690	0
12	20231114	195100	777579410	9690	9690	9690	9690	0
13	20231114	195000	777579410	9690	9690	9690	9690	0
14	20231114	194900	777579410	9690	9690	9690	9690	0
15	20231114	194800	777579410	9690	9690	9690	9690	0
16	20231114	194700	777579410	9690	9690	9690	9690	0
17	20231114	194600	777579410	9690	9690	9690	9690	0
18	20231114	194500	777579410	9690	9690	9690	9690	0
19	20231114	194400	777579410	9690	9690	9690	9690	0
20	20231114	194300	777579410	9690	9690	9690	9690	0
21	20231114	194200	777579410	9690	9690	9690	9690	0
22	20231114	194100	777579410	9690	9690	9690	9690	0
23	20231114	194000	777579410	9690	9690	9690	9690	0
24	20231114	193900	777579410	9690	9690	9690	9690	0
25	20231114	193800	777579410	9690	9690	9690	9690	0
26	20231114	193700	777579410	9690	9690	9690	9690	0
27	20231114	193600	777579410	9690	9690	9690	9690	0
28	20231114	193500	777579410	9690	9690	9690	9690	0
29	20231114	193400	777579410	9690	9690	9690	9690	0
30	20231114	193300	777579410	9690	9690	9690	9690	0
31	20231114	193200	777579410	9690	9690	9690	9690	0
32	20231114	193100	777579410	9690	9690	9690	9690	1222
33	20231114	193000	777579410	9690	9690	9690	9690	0
34	20231114	192900	777579410	9690	9690	9690	9690	0
35	20231114	192800	777579410	9690	9690	9690	9690	0
36	20231114	192700	777579410	9690	9690	9690	9690	0
37	20231114	192600	777579410	9690	9690	9690	9690	0
38	20231114	192500	777579410	9690	9690	9690	9690	0
39	20231114	192400	777579410	9690	9690	9690	9690	0
40	20231114	192300	777579410	9690	9690	9690	9690	0
41	20231114	192200	777579410	9690	9690	9690	9690	0
42	20231114	192100	777579410	9690	9690	9690	9690	0
43	20231114	192000	777579410	9690	9690	9690	9690	0
44	20231114	191900	777579410	9690	9690	9690	9690	0
45	20231114	191800	777579410	9690	9690	9690	9690	0
46	20231114	191700	777579410	9690	9690	9690	9690	0
47	20231114	191600	777579410	9690	9690	9690	9690	0
48	20231114	191500	777579410	9690	9690	9690	9690	0
49	20231114	191400	777579410	9690	9690	9690	9690	0
50	20231114	191300	777579410	9690	9690	9690	9690	0
51	20231114	191200	777579410	9690	9690	9690	9690	0
52	20231114	191100	777579410	9690	9690	9690	9690	0
53	20231114	191000	777579410	9690	9690	9690	9690	0
54	20231114	190900	777579410	9690	9690	9690	9690	0
55	20231114	190800	777579410	9690	9690	9690	9690	0
56	20231114	190700	777579410	9690	9690	9690	9690	0
57	20231114	190600	777579410	9690	9690	9690	9690	0
58	20231114	190500	777579410	9690	9690	9690	9690	0
59	20231114	190400	777579410	9690	9690	9690	9690	0
60	20231114	190300	777579410	9690	9690	9690	9690	0
61	20231114	190200	777579410	9690	9690	9690	9690	0
62	20231114	190100	777579410	9690	9690	9690	9690	1222
63	20231114	190000	777579410	9690	9690	9690	9690	0
64	20231114	185900	777579410	9690	9690	9690	9690	0
65	20231114	185800	777579410	9690	9690	9690	9690	0
66	20231114	185700	777579410	9690	9690	9690	9690	0
67	20231114	185600	777579410	9690	9690	9690	9690	0
68	20231114	185500	777579410	9690	9690	9690	9690	0
69	20231114	185400	777579410	9690	9690	9690	9690	0
70	20231114	185300	777579410	9690	9690	9690	9690	0
71	20231114	185200	777579410	9690	9690	9690	9690	0
72	20231114	185100	777579410	9690	9690	9690	9690	0
73	20231114	185000	777579410	9690	9690	9690	9690	0
74	20231114	184900	777579410	9690	9690	9690	9690	0
75	20231114	184800	777579410	9690	9690	9690	9690	0
76	20231114	184700	777579410	9690	9690	9690	9690	0
77	20231114	184600	777579410	9690	9690	9690	9690	0
78	20231114	184500	777579410	9690	9690	9690	9690	0
79	20231114	184400	777579410	9690	9690	9690	9690	0
80	20231114	184300	777579410	9690	9690	9690	9690	0
81	20231114	184200	777579410	9690	9690	9690	9690	0
82	20231114	184100	777579410	9690	9690	9690	9690	0
83	20231114	184000	777579410	9690	9690	9690	9690	0
84	20231114	183900	777579410	9690	9690	9690	9690	0
85	20231114	183800	777579410	9690	9690	9690	9690	0
86	20231114	183700	777579410	9690	9690	9690	9690	0
87	20231114	183600	777579410	9690	9690	9690	9690	0
88	20231114	183500	777579410	9690	9690	9690	9690	0
89	20231114	183400	777579410	9690	9690	9690	9690	0
90	20231114	183300	777579410	9690	9690	9690	9690	0
91	20231114	183200	777579410	9690	9690	9690	9690	0
92	20231114	183100	777579410	9690	9690	9690	9690	1222
93	20231114	183000	777579410	9690	9690	9690	9690	0
94	20231114	182900	777579410	9690	9690	9690	9690	0
95	20231114	182800	777579410	9690	9690	9690	9690	0
96	20231114	182700	777579410	9690	9690	9690	9690	0
97	20231114	182600	777579410	9690	9690	9690	9690	0
98	20231114	182500	777579410	9690	9690	9690	9690	0
99	20231114	182400	777579410	9690	9690	9690	9690	0
100	20231114	182300	777579410	9690	9690	9690	9690	0
101	20231114	182200	777579410	9690	9690	9690	9690	0
102	20231114	182100	777579410	9690	9690	9690	9690	0
103	20231114	182000	777579410	9690	9690	9690	9690	0
104	20231114	181900	777579410	9690	9690	9690	9690	0
105	20231114	181800	777579410	9690	9690	9690	9690	0
106	20231114	181700	777579410	9690	9690	9690	9690	0
107	20231114	181600	777579410	9690	9690	9690	9690	0
108	20231114	181500	777579410	9690	9690	9690	9690	0
109	20231114	181400	777579410	9690	9690	9690	9690	0
110	20231114	181300	777579410	9690	9690	9690	9690	0
111	20231114	181200	777579410	9690	9690	9690	9690	0
112	20231114	181100	777579410	9690	9690	9690	9690	0
113	20231114	181000	777579410	9690	9690	9690	9690	0
114	20231114	180900	777579410	9690	9690	9690	9690	0
115	20231114	180800	777579410	9690	9690	9690	9690	0
116	20231114	180700	777579410	9690	9690	9690	9690	0
117	20231114	180600	777579410	9690	9690	9690	9690	0
118	20231114	180500	777579410	9690	9690	9690	9690	0
119	20231114	180400	777579410	9690	9690	9690	9690	0
120	20231114	180300	777579410	9690	9690	9690	9690	0
121	20231114	180200	777579410	9690	9690	9690	9690	0
122	20231114	180100	777579410	9690	9690	9690	9690	1222
123	20231114	180000	777579410	9690	9690	9690	9690	0
124	20231114	175900	777579410	9690	9690	9690	9690	0
125	20231114	175800	777579410	9690	9690	9690	9690	0
126	20231114	175700	777579410	9690	9690	9690	9690	0
127	20231114	175600	777579410	9690	9690	9690	9690	0
128	20231114	175500	777579410	9690	9690	9690	9690	0
129	20231114	175400	777579410	9690	9690	9690	9690	0
130	20231114	175300	777579410	9690	9690	9690	9690	0
131	20231114	175200	777579410	9690	9690	9690	9690	0
132	20231114	175100	777579410	9690	9690	9690	9690	0
133	20231114	175000	777579410	9690	9690	9690	9690	0
134	20231114	174900	777579410	9690	9690	9690	9690	0
135	20231114	174800	777579410	9690	9690	9690	9690	0
136	20231114	174700	777579410	9690	9690	9690	9690	0
137	20231114	174600	777579410	9690	9690	9690	9690	0
138	20231114	174500	777579410	9690	9690	9690	9690	0
139	20231114	174400	777579410	9690	9690	9690	9690	0
140	20231114	174300	777579410	9690	9690	9690	9690	0
141	20231114	174200	777579410	9690	9690	9690	9690	0
142	20231114	174100	777579410	9690	9690	9690	9690	0
143	20231114	174000	777579410	9690	9690	9690	9690	0
144	20231114	173900	777579410	9690	9690	9690	9690	0
145	20231114	173800	777579410	9690	9690	9690	9690	0
146	20231114	173700	777579410	9690	9690	9690	9690	0
147	20231114	173600	777579410	9690	9690	9690	9690	0
148	20231114	173500	777579410	9690	9690	9690	9690	0
149	20231114	173400	777579410	9690	9690	9690	9690	0
150	20231114	173300	777579410	9690	9690	9690	9690	0
151	20231114	173200	777579410	9690	9690	9690	9690	0
152	20231114	173100	777579410	9690	9690	9690	9690	1222
153	20231114	173000	777579410	9690	9690	9690	9690	0
154	20231114	172900	777579410	9690	9690	9690	9690	0
155	20231114	172800	777579410	9690	9690	9690	9690	0
156	20231114	172700	777579410	9690	9690	9690	9690	0
157	20231114	172600	777579410	9690	9690	9690	9690	0
158	20231114	172500	777579410	9690	9690	9690	9690	0
159	20231114	172400	777579410	9690	9690	9690	9690	0
160	20231114	172300	777579410	9690	9690	9690	9690	0
161	20231114	172200	777579410	9690	9690	9690	9690	0
162	20231114	172100	777579410	9690	9690	9690	9690	0
163	20231114	172000	777579410	9690	9690	9690	9690	0
164	20231114	171900	777579410	9690	9690	9690	9690	0
165	20231114	171800	777579410	9690	9690	9690	9690	0
166	20231114	171700	777579410	9690	9690	9690	9690	0
167	20231114	171600	777579410	9690	9690	9690	9690	0
168	20231114	171500	777579410	9690	9690	9690	9690	0
169	20231114	171400	777579410	9690	9690	9690	9690	0
170	20231114	171300	777579410	9690	9690	9690	9690	0
171	20231114	171200	777579410	9690	9690	9690	9690	0
172	20231114	171100	777579410	9690	9690	9690	9690	0
173	20231114	171000	777579410	9690	9690	9690	9690	0
174	20231114	170900	777579410	9690	9690	9690	9690	0
175	20231114	170800	777579410	9690	9690	9690	9690	0
176	20231114	170700	777579410	9690	9690	9690	9690	0
177	20231114	170600	777579410	9690	9690	9690	9690	0
178	20231114	170500	777579410	9690	9690	9690	9690	0
179	20231114	170400	777579410	9690	9690	9690	9690	0
180	20231114	170300	777579410	9690	9690	9690	9690	0
181	20231114	170200	777579410	9690	9690	9690	9690	0
182	20231114	170100	777579410	9690	9690	9690	9690	1222
183	20231114	170000	777579410	9690	9690	9690	9690	0
184	20231114	165900	777579410	9690	9690	9690	9690	0
185	20231114	165800	777579410	9690	9690	9690	9690	0
186	20231114	165700	777579410	9690	9690	9690	9690	0
187	20231114	165600	777579410	9690	9690	9690	9690	0
188	20231114	165500	777579410	9690	9690	9690	9690	0
189	20231114	165400	777579410	9690	9690	9690	9690	0
190	20231114	165300	777579410	9690	9690	9690	9690	0
191	20231114	165200	777579410	9690	9690	9690	9690	0
192	20231114	165100	777579410	9690	9690	9690	9690	0
193	20231114	165000	777579410	9690	9690	9690	9690	0
194	20231114	164900	777579410	9690	9690	9690	9690	0
195	20231114	164800	777579410	9690	9690	9690	9690	0
196	20231114	164700	777579410	9690	9690	9690	9690	0
197	20231114	164600	777579410	9690	9690	9690	9690	0
198	20231114	164500	777579410	9690	9690	9690	9690	0
199	20231114	164400	777579410	9690	9690	9690	9690	0
200	20231114	164300	777579410	9690	9690	9690	9690	0
201	20231114	164200	777579410	9690	9690	9690	9690	0
202	20231114	164100	777579410	9690	9690	9690	9690	0
203	20231114	164000	777579410	9690	9690	9690	9690	0
204	20231114	163900	777579410	9690	9690	9690	9690	0
205	20231114	163800	777579410	9690	9690	9690	9690	0
206	20231114	163700	777579410	9690	9690	9690	9690	0
207	20231114	163600	777579410	9690	9690	9690	9690	0
208	20231114	163500	777579410	9690	9690	9690	9690	0
209	20231114	163400	777579410	9690	9690	9690	9690	0
210	20231114	163300	777579410	9690	9690	9690	9690	0
211	20231114	163200	777579410	9690	9690	9690	9690	0
212	20231114	163100	777579410	9690	9690	9690	9690	1222
213	20231114	163000	777579410	9690	9690	9690	9690	0
214	20231114	162900	777579410	9690	9690	9690	9690	0
215	20231114	162800	777579410	9690	9690	9690	9690	0
216	20231114	162700	777579410	9690	9690	9690	9690	0
217	20231114	162600	777579410	9690	9690	9690	9690	0
218	20231114	162500	777579410	9690	9690	9690	9690	0
219	20231114	162400	777579410	9690	9690	9690	9690	0
220	20231114	162300	777579410	9690	9690	9690	9690	0
221	20231114	162200	777579410	9690	9690	9690	9690	0
222	20231114	162100	777579410	9690	9690	9690	9690	0
223	20231114	162000	777579410	9690	9690	9690	9690	0
224	20231114	161900	777579410	9690	9690	9690	9690	0
225	20231114	161800	777579410	9690	9690	9690	9690	0
226	20231114	161700	777579410	9690	9690	9690	9690	0
227	20231114	161600	777579410	9690	9690	9690	9690	0
228	20231114	161500	777579410	9690	9690	9690	9690	0
229	20231114	161400	777579410	9690	9690	9690	9690	0
230	20231114	161300	777579410	9690	9690	9690	9690	0
231	20231114	161200	777579410	9690	9690	9690	9690	0
232	20231114	161100	777579410	9690	9690	9690	9690	0
233	20231114	161000	777579410	9690	9690	9690	9690	0
234	20231114	160900	777579410	9690	9690	9690	9690	0
235	20231114	160800	777579410	9690	9690	9690	9690	0
236	20231114	160700	777579410	9690	9690	9690	9690	0
237	20231114	160600	777579410	9690	9690	9690	9690	0
238	20231114	160500	777579410	9690	9690	9690	9690	0
239	20231114	160400	777579410	9690	9690	9690	9690	0
240	20231114	160300	777579410	9690	9690	9690	9690	0
241	20231114	160200	777579410	9690	9690	9690	9690	0
242	20231114	160100	777579410	9690	9690	9690	9690	1222
243	20231114	160000	777579410	9690	9690	9690	9690	0
244	20231114	155900	777579410	9690	9690	9690	9690	0
245	20231114	155800	777579410	9690	9690	9690	9690	0
246	20231114	155700	777579410	9690	9690	9690	9690	0
247	20231114	155600	777579410	9690	9690	9690	9690	0
248	20231114	155500	777579410	9690	9690	9690	9690	0
249	20231114	155400	777579410	9690	9690	9690	9690	0
250	20231114	155300	777579410	9690	9690	9690	9690	0
251	20231114	155200	777579410	9690	9690	9690	9690	0
252	20231114	155100	777579410	9690	9690	9690	9690	0
253	20231114	155000	777579410	9690	9690	9690	9690	0
254	20231114	154900	777579410	9690	9690	9690	9690	0
255	20231114	154800	777579410	9690	9690	9690	9690	0
256	20231114	154700	777579410	9690	9690	9690	9690	0
257	20231114	154600	777579410	9690	9690	9690	9690	0
258	20231114	154500	777579410	9690	9690	9690	9690	0
259	20231114	154400	777579410	9690	9690	9690	9690	0
260	20231114	154300	777579410	9690	9690	9690	9690	0
261	20231114	154200	777579410	9690	9690	9690	9690	0
262	20231114	154100	777579410	9690	9690	9690	9690	0
263	20231114	154000	777579410	9690	9690	9690	9690	0
264	20231114	153900	777579410	9690	9690	9690	9690	0
265	20231114	153800	777579410	9690	9690	9690	9690	0
266	20231114	153700	777579410	9690	9690	9690	9690	0
267	20231114	153600	777579410	9690	9690	9690	9690	0
268	20231114	153500	777579410	9690	9690	9690	9690	0
269	20231114	153400	777579410	9690	9690	9690	9690	0
270	20231114	153300	777579410	9690	9690	9690	9690	0
271	20231114	153200	777579410	9690	9690	9690	9690	0
272	20231114	153100	777579410	9690	9690	9690	9690	1222
273	20231114	153000	777579410	9690	9690	9690	9690	1222
274	20231114	152900	765738230	9690	9690	9690	9690	0
275	20231114	152800	765738230	9690	9690	9690	9690	0
276	20231114	152700	765738230	9690	9690	9690	9690	0
277	20231114	152600	765738230	9690	9690	9690	9690	0
278	20231114	152500	765738230	9690	9690	9690	9690	0
279	20231114	152400	765738230	9690	9690	9690	9690	0
280	20231114	152300	765738230	9690	9690	9690	9690	0
281	20231114	152200	765738230	9690	9690	9690	9690	0
282	20231114	152100	765738230	9690	9690	9690	9690	0
283	20231114	152000	765738230	9690	9690	9690	9690	0
284	20231114	151900	765738230	9690	9670	9690	9650	585
285	20231114	151800	760086260	9670	9670	9670	9660	69
286	20231114	151700	759419140	9670	9690	9690	9670	1810
287	20231114	151600	741904360	9690	9690	9690	9680	43
288	20231114	151500	741487740	9690	9690	9690	9690	41
289	20231114	151400	741090450	9690	9690	9690	9690	80
290	20231114	151300	740315250	9690	9690	9690	9690	50
291	20231114	151200	739830750	9690	9680	9690	9680	628
292	20231114	151100	733751690	9680	9680	9680	9680	10
293	20231114	151000	733654890	9680	9690	9690	9680	264
294	20231114	150900	731097580	9670	9690	9690	9670	2412
295	20231114	150800	707763790	9690	9690	9690	9690	41
296	20231114	150700	707366500	9690	9690	9690	9690	32
297	20231114	150600	707056420	9690	9690	9690	9690	995
298	20231114	150500	697414870	9690	9690	9690	9690	4
299	20231114	150400	697376110	9680	9680	9690	9680	19
300	20231114	150300	697192180	9680	9680	9680	9680	654
301	20231114	150200	690861460	9670	9670	9670	9660	654
302	20231114	150100	684537290	9660	9660	9660	9660	136
303	20231114	150000	683223530	9660	9660	9660	9660	59
304	20231114	145900	682653590	9660	9660	9660	9660	82
305	20231114	145800	681861470	9660	9650	9660	9650	246
306	20231114	145700	679487370	9640	9650	9650	9640	392
307	20231114	145600	675707590	9650	9660	9660	9650	45
308	20231114	145500	675273210	9640	9650	9660	9640	84
309	20231114	145400	674462980	9660	9670	9670	9660	228
310	20231114	145300	672259320	9670	9650	9670	9650	54
311	20231114	145200	671737540	9680	9680	9680	9630	1014
312	20231114	145100	661971810	9690	9690	9690	9660	69
313	20231114	145000	661303660	9690	9670	9690	9640	1782
314	20231114	144900	644110800	9670	9670	9670	9660	2791
315	20231114	144800	617129150	9680	9700	9700	9670	3429
316	20231114	144700	583923260	9700	9700	9700	9700	1
317	20231114	144600	583913560	9690	9700	9700	9690	52
318	20231114	144500	583409520	9700	9700	9700	9700	21
319	20231114	144400	583205820	9690	9700	9700	9690	487
320	20231114	144300	578481980	9710	9720	9720	9700	418
321	20231114	144200	574425810	9710	9710	9710	9710	115
322	20231114	144100	573309160	9710	9710	9710	9710	104
323	20231114	144000	572299320	9710	9700	9710	9700	49
324	20231114	143900	571824010	9700	9700	9700	9690	831
325	20231114	143800	563770070	9710	9710	9710	9710	80
326	20231114	143700	562993270	9710	9710	9710	9710	0
327	20231114	143600	562993270	9710	9710	9710	9710	85
328	20231114	143500	562167920	9710	9730	9730	9710	16
329	20231114	143400	562012460	9730	9730	9730	9730	1
330	20231114	143300	562002730	9720	9720	9720	9720	86
331	20231114	143200	561166810	9720	9720	9720	9720	5
332	20231114	143100	561118210	9720	9720	9720	9720	6
333	20231114	143000	561059890	9720	9720	9720	9720	1
334	20231114	142900	561050170	9720	9730	9730	9720	14
335	20231114	142800	560914060	9730	9730	9730	9730	119
336	20231114	142700	559756190	9730	9730	9730	9730	168
337	20231114	142600	558121550	9730	9730	9730	9730	70
338	20231114	142500	557440450	9700	9700	9700	9700	0
339	20231114	142400	557440450	9700	9700	9700	9700	36
340	20231114	142300	557091250	9700	9700	9700	9700	10
341	20231114	142200	556994250	9700	9730	9730	9700	83
342	20231114	142100	556189120	9700	9730	9730	9700	971
343	20231114	142000	546741800	9730	9710	9730	9700	1113
344	20231114	141900	535931460	9710	9710	9710	9710	0
345	20231114	141800	535931460	9710	9710	9720	9710	13
346	20231114	141700	535805220	9730	9730	9730	9730	100
347	20231114	141600	534832220	9730	9700	9730	9700	62
348	20231114	141500	534230760	9700	9730	9730	9700	92
349	20231114	141400	533338200	9710	9710	9710	9710	12
350	20231114	141300	533221680	9700	9700	9700	9700	0
351	20231114	141200	533221680	9700	9720	9720	9700	1069
352	20231114	141100	522848970	9720	9720	9720	9720	0
353	20231114	141000	522848970	9720	9720	9720	9720	0
354	20231114	140900	522848970	9720	9720	9720	9720	3
355	20231114	140800	522819810	9720	9720	9730	9720	22
356	20231114	140700	522605920	9720	9720	9720	9720	49
357	20231114	140600	522129640	9730	9730	9730	9730	2
358	20231114	140500	522110180	9720	9730	9730	9720	115
359	20231114	140400	520991240	9730	9730	9730	9730	1
360	20231114	140300	520981510	9710	9710	9730	9710	22
361	20231114	140200	520767550	9710	9710	9710	9710	46
362	20231114	140100	520320890	9710	9710	9710	9710	8
363	20231114	140000	520243210	9710	9700	9710	9700	16
364	20231114	135900	520088000	9710	9710	9710	9710	55
365	20231114	135800	519553950	9710	9710	9710	9710	105
366	20231114	135700	518534400	9710	9710	9730	9710	18
367	20231114	135600	518359320	9710	9720	9720	9710	84
368	20231114	135500	517543580	9730	9730	9730	9730	5
369	20231114	135400	517494930	9730	9740	9740	9730	1011
370	20231114	135300	507647800	9720	9730	9730	9720	35
371	20231114	135200	507307270	9720	9720	9720	9720	39
372	20231114	135100	506928190	9710	9710	9710	9710	0
373	20231114	135000	506928190	9710	9710	9710	9710	25
374	20231114	134900	506685440	9710	9710	9710	9710	13
375	20231114	134800	506559210	9710	9710	9710	9710	19
376	20231114	134700	506374720	9710	9710	9710	9710	1
377	20231114	134600	506365010	9710	9710	9710	9710	32
378	20231114	134500	506054290	9710	9710	9710	9710	3
379	20231114	134400	506025160	9710	9710	9710	9710	20
380	20231114	134300	505830960	9710	9710	9710	9700	3418
381	20231114	134200	472675510	9710	9710	9720	9710	330
382	20231114	134100	469470910	9720	9720	9720	9710	105
383	20231114	134000	468450810	9720	9720	9720	9720	113
384	20231114	133900	467352450	9720	9730	9730	9720	92
385	20231114	133800	466458200	9740	9740	9740	9730	23
386	20231114	133700	466234210	9730	9740	9740	9730	52
387	20231114	133600	465728240	9730	9720	9740	9720	18
388	20231114	133500	465553240	9720	9720	9720	9720	44
389	20231114	133400	465125560	9740	9710	9740	9700	211
390	20231114	133300	463077980	9720	9720	9740	9710	496
391	20231114	133200	458261560	9740	9720	9740	9720	47
392	20231114	133100	457804700	9710	9710	9710	9710	0
393	20231114	133000	457804700	9710	9710	9720	9710	714
394	20231114	132900	450871220	9720	9720	9720	9720	2
395	20231114	132800	450851780	9720	9720	9720	9720	104
396	20231114	132700	449840900	9720	9720	9720	9720	2
397	20231114	132600	449821460	9720	9720	9720	9720	0
398	20231114	132500	449821460	9720	9720	9720	9720	15
399	20231114	132400	449675660	9720	9720	9720	9720	62
400	20231114	132300	449073020	9710	9710	9710	9710	1596
401	20231114	132200	433575860	9720	9720	9720	9710	63
402	20231114	132100	432964000	9710	9720	9720	9710	60
403	20231114	132000	432381300	9720	9720	9720	9720	5
404	20231114	131900	432332700	9710	9710	9710	9710	0
405	20231114	131800	432332700	9710	9710	9710	9710	60
406	20231114	131700	431750100	9710	9710	9710	9700	534
407	20231114	131600	426569900	9700	9700	9700	9700	2
408	20231114	131500	426550500	9700	9700	9700	9700	179
409	20231114	131400	424814200	9700	9720	9720	9700	2979
410	20231114	131300	395895130	9720	9730	9740	9720	207
411	20231114	131200	393880490	9730	9730	9730	9730	3
412	20231114	131100	393851300	9730	9730	9730	9730	5
413	20231114	131000	393802650	9730	9730	9730	9730	5
414	20231114	130900	393754000	9740	9740	9740	9740	31
415	20231114	130800	393452060	9740	9740	9740	9740	0
416	20231114	130700	393452060	9740	9720	9740	9720	101
417	20231114	130600	392470320	9720	9730	9730	9720	985
418	20231114	130500	382896020	9720	9720	9720	9720	1
419	20231114	130400	382886300	9720	9730	9730	9720	109
420	20231114	130300	381826660	9730	9750	9750	9730	411
421	20231114	130200	377825500	9760	9750	9760	9750	60
422	20231114	130100	377240200	9760	9760	9760	9760	3
423	20231114	130000	377210920	9760	9760	9760	9760	22
424	20231114	125900	376996200	9760	9760	9760	9760	2
425	20231114	125800	376976680	9760	9770	9770	9760	476
426	20231114	125700	372327900	9760	9760	9760	9760	2
427	20231114	125600	372308380	9770	9770	9770	9770	52
428	20231114	125500	371800340	9770	9770	9770	9770	5
429	20231114	125400	371751490	9760	9760	9760	9760	2
430	20231114	125300	371731970	9770	9770	9770	9770	4
431	20231114	125200	371692890	9770	9770	9770	9770	0
432	20231114	125100	371692890	9770	9770	9770	9770	3
433	20231114	125000	371663580	9770	9770	9770	9770	0
434	20231114	124900	371663580	9770	9770	9770	9770	1
435	20231114	124800	371653810	9730	9730	9730	9730	0
436	20231114	124700	371653810	9730	9730	9730	9730	0
437	20231114	124600	371653810	9730	9730	9730	9730	0
438	20231114	124500	371653810	9730	9730	9730	9730	0
439	20231114	124400	371653810	9730	9730	9730	9730	850
440	20231114	124300	363383310	9730	9760	9760	9730	350
441	20231114	124200	359976080	9740	9740	9740	9740	0
442	20231114	124100	359976080	9740	9740	9740	9740	0
443	20231114	124000	359976080	9740	9740	9770	9740	75
444	20231114	123900	359245430	9740	9740	9740	9740	220
445	20231114	123800	357102630	9740	9740	9740	9740	55
446	20231114	123700	356566930	9740	9760	9770	9740	126
447	20231114	123600	355338010	9740	9760	9760	9740	103
448	20231114	123500	354334110	9760	9760	9760	9760	2
449	20231114	123400	354314590	9750	9750	9750	9750	165
450	20231114	123300	352705840	9760	9750	9760	9750	165
451	20231114	123200	351096990	9750	9760	9760	9750	463
452	20231114	123100	346582530	9760	9760	9760	9760	10
453	20231114	123000	346484930	9760	9760	9760	9760	11
454	20231114	122900	346377570	9760	9760	9760	9760	3
455	20231114	122800	346348290	9760	9760	9760	9760	52
456	20231114	122700	345840770	9760	9760	9760	9760	3
457	20231114	122600	345811490	9760	9760	9760	9760	0
458	20231114	122500	345811490	9760	9760	9760	9760	0
459	20231114	122400	345811490	9760	9760	9760	9760	45
460	20231114	122300	345372290	9760	9760	9760	9760	2
461	20231114	122200	345352770	9760	9760	9760	9760	0
462	20231114	122100	345352770	9760	9760	9760	9760	5
463	20231114	122000	345303970	9760	9760	9760	9760	50
464	20231114	121900	344815970	9760	9760	9760	9760	1
465	20231114	121800	344806210	9740	9760	9760	9740	196
466	20231114	121700	342895360	9760	9760	9760	9760	3
467	20231114	121600	342866080	9760	9760	9760	9760	4
468	20231114	121500	342827040	9750	9750	9750	9750	166
469	20231114	121400	341208540	9750	9760	9760	9750	354
470	20231114	121300	337755500	9760	9760	9760	9760	300
471	20231114	121200	334827500	9760	9770	9770	9760	196
472	20231114	121100	332912740	9780	9780	9780	9780	2
473	20231114	121000	332893180	9780	9780	9780	9780	10
474	20231114	120900	332795380	9770	9770	9770	9770	0
475	20231114	120800	332795380	9770	9770	9770	9770	100
476	20231114	120700	331818380	9770	9770	9770	9770	0
477	20231114	120600	331818380	9770	9780	9780	9770	411
478	20231114	120500	327799120	9780	9770	9780	9770	102
479	20231114	120400	326802570	9780	9780	9780	9780	24
480	20231114	120300	326567850	9780	9780	9780	9780	10
481	20231114	120200	326470050	9780	9780	9780	9780	10
482	20231114	120100	326372250	9780	9780	9780	9780	11
483	20231114	120000	326264670	9780	9780	9780	9780	0
484	20231114	115900	326264670	9780	9780	9780	9780	0
485	20231114	115800	326264670	9780	9780	9780	9780	176
486	20231114	115700	324543390	9780	9780	9780	9780	15
487	20231114	115600	324396690	9790	9790	9790	9790	20
488	20231114	115500	324200890	9790	9790	9790	9790	0
489	20231114	115400	324200890	9790	9780	9790	9780	86
490	20231114	115300	323359720	9790	9790	9790	9790	0
491	20231114	115200	323359720	9790	9790	9790	9790	20
492	20231114	115100	323163920	9790	9790	9790	9790	0
493	20231114	115000	323163920	9790	9790	9790	9790	11
494	20231114	114900	323056230	9790	9790	9790	9790	0
495	20231114	114800	323056230	9790	9790	9790	9790	490
496	20231114	114700	318259130	9790	9790	9790	9790	0
497	20231114	114600	318259130	9790	9790	9790	9790	0
498	20231114	114500	318259130	9790	9790	9790	9790	0
499	20231114	114400	318259130	9790	9790	9790	9790	115
500	20231114	114300	317133280	9790	9780	9790	9780	101
501	20231114	114200	316145490	9790	9790	9790	9790	99
502	20231114	114100	315176280	9790	9790	9790	9790	50
503	20231114	114000	314686780	9790	9790	9790	9790	0
504	20231114	113900	314686780	9790	9790	9790	9790	0
505	20231114	113800	314686780	9790	9800	9800	9790	10
506	20231114	113700	314588850	9780	9780	9780	9780	0
507	20231114	113600	314588850	9780	9780	9780	9780	0
508	20231114	113500	314588850	9780	9800	9800	9780	53
509	20231114	113400	314070450	9800	9800	9800	9800	50
510	20231114	113300	313580450	9800	9800	9800	9800	55
511	20231114	113200	313041450	9800	9800	9800	9800	55
512	20231114	113100	312502450	9800	9800	9800	9800	0
513	20231114	113000	312502450	9800	9800	9800	9800	0
514	20231114	112900	312502450	9800	9800	9800	9800	55
515	20231114	112800	311963450	9800	9780	9800	9780	21
516	20231114	112700	311758050	9800	9790	9800	9790	147
517	20231114	112600	310317540	9790	9790	9790	9790	100
518	20231114	112500	309338540	9800	9800	9800	9800	55
519	20231114	112400	308799540	9790	9790	9790	9790	191
520	20231114	112300	306929650	9790	9790	9790	9790	32
521	20231114	112200	306616370	9780	9780	9780	9780	0
522	20231114	112100	306616370	9780	9780	9780	9780	0
523	20231114	112000	306616370	9780	9780	9780	9780	0
524	20231114	111900	306616370	9780	9780	9780	9780	0
525	20231114	111800	306616370	9780	9780	9780	9780	0
526	20231114	111700	306616370	9780	9780	9780	9780	0
527	20231114	111600	306616370	9780	9780	9780	9780	2
528	20231114	111500	306596810	9780	9780	9780	9780	1048
529	20231114	111400	296347370	9780	9780	9780	9780	0
530	20231114	111300	296347370	9780	9780	9780	9780	56
531	20231114	111200	295799690	9790	9790	9790	9790	0
532	20231114	111100	295799690	9790	9790	9790	9790	47
533	20231114	111000	295339560	9790	9800	9800	9790	70
534	20231114	110900	294653760	9800	9800	9800	9800	1
535	20231114	110800	294643960	9800	9800	9800	9800	0
536	20231114	110700	294643960	9800	9800	9800	9800	21
537	20231114	110600	294438160	9790	9790	9790	9790	15
538	20231114	110500	294291310	9790	9790	9790	9790	29
539	20231114	110400	294007400	9790	9790	9790	9790	0
540	20231114	110300	294007400	9790	9790	9790	9790	37
541	20231114	110200	293645170	9790	9790	9790	9790	20
542	20231114	110100	293449370	9790	9790	9790	9790	28
543	20231114	110000	293175250	9790	9790	9790	9790	2
544	20231114	105900	293155670	9780	9780	9780	9780	40
545	20231114	105800	292764470	9790	9790	9790	9790	14
546	20231114	105700	292627410	9780	9780	9780	9780	0
547	20231114	105600	292627410	9780	9780	9780	9780	30
548	20231114	105500	292334010	9790	9790	9790	9790	8
549	20231114	105400	292255690	9790	9790	9790	9780	127
550	20231114	105300	291012530	9790	9790	9790	9790	225
551	20231114	105200	288809780	9790	9790	9790	9790	15
552	20231114	105100	288662930	9790	9790	9790	9790	0
553	20231114	105000	288662930	9790	9790	9790	9790	57
554	20231114	104900	288104900	9780	9780	9780	9780	1
555	20231114	104800	288095120	9790	9790	9790	9790	23
556	20231114	104700	287869950	9790	9790	9790	9780	21
557	20231114	104600	287664380	9790	9790	9790	9790	39
558	20231114	104500	287282570	9790	9790	9790	9790	1
559	20231114	104400	287272780	9800	9780	9800	9780	112
560	20231114	104300	286176200	9780	9780	9780	9780	241
561	20231114	104200	283819220	9780	9780	9780	9780	0
562	20231114	104100	283819220	9780	9790	9790	9780	107
563	20231114	104000	282772550	9790	9780	9790	9780	184
564	20231114	103900	280971390	9790	9790	9790	9790	77
565	20231114	103800	280217560	9780	9790	9790	9780	93
566	20231114	103700	279307950	9790	9790	9790	9790	105
567	20231114	103600	278280000	9790	9790	9790	9790	1
568	20231114	103500	278270210	9790	9790	9790	9790	12
569	20231114	103400	278152730	9790	9790	9790	9790	327
570	20231114	103300	274951400	9800	9800	9800	9800	0
571	20231114	103200	274951400	9800	9800	9810	9800	300
572	20231114	103100	272011370	9800	9810	9810	9800	150
573	20231114	103000	270540870	9810	9800	9810	9800	119
574	20231114	102900	269374120	9810	9800	9810	9800	52
575	20231114	102800	268864020	9790	9790	9790	9790	15
576	20231114	102700	268717170	9790	9800	9800	9790	10
577	20231114	102600	268619210	9790	9800	9800	9790	2108
578	20231114	102500	247971340	9810	9810	9810	9810	0
579	20231114	102400	247971340	9810	9810	9810	9810	1005
580	20231114	102300	238112290	9810	9810	9810	9810	0
581	20231114	102200	238112290	9810	9810	9810	9810	1
582	20231114	102100	238102480	9810	9810	9810	9810	2
583	20231114	102000	238082860	9800	9800	9800	9800	7
584	20231114	101900	238014260	9810	9810	9810	9810	2
585	20231114	101800	237994640	9810	9810	9810	9810	0
586	20231114	101700	237994640	9810	9810	9810	9810	0
587	20231114	101600	237994640	9810	9810	9810	9810	0
588	20231114	101500	237994640	9810	9810	9810	9810	30
589	20231114	101400	237700340	9810	9810	9810	9810	0
590	20231114	101300	237700340	9810	9810	9810	9810	2
591	20231114	101200	237680720	9810	9810	9810	9810	0
592	20231114	101100	237680720	9810	9800	9810	9800	5
593	20231114	101000	237631680	9800	9800	9800	9800	71
594	20231114	100900	236935880	9800	9800	9800	9800	0
595	20231114	100800	236935880	9800	9800	9800	9790	41
596	20231114	100700	236534460	9810	9800	9810	9800	19
597	20231114	100600	236348240	9800	9800	9800	9800	0
598	20231114	100500	236348240	9800	9810	9810	9800	46
599	20231114	100400	235897380	9810	9810	9810	9800	838
600	20231114	100300	227681600	9810	9810	9810	9810	347
601	20231114	100200	224277530	9810	9810	9810	9810	20
602	20231114	100100	224081330	9810	9810	9810	9810	207
603	20231114	100000	222050660	9810	9810	9810	9800	111
604	20231114	095900	220961820	9810	9810	9810	9810	0
605	20231114	095800	220961820	9810	9800	9810	9790	205
606	20231114	095700	218954650	9810	9800	9810	9800	967
607	20231114	095600	209477900	9800	9810	9810	9800	11
608	20231114	095500	209370010	9820	9820	9820	9820	0
609	20231114	095400	209370010	9820	9820	9820	9820	6
610	20231114	095300	209311090	9820	9820	9820	9820	1
611	20231114	095200	209301270	9820	9820	9820	9820	43
612	20231114	095100	208879010	9820	9820	9820	9820	110
613	20231114	095000	207798810	9820	9820	9820	9820	126
614	20231114	094900	206561490	9810	9820	9820	9810	356
615	20231114	094800	203069120	9820	9820	9820	9820	200
616	20231114	094700	201105120	9820	9830	9830	9820	586
617	20231114	094600	195346600	9820	9820	9820	9820	1
618	20231114	094500	195336780	9820	9820	9820	9820	10
619	20231114	094400	195238580	9830	9820	9830	9820	197
620	20231114	094300	193304010	9830	9830	9830	9830	0
621	20231114	094200	193304010	9830	9830	9830	9820	67
622	20231114	094100	192645420	9830	9830	9830	9830	2
623	20231114	094000	192625760	9830	9830	9830	9830	121
624	20231114	093900	191436330	9830	9830	9830	9830	0
625	20231114	093800	191436330	9830	9830	9830	9820	34
626	20231114	093700	191102210	9830	9830	9840	9830	23
627	20231114	093600	190876030	9830	9830	9830	9830	4
628	20231114	093500	190836710	9830	9830	9830	9830	3
629	20231114	093400	190807220	9840	9830	9840	9830	9
630	20231114	093300	190718690	9840	9820	9840	9820	2148
631	20231114	093200	169622140	9820	9820	9820	9800	179
632	20231114	093100	167866540	9810	9820	9820	9810	81
633	20231114	093000	167071130	9820	9790	9820	9790	985
634	20231114	092900	157418710	9800	9800	9810	9800	1510
635	20231114	092800	142610670	9810	9810	9810	9800	132
636	20231114	092700	141315800	9800	9810	9810	9800	4
637	20231114	092600	141276570	9810	9820	9820	9810	453
638	20231114	092500	136829630	9820	9770	9820	9770	2773
639	20231114	092400	109662260	9730	9730	9730	9730	14
640	20231114	092300	109526040	9700	9700	9700	9700	0
641	20231114	092200	109526040	9700	9740	9740	9700	1276
642	20231114	092100	97122250	9770	9760	9770	9730	224
643	20231114	092000	94938150	9760	9780	9780	9760	181
644	20231114	091900	93170500	9780	9780	9780	9780	2
645	20231114	091800	93150940	9780	9780	9780	9780	488
646	20231114	091700	88378300	9770	9780	9790	9770	586
647	20231114	091600	82646490	9780	9770	9780	9770	131
648	20231114	091500	81366190	9780	9770	9780	9760	263
649	20231114	091400	78796350	9770	9780	9780	9770	723
650	20231114	091300	71726410	9780	9800	9800	9780	191
651	20231114	091200	69855700	9800	9800	9800	9780	741
652	20231114	091100	62604200	9790	9780	9790	9780	40
653	20231114	091000	62212610	9780	9780	9780	9780	293
654	20231114	090900	59347070	9780	9780	9780	9770	241
655	20231114	090800	56990190	9780	9790	9790	9780	85
656	20231114	090700	56158170	9790	9780	9790	9780	1038
657	20231114	090600	46006220	9780	9710	9780	9700	556
658	20231114	090500	40591540	9710	9710	9710	9710	100
659	20231114	090400	39620540	9700	9750	9750	9700	562
660	20231114	090300	34165260	9800	9810	9830	9800	1277
661	20231114	090200	21647730	9810	9690	9810	9690	286
662	20231114	090100	18851740	9690	9700	9720	9690	1142
663	20231114	090000	7784620	9700	9670	9700	9670	805