KissMeData/104460/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	200700	979037480	20050	20050	20050	20050	302
3	20231114	200600	979037480	20050	20050	20050	20050	0
4	20231114	200500	979037480	20050	20050	20050	20050	0
5	20231114	200400	979037480	20050	20050	20050	20050	0
6	20231114	200300	979037480	20050	20050	20050	20050	0
7	20231114	200200	979037480	20050	20050	20050	20050	0
8	20231114	200100	979037480	20050	20050	20050	20050	0
9	20231114	200000	979037480	20050	20050	20050	20050	0
10	20231114	195900	979037480	20050	20050	20050	20050	0
11	20231114	195800	979037480	20050	20050	20050	20050	0
12	20231114	195700	979037480	20050	20050	20050	20050	0
13	20231114	195600	979037480	20050	20050	20050	20050	0
14	20231114	195500	979037480	20050	20050	20050	20050	0
15	20231114	195400	979037480	20050	20050	20050	20050	0
16	20231114	195300	979037480	20050	20050	20050	20050	0
17	20231114	195200	979037480	20050	20050	20050	20050	0
18	20231114	195100	979037480	20050	20050	20050	20050	0
19	20231114	195000	979037480	20050	20050	20050	20050	0
20	20231114	194900	979037480	20050	20050	20050	20050	0
21	20231114	194800	979037480	20050	20050	20050	20050	0
22	20231114	194700	979037480	20050	20050	20050	20050	0
23	20231114	194600	979037480	20050	20050	20050	20050	0
24	20231114	194500	979037480	20050	20050	20050	20050	0
25	20231114	194400	979037480	20050	20050	20050	20050	0
26	20231114	194300	979037480	20050	20050	20050	20050	0
27	20231114	194200	979037480	20050	20050	20050	20050	0
28	20231114	194100	979037480	20050	20050	20050	20050	0
29	20231114	194000	979037480	20050	20050	20050	20050	0
30	20231114	193900	979037480	20050	20050	20050	20050	0
31	20231114	193800	979037480	20050	20050	20050	20050	0
32	20231114	193700	979037480	20050	20050	20050	20050	302
33	20231114	193600	979037480	20050	20050	20050	20050	0
34	20231114	193500	979037480	20050	20050	20050	20050	0
35	20231114	193400	979037480	20050	20050	20050	20050	0
36	20231114	193300	979037480	20050	20050	20050	20050	0
37	20231114	193200	979037480	20050	20050	20050	20050	0
38	20231114	193100	979037480	20050	20050	20050	20050	0
39	20231114	193000	979037480	20050	20050	20050	20050	0
40	20231114	192900	979037480	20050	20050	20050	20050	0
41	20231114	192800	979037480	20050	20050	20050	20050	0
42	20231114	192700	979037480	20050	20050	20050	20050	0
43	20231114	192600	979037480	20050	20050	20050	20050	0
44	20231114	192500	979037480	20050	20050	20050	20050	0
45	20231114	192400	979037480	20050	20050	20050	20050	0
46	20231114	192300	979037480	20050	20050	20050	20050	0
47	20231114	192200	979037480	20050	20050	20050	20050	0
48	20231114	192100	979037480	20050	20050	20050	20050	0
49	20231114	192000	979037480	20050	20050	20050	20050	0
50	20231114	191900	979037480	20050	20050	20050	20050	0
51	20231114	191800	979037480	20050	20050	20050	20050	0
52	20231114	191700	979037480	20050	20050	20050	20050	0
53	20231114	191600	979037480	20050	20050	20050	20050	0
54	20231114	191500	979037480	20050	20050	20050	20050	0
55	20231114	191400	979037480	20050	20050	20050	20050	0
56	20231114	191300	979037480	20050	20050	20050	20050	0
57	20231114	191200	979037480	20050	20050	20050	20050	0
58	20231114	191100	979037480	20050	20050	20050	20050	0
59	20231114	191000	979037480	20050	20050	20050	20050	0
60	20231114	190900	979037480	20050	20050	20050	20050	0
61	20231114	190800	979037480	20050	20050	20050	20050	0
62	20231114	190700	979037480	20050	20050	20050	20050	302
63	20231114	190600	979037480	20050	20050	20050	20050	0
64	20231114	190500	979037480	20050	20050	20050	20050	0
65	20231114	190400	979037480	20050	20050	20050	20050	0
66	20231114	190300	979037480	20050	20050	20050	20050	0
67	20231114	190200	979037480	20050	20050	20050	20050	0
68	20231114	190100	979037480	20050	20050	20050	20050	0
69	20231114	190000	979037480	20050	20050	20050	20050	0
70	20231114	185900	979037480	20050	20050	20050	20050	0
71	20231114	185800	979037480	20050	20050	20050	20050	0
72	20231114	185700	979037480	20050	20050	20050	20050	0
73	20231114	185600	979037480	20050	20050	20050	20050	0
74	20231114	185500	979037480	20050	20050	20050	20050	0
75	20231114	185400	979037480	20050	20050	20050	20050	0
76	20231114	185300	979037480	20050	20050	20050	20050	0
77	20231114	185200	979037480	20050	20050	20050	20050	0
78	20231114	185100	979037480	20050	20050	20050	20050	0
79	20231114	185000	979037480	20050	20050	20050	20050	0
80	20231114	184900	979037480	20050	20050	20050	20050	0
81	20231114	184800	979037480	20050	20050	20050	20050	0
82	20231114	184700	979037480	20050	20050	20050	20050	0
83	20231114	184600	979037480	20050	20050	20050	20050	0
84	20231114	184500	979037480	20050	20050	20050	20050	0
85	20231114	184400	979037480	20050	20050	20050	20050	0
86	20231114	184300	979037480	20050	20050	20050	20050	0
87	20231114	184200	979037480	20050	20050	20050	20050	0
88	20231114	184100	979037480	20050	20050	20050	20050	0
89	20231114	184000	979037480	20050	20050	20050	20050	0
90	20231114	183900	979037480	20050	20050	20050	20050	0
91	20231114	183800	979037480	20050	20050	20050	20050	0
92	20231114	183700	979037480	20050	20050	20050	20050	302
93	20231114	183600	979037480	20050	20050	20050	20050	0
94	20231114	183500	979037480	20050	20050	20050	20050	0
95	20231114	183400	979037480	20050	20050	20050	20050	0
96	20231114	183300	979037480	20050	20050	20050	20050	0
97	20231114	183200	979037480	20050	20050	20050	20050	0
98	20231114	183100	979037480	20050	20050	20050	20050	0
99	20231114	183000	979037480	20050	20050	20050	20050	0
100	20231114	182900	979037480	20050	20050	20050	20050	0
101	20231114	182800	979037480	20050	20050	20050	20050	0
102	20231114	182700	979037480	20050	20050	20050	20050	0
103	20231114	182600	979037480	20050	20050	20050	20050	0
104	20231114	182500	979037480	20050	20050	20050	20050	0
105	20231114	182400	979037480	20050	20050	20050	20050	0
106	20231114	182300	979037480	20050	20050	20050	20050	0
107	20231114	182200	979037480	20050	20050	20050	20050	0
108	20231114	182100	979037480	20050	20050	20050	20050	0
109	20231114	182000	979037480	20050	20050	20050	20050	0
110	20231114	181900	979037480	20050	20050	20050	20050	0
111	20231114	181800	979037480	20050	20050	20050	20050	0
112	20231114	181700	979037480	20050	20050	20050	20050	0
113	20231114	181600	979037480	20050	20050	20050	20050	0
114	20231114	181500	979037480	20050	20050	20050	20050	0
115	20231114	181400	979037480	20050	20050	20050	20050	0
116	20231114	181300	979037480	20050	20050	20050	20050	0
117	20231114	181200	979037480	20050	20050	20050	20050	0
118	20231114	181100	979037480	20050	20050	20050	20050	0
119	20231114	181000	979037480	20050	20050	20050	20050	0
120	20231114	180900	979037480	20050	20050	20050	20050	0
121	20231114	180800	979037480	20050	20050	20050	20050	0
122	20231114	180700	979037480	20050	20050	20050	20050	302
123	20231114	180600	979037480	20050	20050	20050	20050	0
124	20231114	180500	979037480	20050	20050	20050	20050	0
125	20231114	180400	979037480	20050	20050	20050	20050	0
126	20231114	180300	979037480	20050	20050	20050	20050	0
127	20231114	180200	979037480	20050	20050	20050	20050	0
128	20231114	180100	979037480	20050	20050	20050	20050	0
129	20231114	180000	979037480	20050	20050	20050	20050	0
130	20231114	175900	979037480	20050	20050	20050	20050	0
131	20231114	175800	979037480	20050	20050	20050	20050	0
132	20231114	175700	979037480	20050	20050	20050	20050	0
133	20231114	175600	979037480	20050	20050	20050	20050	0
134	20231114	175500	979037480	20050	20050	20050	20050	0
135	20231114	175400	979037480	20050	20050	20050	20050	0
136	20231114	175300	979037480	20050	20050	20050	20050	0
137	20231114	175200	979037480	20050	20050	20050	20050	0
138	20231114	175100	979037480	20050	20050	20050	20050	0
139	20231114	175000	979037480	20050	20050	20050	20050	0
140	20231114	174900	979037480	20050	20050	20050	20050	0
141	20231114	174800	979037480	20050	20050	20050	20050	0
142	20231114	174700	979037480	20050	20050	20050	20050	0
143	20231114	174600	979037480	20050	20050	20050	20050	0
144	20231114	174500	979037480	20050	20050	20050	20050	0
145	20231114	174400	979037480	20050	20050	20050	20050	0
146	20231114	174300	979037480	20050	20050	20050	20050	0
147	20231114	174200	979037480	20050	20050	20050	20050	0
148	20231114	174100	979037480	20050	20050	20050	20050	0
149	20231114	174000	979037480	20050	20050	20050	20050	0
150	20231114	173900	979037480	20050	20050	20050	20050	0
151	20231114	173800	979037480	20050	20050	20050	20050	0
152	20231114	173700	979037480	20050	20050	20050	20050	302
153	20231114	173600	979037480	20050	20050	20050	20050	0
154	20231114	173500	979037480	20050	20050	20050	20050	0
155	20231114	173400	979037480	20050	20050	20050	20050	0
156	20231114	173300	979037480	20050	20050	20050	20050	0
157	20231114	173200	979037480	20050	20050	20050	20050	0
158	20231114	173100	979037480	20050	20050	20050	20050	0
159	20231114	173000	979037480	20050	20050	20050	20050	0
160	20231114	172900	979037480	20050	20050	20050	20050	0
161	20231114	172800	979037480	20050	20050	20050	20050	0
162	20231114	172700	979037480	20050	20050	20050	20050	0
163	20231114	172600	979037480	20050	20050	20050	20050	0
164	20231114	172500	979037480	20050	20050	20050	20050	0
165	20231114	172400	979037480	20050	20050	20050	20050	0
166	20231114	172300	979037480	20050	20050	20050	20050	0
167	20231114	172200	979037480	20050	20050	20050	20050	0
168	20231114	172100	979037480	20050	20050	20050	20050	0
169	20231114	172000	979037480	20050	20050	20050	20050	0
170	20231114	171900	979037480	20050	20050	20050	20050	0
171	20231114	171800	979037480	20050	20050	20050	20050	0
172	20231114	171700	979037480	20050	20050	20050	20050	0
173	20231114	171600	979037480	20050	20050	20050	20050	0
174	20231114	171500	979037480	20050	20050	20050	20050	0
175	20231114	171400	979037480	20050	20050	20050	20050	0
176	20231114	171300	979037480	20050	20050	20050	20050	0
177	20231114	171200	979037480	20050	20050	20050	20050	0
178	20231114	171100	979037480	20050	20050	20050	20050	0
179	20231114	171000	979037480	20050	20050	20050	20050	0
180	20231114	170900	979037480	20050	20050	20050	20050	0
181	20231114	170800	979037480	20050	20050	20050	20050	0
182	20231114	170700	979037480	20050	20050	20050	20050	302
183	20231114	170600	979037480	20050	20050	20050	20050	0
184	20231114	170500	979037480	20050	20050	20050	20050	0
185	20231114	170400	979037480	20050	20050	20050	20050	0
186	20231114	170300	979037480	20050	20050	20050	20050	0
187	20231114	170200	979037480	20050	20050	20050	20050	0
188	20231114	170100	979037480	20050	20050	20050	20050	0
189	20231114	170000	979037480	20050	20050	20050	20050	0
190	20231114	165900	979037480	20050	20050	20050	20050	0
191	20231114	165800	979037480	20050	20050	20050	20050	0
192	20231114	165700	979037480	20050	20050	20050	20050	0
193	20231114	165600	979037480	20050	20050	20050	20050	0
194	20231114	165500	979037480	20050	20050	20050	20050	0
195	20231114	165400	979037480	20050	20050	20050	20050	0
196	20231114	165300	979037480	20050	20050	20050	20050	0
197	20231114	165200	979037480	20050	20050	20050	20050	0
198	20231114	165100	979037480	20050	20050	20050	20050	0
199	20231114	165000	979037480	20050	20050	20050	20050	0
200	20231114	164900	979037480	20050	20050	20050	20050	0
201	20231114	164800	979037480	20050	20050	20050	20050	0
202	20231114	164700	979037480	20050	20050	20050	20050	0
203	20231114	164600	979037480	20050	20050	20050	20050	0
204	20231114	164500	979037480	20050	20050	20050	20050	0
205	20231114	164400	979037480	20050	20050	20050	20050	0
206	20231114	164300	979037480	20050	20050	20050	20050	0
207	20231114	164200	979037480	20050	20050	20050	20050	0
208	20231114	164100	979037480	20050	20050	20050	20050	0
209	20231114	164000	979037480	20050	20050	20050	20050	0
210	20231114	163900	979037480	20050	20050	20050	20050	0
211	20231114	163800	979037480	20050	20050	20050	20050	0
212	20231114	163700	979037480	20050	20050	20050	20050	302
213	20231114	163600	979037480	20050	20050	20050	20050	0
214	20231114	163500	979037480	20050	20050	20050	20050	0
215	20231114	163400	979037480	20050	20050	20050	20050	0
216	20231114	163300	979037480	20050	20050	20050	20050	0
217	20231114	163200	979037480	20050	20050	20050	20050	0
218	20231114	163100	979037480	20050	20050	20050	20050	0
219	20231114	163000	979037480	20050	20050	20050	20050	0
220	20231114	162900	979037480	20050	20050	20050	20050	0
221	20231114	162800	979037480	20050	20050	20050	20050	0
222	20231114	162700	979037480	20050	20050	20050	20050	0
223	20231114	162600	979037480	20050	20050	20050	20050	0
224	20231114	162500	979037480	20050	20050	20050	20050	0
225	20231114	162400	979037480	20050	20050	20050	20050	0
226	20231114	162300	979037480	20050	20050	20050	20050	0
227	20231114	162200	979037480	20050	20050	20050	20050	0
228	20231114	162100	979037480	20050	20050	20050	20050	0
229	20231114	162000	979037480	20050	20050	20050	20050	0
230	20231114	161900	979037480	20050	20050	20050	20050	0
231	20231114	161800	979037480	20050	20050	20050	20050	0
232	20231114	161700	979037480	20050	20050	20050	20050	0
233	20231114	161600	979037480	20050	20050	20050	20050	0
234	20231114	161500	979037480	20050	20050	20050	20050	0
235	20231114	161400	979037480	20050	20050	20050	20050	0
236	20231114	161300	979037480	20050	20050	20050	20050	0
237	20231114	161200	979037480	20050	20050	20050	20050	0
238	20231114	161100	979037480	20050	20050	20050	20050	0
239	20231114	161000	979037480	20050	20050	20050	20050	0
240	20231114	160900	979037480	20050	20050	20050	20050	0
241	20231114	160800	979037480	20050	20050	20050	20050	0
242	20231114	160700	979037480	20050	20050	20050	20050	302
243	20231114	160600	979037480	20050	20050	20050	20050	0
244	20231114	160500	979037480	20050	20050	20050	20050	0
245	20231114	160400	979037480	20050	20050	20050	20050	0
246	20231114	160300	979037480	20050	20050	20050	20050	0
247	20231114	160200	979037480	20050	20050	20050	20050	0
248	20231114	160100	979037480	20050	20050	20050	20050	0
249	20231114	160000	979037480	20050	20050	20050	20050	0
250	20231114	155900	979037480	20050	20050	20050	20050	0
251	20231114	155800	979037480	20050	20050	20050	20050	0
252	20231114	155700	979037480	20050	20050	20050	20050	0
253	20231114	155600	979037480	20050	20050	20050	20050	0
254	20231114	155500	979037480	20050	20050	20050	20050	0
255	20231114	155400	979037480	20050	20050	20050	20050	0
256	20231114	155300	979037480	20050	20050	20050	20050	0
257	20231114	155200	979037480	20050	20050	20050	20050	0
258	20231114	155100	979037480	20050	20050	20050	20050	0
259	20231114	155000	979037480	20050	20050	20050	20050	0
260	20231114	154900	979037480	20050	20050	20050	20050	0
261	20231114	154800	979037480	20050	20050	20050	20050	0
262	20231114	154700	979037480	20050	20050	20050	20050	0
263	20231114	154600	979037480	20050	20050	20050	20050	0
264	20231114	154500	979037480	20050	20050	20050	20050	0
265	20231114	154400	979037480	20050	20050	20050	20050	0
266	20231114	154300	979037480	20050	20050	20050	20050	0
267	20231114	154200	979037480	20050	20050	20050	20050	0
268	20231114	154100	979037480	20050	20050	20050	20050	0
269	20231114	154000	979037480	20050	20050	20050	20050	0
270	20231114	153900	979037480	20050	20050	20050	20050	0
271	20231114	153800	979037480	20050	20050	20050	20050	0
272	20231114	153700	979037480	20050	20050	20050	20050	302
273	20231114	153600	979037480	20050	20050	20050	20050	0
274	20231114	153500	979037480	20050	20050	20050	20050	0
275	20231114	153400	979037480	20050	20050	20050	20050	0
276	20231114	153300	979037480	20050	20050	20050	20050	0
277	20231114	153200	979037480	20050	20050	20050	20050	0
278	20231114	153100	979037480	20050	20050	20050	20050	0
279	20231114	153000	979037480	20050	20050	20050	20050	302
280	20231114	152900	972982380	19990	19990	19990	19990	0
281	20231114	152800	972982380	19990	19990	19990	19990	0
282	20231114	152700	972982380	19990	19990	19990	19990	0
283	20231114	152600	972982380	19990	19990	19990	19990	0
284	20231114	152500	972982380	19990	19990	19990	19990	0
285	20231114	152400	972982380	19990	19990	19990	19990	0
286	20231114	152300	972982380	19990	19990	19990	19990	0
287	20231114	152200	972982380	19990	19990	19990	19990	0
288	20231114	152100	972982380	19990	19990	19990	19990	0
289	20231114	152000	972982380	19990	19990	19990	19990	0
290	20231114	151900	972982380	19990	20000	20000	19990	5
291	20231114	151800	972882390	20000	20000	20000	20000	70
292	20231114	151700	971482390	20000	20000	20000	20000	22
293	20231114	151600	971042390	20000	20000	20000	20000	30
294	20231114	151500	970442390	20050	20050	20050	20050	1
295	20231114	151400	970422340	20050	20050	20050	20050	0
296	20231114	151300	970422340	20050	19980	20050	19980	94
297	20231114	151200	968539530	19960	19960	19960	19960	28
298	20231114	151100	967980650	19940	19940	19940	19940	0
299	20231114	151000	967980650	19940	19990	19990	19940	501
300	20231114	150900	957989050	20000	20000	20000	20000	704
301	20231114	150800	943909050	20000	20000	20000	20000	500
302	20231114	150700	933909050	20050	20050	20050	20050	19
303	20231114	150600	933528100	20000	20000	20000	20000	6
304	20231114	150500	933408100	20050	20050	20050	20050	42
305	20231114	150400	932566000	20050	20050	20050	20050	2
306	20231114	150300	932525900	20100	20050	20100	20050	108
307	20231114	150200	930355250	20050	20100	20100	20050	39
308	20231114	150100	929572250	20050	20050	20050	20050	11
309	20231114	150000	929351700	20050	20050	20050	20050	45
310	20231114	145900	928449450	20050	20100	20100	20050	42
311	20231114	145800	927606450	20050	20050	20100	20050	16
312	20231114	145700	927285450	20050	20050	20050	20050	15
313	20231114	145600	926984700	20050	20050	20050	20050	15
314	20231114	145500	926683950	20050	20050	20050	20050	355
315	20231114	145400	919566200	20050	20050	20050	20050	23
316	20231114	145300	919105050	20050	20100	20100	20050	429
317	20231114	145200	910502750	20050	20050	20050	20050	18
318	20231114	145100	910141850	20050	20050	20050	20050	0
319	20231114	145000	910141850	20050	20050	20050	20050	10
320	20231114	144900	909941350	20100	20050	20100	20050	55
321	20231114	144800	908837350	20100	20100	20100	20100	14
322	20231114	144700	908555950	20050	20050	20050	20050	21
323	20231114	144600	908134900	20150	20150	20150	20150	152
324	20231114	144500	905072100	20100	20100	20100	20050	79
325	20231114	144400	903487150	20050	20050	20150	20050	423
326	20231114	144300	894964300	20100	20050	20100	20050	46
327	20231114	144200	894039850	20100	20100	20100	20100	16
328	20231114	144100	893718250	20100	20100	20100	20100	127
329	20231114	144000	891165550	20100	20100	20100	20100	327
330	20231114	143900	884592850	20100	20050	20100	20050	750
331	20231114	143800	869538650	20000	20000	20050	20000	109
332	20231114	143700	867358350	20000	20000	20000	20000	2
333	20231114	143600	867318350	20000	20050	20050	20000	60
334	20231114	143500	866116300	20000	20050	20050	20000	96
335	20231114	143400	864191550	20000	19990	20000	19990	116
336	20231114	143300	861871760	19990	19990	19990	19990	6
337	20231114	143200	861751820	19980	19980	19980	19980	19
338	20231114	143100	861372200	19990	19990	19990	19990	5
339	20231114	143000	861272250	19980	19990	19990	19980	33
340	20231114	142900	860612720	20000	20000	20000	20000	13
341	20231114	142800	860352720	20000	20000	20000	20000	13
342	20231114	142700	860092720	20000	19980	20000	19980	6
343	20231114	142600	859972740	19980	20000	20050	19980	234
344	20231114	142500	855295890	20050	20050	20050	20000	84
345	20231114	142400	853614290	20050	20050	20050	20050	50
346	20231114	142300	852611790	20050	19940	20100	19940	3573
347	20231114	142200	781164780	19930	19930	19930	19930	0
348	20231114	142100	781164780	19930	19940	19940	19930	3
349	20231114	142000	781104970	19950	19940	19950	19940	15
350	20231114	141900	780805830	19940	19940	19940	19940	11
351	20231114	141800	780586490	19930	19930	19930	19930	1
352	20231114	141700	780566560	19940	19940	19940	19940	9
353	20231114	141600	780387100	19930	19920	19940	19920	137
354	20231114	141500	777656690	19920	19940	19940	19920	21
355	20231114	141400	777238350	19940	19940	19940	19940	14
356	20231114	141300	776959190	19940	19950	19950	19940	33
357	20231114	141200	776300850	19940	19940	19940	19940	0
358	20231114	141100	776300850	19940	19940	19940	19940	18
359	20231114	141000	775941930	19940	19940	19940	19940	1
360	20231114	140900	775921990	19920	19940	19940	19920	14
361	20231114	140800	775642850	19940	19950	19950	19940	18
362	20231114	140700	775283880	19940	19940	19940	19940	3
363	20231114	140600	775224060	19930	19940	19940	19930	73
364	20231114	140500	773769040	19950	19940	19950	19940	108
365	20231114	140400	771615310	19940	19940	19940	19940	13
366	20231114	140300	771356090	19930	19930	19930	19930	23
367	20231114	140200	770897700	19930	19930	19930	19930	43
368	20231114	140100	770040710	19930	19920	19930	19900	21
369	20231114	140000	769622390	19930	19930	19930	19930	17
370	20231114	135900	769283580	19920	19910	19920	19910	101
371	20231114	135800	767272370	19910	19910	19910	19910	1
372	20231114	135700	767252460	19920	19920	19920	19920	21
373	20231114	135600	766834140	19900	19900	19900	19900	2
374	20231114	135500	766794340	19890	19890	19890	19890	19
375	20231114	135400	766416430	19890	19900	19910	19890	522
376	20231114	135300	756033140	19910	19910	19910	19910	16
377	20231114	135200	755714580	19900	19900	19900	19900	1
378	20231114	135100	755694680	19900	19910	19910	19900	100
379	20231114	135000	753704660	19910	19910	19910	19910	17
380	20231114	134900	753366190	19910	19910	19910	19910	24
381	20231114	134800	752888350	19910	19910	19910	19910	0
382	20231114	134700	752888350	19910	19910	19910	19910	17
383	20231114	134600	752549880	19920	19920	19920	19920	0
384	20231114	134500	752549880	19920	19920	19920	19920	0
385	20231114	134400	752549880	19920	19920	19920	19920	11
386	20231114	134300	752330760	19920	19900	19920	19870	208
387	20231114	134200	748194020	19920	19920	19920	19920	19
388	20231114	134100	747815540	19930	19930	19930	19930	13
389	20231114	134000	747556450	19930	19930	19930	19930	34
390	20231114	133900	746878830	19920	19920	19920	19920	4
391	20231114	133800	746799150	19950	19950	19950	19950	0
392	20231114	133700	746799150	19950	19950	19950	19950	20
393	20231114	133600	746400150	19920	19920	19920	19920	0
394	20231114	133500	746400150	19920	19950	19950	19920	49
395	20231114	133400	745424040	19960	19970	19970	19960	68
396	20231114	133300	744066590	19950	19970	19970	19950	67
397	20231114	133200	742728660	19970	19860	19970	19860	2908
398	20231114	133100	684875130	19850	19850	19850	19850	0
399	20231114	133000	684875130	19850	19850	19850	19850	11
400	20231114	132900	684656780	19850	19860	19860	19850	10
401	20231114	132800	684458260	19850	19860	19860	19850	5
402	20231114	132700	684358970	19860	19860	19860	19860	17
403	20231114	132600	684021350	19850	19860	19860	19850	8
404	20231114	132500	683862480	19860	19860	19860	19860	0
405	20231114	132400	683862480	19860	19860	19860	19860	19
406	20231114	132300	683485140	19870	19860	19870	19860	105
407	20231114	132200	681399590	19850	19850	19850	19850	25
408	20231114	132100	680903340	19840	19840	19840	19840	9
409	20231114	132000	680724780	19840	19840	19840	19840	17
410	20231114	131900	680387500	19830	19830	19830	19830	20
411	20231114	131800	679990900	19830	19830	19830	19830	39
412	20231114	131700	679217530	19850	19850	19850	19850	18
413	20231114	131600	678860230	19820	19820	19820	19820	0
414	20231114	131500	678860230	19820	19810	19820	19810	24
415	20231114	131400	678384730	19820	19820	19820	19820	18
416	20231114	131300	678027970	19810	19810	19810	19810	0
417	20231114	131200	678027970	19810	19810	19810	19810	2
418	20231114	131100	677988350	19820	19860	19860	19820	1382
419	20231114	131000	650596300	19830	19830	19830	19830	0
420	20231114	130900	650596300	19830	19830	19830	19830	13
421	20231114	130800	650338510	19870	19870	19870	19870	0
422	20231114	130700	650338510	19870	19870	19870	19870	17
423	20231114	130600	650000720	19820	19820	19820	19820	100
424	20231114	130500	648018720	19880	19840	19880	19840	84
425	20231114	130400	646349680	19830	19830	19830	19830	17
426	20231114	130300	646012570	19830	19840	19840	19830	4
427	20231114	130200	645933240	19840	19840	19840	19840	47
428	20231114	130100	645000760	19890	19840	19890	19840	18
429	20231114	130000	644642790	19890	19880	19890	19880	25
430	20231114	125900	644145710	19890	19890	19890	19890	0
431	20231114	125800	644145710	19890	19890	19890	19890	0
432	20231114	125700	644145710	19890	19870	19890	19850	34
433	20231114	125600	643469910	19890	19890	19890	19890	0
434	20231114	125500	643469910	19890	19890	19890	19890	15
435	20231114	125400	643171560	19890	19880	19890	19880	40
436	20231114	125300	642376120	19870	19870	19870	19870	0
437	20231114	125200	642376120	19870	19870	19870	19870	1
438	20231114	125100	642356250	19890	19890	19890	19890	21
439	20231114	125000	641938560	19890	19890	19890	19890	1
440	20231114	124900	641918670	19890	19890	19890	19890	1
441	20231114	124800	641898780	19900	19900	19900	19900	15
442	20231114	124700	641600280	19900	19900	19900	19900	0
443	20231114	124600	641600280	19900	19900	19900	19900	3
444	20231114	124500	641540580	19900	19900	19900	19900	0
445	20231114	124400	641540580	19900	19890	19900	19830	40
446	20231114	124300	640745520	19890	19910	19910	19890	89
447	20231114	124200	638973570	19910	19910	19910	19910	2
448	20231114	124100	638933750	19910	19910	19920	19910	54
449	20231114	124000	637858460	19910	19920	19920	19910	103
450	20231114	123900	635806720	19910	19910	19910	19910	123
451	20231114	123800	633357790	19910	19920	19920	19910	41
452	20231114	123700	632541240	19920	19920	19920	19920	0
453	20231114	123600	632541240	19920	19920	19920	19920	21
454	20231114	123500	632122920	19910	19920	19920	19910	14
455	20231114	123400	631844150	19910	19910	19920	19910	110
456	20231114	123300	629653980	19900	19900	19900	19900	17
457	20231114	123200	629315680	19890	19890	19890	19890	20
458	20231114	123100	628917880	19910	19910	19910	19910	22
459	20231114	123000	628479860	19890	19890	19890	19890	96
460	20231114	122900	626570420	19890	19890	19890	19890	20
461	20231114	122800	626172620	19890	19920	19920	19890	25
462	20231114	122700	625674920	19920	19920	19920	19920	0
463	20231114	122600	625674920	19920	19920	19920	19920	57
464	20231114	122500	624539480	19940	19940	19940	19940	0
465	20231114	122400	624539480	19940	19860	19940	19860	1757
466	20231114	122300	589561960	19860	19850	19860	19850	182
467	20231114	122200	585948410	19840	19820	19840	19820	102
468	20231114	122100	583926000	19820	19820	19820	19820	15
469	20231114	122000	583628700	19810	19810	19810	19810	19
470	20231114	121900	583252310	19820	19820	19820	19820	4
471	20231114	121800	583173030	19820	19780	19820	19780	20
472	20231114	121700	582776710	19820	19820	19820	19820	42
473	20231114	121600	581944270	19830	19830	19830	19830	0
474	20231114	121500	581944270	19830	19830	19830	19830	17
475	20231114	121400	581607160	19840	19840	19840	19840	0
476	20231114	121300	581607160	19840	19840	19840	19840	0
477	20231114	121200	581607160	19840	19840	19840	19840	0
478	20231114	121100	581607160	19840	19840	19840	19840	20
479	20231114	121000	581210360	19760	19760	19760	19760	0
480	20231114	120900	581210360	19760	19830	19830	19760	104
481	20231114	120800	579148320	19830	19830	19830	19830	16
482	20231114	120700	578831040	19850	19850	19850	19850	0
483	20231114	120600	578831040	19850	19850	19850	19850	0
484	20231114	120500	578831040	19850	19850	19850	19850	19
485	20231114	120400	578453890	19760	19760	19760	19760	1
486	20231114	120300	578434130	19730	19730	19730	19730	0
487	20231114	120200	578434130	19730	19850	19850	19730	50
488	20231114	120100	577444960	19860	19820	19860	19820	16
489	20231114	120000	577127670	19830	19850	19850	19830	20
490	20231114	115900	576730770	19850	19850	19850	19850	0
491	20231114	115800	576730770	19850	19850	19850	19850	6
492	20231114	115700	576611670	19850	19850	19850	19850	12
493	20231114	115600	576373470	19850	19850	19850	19850	0
494	20231114	115500	576373470	19850	19820	19850	19800	13
495	20231114	115400	576115780	19830	19840	19840	19830	9
496	20231114	115300	575937300	19850	19860	19860	19850	2
497	20231114	115200	575897590	19870	19890	19890	19830	22
498	20231114	115100	575460100	19890	19890	19890	19890	0
499	20231114	115000	575460100	19890	19890	19890	19890	0
500	20231114	114900	575460100	19890	19890	19890	19890	0
501	20231114	114800	575460100	19890	19890	19890	19890	17
502	20231114	114700	575121970	19890	19890	19890	19890	0
503	20231114	114600	575121970	19890	19890	19890	19890	12
504	20231114	114500	574883290	19880	19880	19880	19880	21
505	20231114	114400	574465810	19830	19830	19830	19830	0
506	20231114	114300	574465810	19830	19830	19830	19830	19
507	20231114	114200	574089040	19880	19880	19880	19880	15
508	20231114	114100	573790840	19890	19890	19890	19890	0
509	20231114	114000	573790840	19890	19890	19890	19890	0
510	20231114	113900	573790840	19890	19890	19890	19890	0
511	20231114	113800	573790840	19890	19890	19890	19890	18
512	20231114	113700	573432820	19900	19900	19900	19900	0
513	20231114	113600	573432820	19900	19900	19900	19900	1
514	20231114	113500	573412920	19900	19830	19900	19830	19
515	20231114	113400	573034890	19900	19900	19900	19900	2
516	20231114	113300	572995090	19900	19900	19900	19900	0
517	20231114	113200	572995090	19900	19900	19900	19900	20
518	20231114	113100	572597090	19900	19900	19900	19900	0
519	20231114	113000	572597090	19900	19900	19900	19900	51
520	20231114	112900	571582190	19910	19900	19910	19900	124
521	20231114	112800	569113460	19870	19850	19870	19850	232
522	20231114	112700	564504440	19850	19830	19850	19830	61
523	20231114	112600	563294370	19830	19820	19830	19810	93
524	20231114	112500	561450310	19810	19770	19810	19700	2004
525	20231114	112400	521967960	19770	19770	19770	19770	0
526	20231114	112300	521967960	19770	19770	19770	19770	0
527	20231114	112200	521967960	19770	19830	19830	19770	25
528	20231114	112100	521472630	19840	19840	19840	19840	0
529	20231114	112000	521472630	19840	19840	19840	19840	0
530	20231114	111900	521472630	19840	19840	19840	19840	19
531	20231114	111800	521095670	19760	19760	19760	19760	7
532	20231114	111700	520957350	19840	19840	19840	19840	0
533	20231114	111600	520957350	19840	19840	19840	19840	0
534	20231114	111500	520957350	19840	19840	19840	19840	150
535	20231114	111400	517981350	19850	19830	19850	19830	51
536	20231114	111300	516969100	19710	19720	19720	19710	14
537	20231114	111200	516693060	19880	19740	19880	19730	121
538	20231114	111100	514302560	19700	19700	19700	19700	379
539	20231114	111000	506836260	19000	19820	19940	19000	2904
540	20231114	110900	450045450	19900	19900	19900	19900	36
541	20231114	110800	449329050	19890	19960	19960	19890	60
542	20231114	110700	448134900	19960	19960	19960	19960	1313
543	20231114	110600	421927420	19960	19960	19960	19960	103
544	20231114	110500	419871540	19950	19940	19950	19940	72
545	20231114	110400	418435650	19940	19940	19940	19940	4
546	20231114	110300	418355890	19970	19970	19970	19970	0
547	20231114	110200	418355890	19970	19950	19970	19950	72
548	20231114	110100	416919110	19950	19840	19950	19840	2132
549	20231114	110000	374498280	19820	19820	19820	19820	1
550	20231114	105900	374478460	19840	19820	19840	19820	29
551	20231114	105800	373903260	19820	19820	19820	19820	9
552	20231114	105700	373724880	19850	19850	19850	19850	1
553	20231114	105600	373705030	19850	19810	19850	19810	108
554	20231114	105500	371563130	19840	19820	19840	19820	6
555	20231114	105400	371444190	19820	19820	19820	19820	2
556	20231114	105300	371404550	19850	19810	19880	19810	1548
557	20231114	105200	340707570	19800	19730	19810	19730	763
558	20231114	105100	325601340	19770	19770	19770	19770	5
559	20231114	105000	325502490	19710	19710	19710	19710	0
560	20231114	104900	325502490	19710	19710	19710	19700	53
561	20231114	104800	324458370	19710	19750	19750	19710	52
562	20231114	104700	323433030	19770	19770	19770	19770	1
563	20231114	104600	323413260	19770	19770	19770	19770	18
564	20231114	104500	323057400	19730	19730	19730	19730	0
565	20231114	104400	323057400	19730	19730	19730	19730	0
566	20231114	104300	323057400	19730	19770	19770	19730	2
567	20231114	104200	323017900	19780	19780	19780	19770	134
568	20231114	104100	320368440	19790	19790	19800	19770	614
569	20231114	104000	308214920	19780	19770	19780	19770	130
570	20231114	103900	305643920	19780	19780	19780	19770	314
571	20231114	103800	299435800	19780	19780	19780	19780	11
572	20231114	103700	299218220	19780	19770	19780	19770	65
573	20231114	103600	297932670	19800	19760	19800	19760	567
574	20231114	103500	286717970	19760	19770	19770	19760	33
575	20231114	103400	286065790	19760	19760	19760	19760	1
576	20231114	103300	286046030	19760	19750	19760	19750	2
577	20231114	103200	286006520	19760	19760	19760	19760	237
578	20231114	103100	281323400	19760	19760	19760	19760	21
579	20231114	103000	280908440	19760	19760	19760	19760	6
580	20231114	102900	280789880	19760	19610	19760	19610	2002
581	20231114	102800	241309710	19610	19630	19630	19610	50
582	20231114	102700	240328850	19630	19630	19630	19630	0
583	20231114	102600	240328850	19630	19690	19700	19630	422
584	20231114	102500	232015610	19690	19690	19690	19690	4
585	20231114	102400	231936850	19710	19710	19710	19710	0
586	20231114	102300	231936850	19710	19710	19710	19710	16
587	20231114	102200	231621490	19700	19700	19700	19700	158
588	20231114	102100	228508890	19700	19700	19700	19700	10
589	20231114	102000	228311890	19700	19700	19700	19700	1336
590	20231114	101900	201992690	19700	19700	19700	19700	93
591	20231114	101800	200160590	19700	19700	19700	19700	25
592	20231114	101700	199668090	19700	19760	19760	19700	352
593	20231114	101600	192732320	19750	19700	19760	19610	1393
594	20231114	101500	165246060	19700	19760	19760	19620	1558
595	20231114	101400	134547440	19770	19740	19770	19700	1275
596	20231114	101300	109394990	19740	19600	19740	19600	1096
597	20231114	101200	87796700	19580	19530	19700	19530	171
598	20231114	101100	84441410	19740	19590	19750	19580	143
599	20231114	101000	81621470	19440	19270	19750	19270	2190
600	20231114	100900	39045610	19250	19070	19250	19070	525
601	20231114	100800	28981900	19140	19140	19140	19140	7
602	20231114	100700	28847920	19140	19140	19140	19140	4
603	20231114	100600	28771360	19140	19140	19140	19140	17
604	20231114	100500	28445980	19150	19150	19150	19150	0
605	20231114	100400	28445980	19150	19150	19150	19150	0
606	20231114	100300	28445980	19150	19150	19150	19150	17
607	20231114	100200	28120430	19070	19070	19070	19070	0
608	20231114	100100	28120430	19070	19070	19070	19070	0
609	20231114	100000	28120430	19070	19070	19150	19070	81
610	20231114	095900	26574240	19070	19070	19070	19070	0
611	20231114	095800	26574240	19070	19080	19080	19070	2
612	20231114	095700	26536090	19150	19150	19150	19150	0
613	20231114	095600	26536090	19150	19150	19150	19150	17
614	20231114	095500	26210540	19150	19150	19150	19150	0
615	20231114	095400	26210540	19150	19140	19150	19140	18
616	20231114	095300	25865910	19140	19140	19140	19140	19
617	20231114	095200	25502250	19080	19080	19080	19080	1
618	20231114	095100	25483170	19080	19080	19080	19080	10
619	20231114	095000	25292370	19140	19080	19140	19080	95
620	20231114	094900	23478770	19080	19080	19080	19080	1
621	20231114	094800	23459690	19070	19080	19080	19070	4
622	20231114	094700	23383400	19080	19080	19080	19080	19
623	20231114	094600	23020880	19080	19080	19080	19080	0
624	20231114	094500	23020880	19080	19080	19080	19080	0
625	20231114	094400	23020880	19080	19080	19080	19080	6
626	20231114	094300	22906400	19060	18960	19060	18960	3
627	20231114	094200	22849320	19060	19060	19060	19060	29
628	20231114	094100	22296580	19080	19070	19080	19070	19
629	20231114	094000	21934090	19070	19070	19070	19070	2
630	20231114	093900	21895950	19060	19060	19060	19060	0
631	20231114	093800	21895950	19060	19080	19080	19060	13
632	20231114	093700	21648150	19080	19060	19080	19060	6
633	20231114	093600	21533730	18960	18960	18960	18960	0
634	20231114	093500	21533730	18960	18960	18960	18960	0
635	20231114	093400	21533730	18960	18960	18960	18960	2
636	20231114	093300	21495810	19050	19050	19050	19050	17
637	20231114	093200	21171960	19060	19060	19060	19060	0
638	20231114	093100	21171960	19060	19060	19060	19060	5
639	20231114	093000	21076660	19080	19080	19080	19080	0
640	20231114	092900	21076660	19080	19070	19080	19070	50
641	20231114	092800	20122670	18950	18950	18950	18950	0
642	20231114	092700	20122670	18950	18950	18950	18950	500
643	20231114	092600	10647670	18950	19010	19010	18950	208
644	20231114	092500	6703190	19200	19200	19200	19200	0
645	20231114	092400	6703190	19200	19200	19200	19200	0
646	20231114	092300	6703190	19200	19200	19200	19200	0
647	20231114	092200	6703190	19200	19200	19200	19200	1
648	20231114	092100	6683990	19200	19200	19200	19200	5
649	20231114	092000	6587990	19280	19280	19280	19280	0
650	20231114	091900	6587990	19280	19280	19280	19280	0
651	20231114	091800	6587990	19280	19280	19280	19280	5
652	20231114	091700	6491590	18960	18960	18960	18960	1
653	20231114	091600	6472630	18950	19000	19000	18950	53
654	20231114	091500	5467980	19000	19000	19000	19000	0
655	20231114	091400	5467980	19000	19010	19010	19000	200
656	20231114	091300	1666990	19320	19320	19320	19320	0
657	20231114	091200	1666990	19320	19320	19320	19320	1
658	20231114	091100	1647670	19320	19320	19320	19320	2
659	20231114	091000	1609030	18950	19020	19020	18950	15
660	20231114	090900	1324190	19020	19030	19030	19020	11
661	20231114	090800	1114890	19140	19140	19140	19140	1
662	20231114	090700	1095750	19030	19050	19050	19030	10
663	20231114	090600	905270	19050	19050	19050	19050	0
664	20231114	090500	905270	19050	19050	19050	19050	1
665	20231114	090400	886220	19030	19030	19030	19030	4
666	20231114	090300	810100	19030	19030	19030	19030	5
667	20231114	090200	714950	19030	19030	19030	19030	0
668	20231114	090100	714950	19030	19030	19030	19030	1
669	20231114	090000	695920	19020	19340	19340	19020	36