KissMeData/036890/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	191900	1114107390	9690	9690	9690	9690	3041
3	20231114	191800	1114107390	9690	9690	9690	9690	0
4	20231114	191700	1114107390	9690	9690	9690	9690	0
5	20231114	191600	1114107390	9690	9690	9690	9690	0
6	20231114	191500	1114107390	9690	9690	9690	9690	0
7	20231114	191400	1114107390	9690	9690	9690	9690	0
8	20231114	191300	1114107390	9690	9690	9690	9690	0
9	20231114	191200	1114107390	9690	9690	9690	9690	0
10	20231114	191100	1114107390	9690	9690	9690	9690	0
11	20231114	191000	1114107390	9690	9690	9690	9690	0
12	20231114	190900	1114107390	9690	9690	9690	9690	0
13	20231114	190800	1114107390	9690	9690	9690	9690	0
14	20231114	190700	1114107390	9690	9690	9690	9690	0
15	20231114	190600	1114107390	9690	9690	9690	9690	0
16	20231114	190500	1114107390	9690	9690	9690	9690	0
17	20231114	190400	1114107390	9690	9690	9690	9690	0
18	20231114	190300	1114107390	9690	9690	9690	9690	0
19	20231114	190200	1114107390	9690	9690	9690	9690	0
20	20231114	190100	1114107390	9690	9690	9690	9690	0
21	20231114	190000	1114107390	9690	9690	9690	9690	0
22	20231114	185900	1114107390	9690	9690	9690	9690	0
23	20231114	185800	1114107390	9690	9690	9690	9690	0
24	20231114	185700	1114107390	9690	9690	9690	9690	0
25	20231114	185600	1114107390	9690	9690	9690	9690	0
26	20231114	185500	1114107390	9690	9690	9690	9690	0
27	20231114	185400	1114107390	9690	9690	9690	9690	0
28	20231114	185300	1114107390	9690	9690	9690	9690	0
29	20231114	185200	1114107390	9690	9690	9690	9690	0
30	20231114	185100	1114107390	9690	9690	9690	9690	0
31	20231114	185000	1114107390	9690	9690	9690	9690	0
32	20231114	184900	1114107390	9690	9690	9690	9690	3041
33	20231114	184800	1114107390	9690	9690	9690	9690	0
34	20231114	184700	1114107390	9690	9690	9690	9690	0
35	20231114	184600	1114107390	9690	9690	9690	9690	0
36	20231114	184500	1114107390	9690	9690	9690	9690	0
37	20231114	184400	1114107390	9690	9690	9690	9690	0
38	20231114	184300	1114107390	9690	9690	9690	9690	0
39	20231114	184200	1114107390	9690	9690	9690	9690	0
40	20231114	184100	1114107390	9690	9690	9690	9690	0
41	20231114	184000	1114107390	9690	9690	9690	9690	0
42	20231114	183900	1114107390	9690	9690	9690	9690	0
43	20231114	183800	1114107390	9690	9690	9690	9690	0
44	20231114	183700	1114107390	9690	9690	9690	9690	0
45	20231114	183600	1114107390	9690	9690	9690	9690	0
46	20231114	183500	1114107390	9690	9690	9690	9690	0
47	20231114	183400	1114107390	9690	9690	9690	9690	0
48	20231114	183300	1114107390	9690	9690	9690	9690	0
49	20231114	183200	1114107390	9690	9690	9690	9690	0
50	20231114	183100	1114107390	9690	9690	9690	9690	0
51	20231114	183000	1114107390	9690	9690	9690	9690	0
52	20231114	182900	1114107390	9690	9690	9690	9690	0
53	20231114	182800	1114107390	9690	9690	9690	9690	0
54	20231114	182700	1114107390	9690	9690	9690	9690	0
55	20231114	182600	1114107390	9690	9690	9690	9690	0
56	20231114	182500	1114107390	9690	9690	9690	9690	0
57	20231114	182400	1114107390	9690	9690	9690	9690	0
58	20231114	182300	1114107390	9690	9690	9690	9690	0
59	20231114	182200	1114107390	9690	9690	9690	9690	0
60	20231114	182100	1114107390	9690	9690	9690	9690	0
61	20231114	182000	1114107390	9690	9690	9690	9690	0
62	20231114	181900	1114107390	9690	9690	9690	9690	3041
63	20231114	181800	1114107390	9690	9690	9690	9690	0
64	20231114	181700	1114107390	9690	9690	9690	9690	0
65	20231114	181600	1114107390	9690	9690	9690	9690	0
66	20231114	181500	1114107390	9690	9690	9690	9690	0
67	20231114	181400	1114107390	9690	9690	9690	9690	0
68	20231114	181300	1114107390	9690	9690	9690	9690	0
69	20231114	181200	1114107390	9690	9690	9690	9690	0
70	20231114	181100	1114107390	9690	9690	9690	9690	0
71	20231114	181000	1114107390	9690	9690	9690	9690	0
72	20231114	180900	1114107390	9690	9690	9690	9690	0
73	20231114	180800	1114107390	9690	9690	9690	9690	0
74	20231114	180700	1114107390	9690	9690	9690	9690	0
75	20231114	180600	1114107390	9690	9690	9690	9690	0
76	20231114	180500	1114107390	9690	9690	9690	9690	0
77	20231114	180400	1114107390	9690	9690	9690	9690	0
78	20231114	180300	1114107390	9690	9690	9690	9690	0
79	20231114	180200	1114107390	9690	9690	9690	9690	0
80	20231114	180100	1114107390	9690	9690	9690	9690	0
81	20231114	180000	1114107390	9690	9690	9690	9690	0
82	20231114	175900	1114107390	9690	9690	9690	9690	0
83	20231114	175800	1114107390	9690	9690	9690	9690	0
84	20231114	175700	1114107390	9690	9690	9690	9690	0
85	20231114	175600	1114107390	9690	9690	9690	9690	0
86	20231114	175500	1114107390	9690	9690	9690	9690	0
87	20231114	175400	1114107390	9690	9690	9690	9690	0
88	20231114	175300	1114107390	9690	9690	9690	9690	0
89	20231114	175200	1114107390	9690	9690	9690	9690	0
90	20231114	175100	1114107390	9690	9690	9690	9690	0
91	20231114	175000	1114107390	9690	9690	9690	9690	0
92	20231114	174900	1114107390	9690	9690	9690	9690	3041
93	20231114	174800	1114107390	9690	9690	9690	9690	0
94	20231114	174700	1114107390	9690	9690	9690	9690	0
95	20231114	174600	1114107390	9690	9690	9690	9690	0
96	20231114	174500	1114107390	9690	9690	9690	9690	0
97	20231114	174400	1114107390	9690	9690	9690	9690	0
98	20231114	174300	1114107390	9690	9690	9690	9690	0
99	20231114	174200	1114107390	9690	9690	9690	9690	0
100	20231114	174100	1114107390	9690	9690	9690	9690	0
101	20231114	174000	1114107390	9690	9690	9690	9690	0
102	20231114	173900	1114107390	9690	9690	9690	9690	0
103	20231114	173800	1114107390	9690	9690	9690	9690	0
104	20231114	173700	1114107390	9690	9690	9690	9690	0
105	20231114	173600	1114107390	9690	9690	9690	9690	0
106	20231114	173500	1114107390	9690	9690	9690	9690	0
107	20231114	173400	1114107390	9690	9690	9690	9690	0
108	20231114	173300	1114107390	9690	9690	9690	9690	0
109	20231114	173200	1114107390	9690	9690	9690	9690	0
110	20231114	173100	1114107390	9690	9690	9690	9690	0
111	20231114	173000	1114107390	9690	9690	9690	9690	0
112	20231114	172900	1114107390	9690	9690	9690	9690	0
113	20231114	172800	1114107390	9690	9690	9690	9690	0
114	20231114	172700	1114107390	9690	9690	9690	9690	0
115	20231114	172600	1114107390	9690	9690	9690	9690	0
116	20231114	172500	1114107390	9690	9690	9690	9690	0
117	20231114	172400	1114107390	9690	9690	9690	9690	0
118	20231114	172300	1114107390	9690	9690	9690	9690	0
119	20231114	172200	1114107390	9690	9690	9690	9690	0
120	20231114	172100	1114107390	9690	9690	9690	9690	0
121	20231114	172000	1114107390	9690	9690	9690	9690	0
122	20231114	171900	1114107390	9690	9690	9690	9690	3041
123	20231114	171800	1114107390	9690	9690	9690	9690	0
124	20231114	171700	1114107390	9690	9690	9690	9690	0
125	20231114	171600	1114107390	9690	9690	9690	9690	0
126	20231114	171500	1114107390	9690	9690	9690	9690	0
127	20231114	171400	1114107390	9690	9690	9690	9690	0
128	20231114	171300	1114107390	9690	9690	9690	9690	0
129	20231114	171200	1114107390	9690	9690	9690	9690	0
130	20231114	171100	1114107390	9690	9690	9690	9690	0
131	20231114	171000	1114107390	9690	9690	9690	9690	0
132	20231114	170900	1114107390	9690	9690	9690	9690	0
133	20231114	170800	1114107390	9690	9690	9690	9690	0
134	20231114	170700	1114107390	9690	9690	9690	9690	0
135	20231114	170600	1114107390	9690	9690	9690	9690	0
136	20231114	170500	1114107390	9690	9690	9690	9690	0
137	20231114	170400	1114107390	9690	9690	9690	9690	0
138	20231114	170300	1114107390	9690	9690	9690	9690	0
139	20231114	170200	1114107390	9690	9690	9690	9690	0
140	20231114	170100	1114107390	9690	9690	9690	9690	0
141	20231114	170000	1114107390	9690	9690	9690	9690	0
142	20231114	165900	1114107390	9690	9690	9690	9690	0
143	20231114	165800	1114107390	9690	9690	9690	9690	0
144	20231114	165700	1114107390	9690	9690	9690	9690	0
145	20231114	165600	1114107390	9690	9690	9690	9690	0
146	20231114	165500	1114107390	9690	9690	9690	9690	0
147	20231114	165400	1114107390	9690	9690	9690	9690	0
148	20231114	165300	1114107390	9690	9690	9690	9690	0
149	20231114	165200	1114107390	9690	9690	9690	9690	0
150	20231114	165100	1114107390	9690	9690	9690	9690	0
151	20231114	165000	1114107390	9690	9690	9690	9690	0
152	20231114	164900	1114107390	9690	9690	9690	9690	3041
153	20231114	164800	1114107390	9690	9690	9690	9690	0
154	20231114	164700	1114107390	9690	9690	9690	9690	0
155	20231114	164600	1114107390	9690	9690	9690	9690	0
156	20231114	164500	1114107390	9690	9690	9690	9690	0
157	20231114	164400	1114107390	9690	9690	9690	9690	0
158	20231114	164300	1114107390	9690	9690	9690	9690	0
159	20231114	164200	1114107390	9690	9690	9690	9690	0
160	20231114	164100	1114107390	9690	9690	9690	9690	0
161	20231114	164000	1114107390	9690	9690	9690	9690	0
162	20231114	163900	1114107390	9690	9690	9690	9690	0
163	20231114	163800	1114107390	9690	9690	9690	9690	0
164	20231114	163700	1114107390	9690	9690	9690	9690	0
165	20231114	163600	1114107390	9690	9690	9690	9690	0
166	20231114	163500	1114107390	9690	9690	9690	9690	0
167	20231114	163400	1114107390	9690	9690	9690	9690	0
168	20231114	163300	1114107390	9690	9690	9690	9690	0
169	20231114	163200	1114107390	9690	9690	9690	9690	0
170	20231114	163100	1114107390	9690	9690	9690	9690	0
171	20231114	163000	1114107390	9690	9690	9690	9690	0
172	20231114	162900	1114107390	9690	9690	9690	9690	0
173	20231114	162800	1114107390	9690	9690	9690	9690	0
174	20231114	162700	1114107390	9690	9690	9690	9690	0
175	20231114	162600	1114107390	9690	9690	9690	9690	0
176	20231114	162500	1114107390	9690	9690	9690	9690	0
177	20231114	162400	1114107390	9690	9690	9690	9690	0
178	20231114	162300	1114107390	9690	9690	9690	9690	0
179	20231114	162200	1114107390	9690	9690	9690	9690	0
180	20231114	162100	1114107390	9690	9690	9690	9690	0
181	20231114	162000	1114107390	9690	9690	9690	9690	0
182	20231114	161900	1114107390	9690	9690	9690	9690	3041
183	20231114	161800	1114107390	9690	9690	9690	9690	0
184	20231114	161700	1114107390	9690	9690	9690	9690	0
185	20231114	161600	1114107390	9690	9690	9690	9690	0
186	20231114	161500	1114107390	9690	9690	9690	9690	0
187	20231114	161400	1114107390	9690	9690	9690	9690	0
188	20231114	161300	1114107390	9690	9690	9690	9690	0
189	20231114	161200	1114107390	9690	9690	9690	9690	0
190	20231114	161100	1114107390	9690	9690	9690	9690	0
191	20231114	161000	1114107390	9690	9690	9690	9690	0
192	20231114	160900	1114107390	9690	9690	9690	9690	0
193	20231114	160800	1114107390	9690	9690	9690	9690	0
194	20231114	160700	1114107390	9690	9690	9690	9690	0
195	20231114	160600	1114107390	9690	9690	9690	9690	0
196	20231114	160500	1114107390	9690	9690	9690	9690	0
197	20231114	160400	1114107390	9690	9690	9690	9690	0
198	20231114	160300	1114107390	9690	9690	9690	9690	0
199	20231114	160200	1114107390	9690	9690	9690	9690	0
200	20231114	160100	1114107390	9690	9690	9690	9690	0
201	20231114	160000	1114107390	9690	9690	9690	9690	0
202	20231114	155900	1114107390	9690	9690	9690	9690	0
203	20231114	155800	1114107390	9690	9690	9690	9690	0
204	20231114	155700	1114107390	9690	9690	9690	9690	0
205	20231114	155600	1114107390	9690	9690	9690	9690	0
206	20231114	155500	1114107390	9690	9690	9690	9690	0
207	20231114	155400	1114107390	9690	9690	9690	9690	0
208	20231114	155300	1114107390	9690	9690	9690	9690	0
209	20231114	155200	1114107390	9690	9690	9690	9690	0
210	20231114	155100	1114107390	9690	9690	9690	9690	0
211	20231114	155000	1114107390	9690	9690	9690	9690	0
212	20231114	154900	1114107390	9690	9690	9690	9690	3041
213	20231114	154800	1114107390	9690	9690	9690	9690	0
214	20231114	154700	1114107390	9690	9690	9690	9690	0
215	20231114	154600	1114107390	9690	9690	9690	9690	0
216	20231114	154500	1114107390	9690	9690	9690	9690	0
217	20231114	154400	1114107390	9690	9690	9690	9690	0
218	20231114	154300	1114107390	9690	9690	9690	9690	0
219	20231114	154200	1114107390	9690	9690	9690	9690	0
220	20231114	154100	1114107390	9690	9690	9690	9690	0
221	20231114	154000	1114107390	9690	9690	9690	9690	0
222	20231114	153900	1114107390	9690	9690	9690	9690	0
223	20231114	153800	1114107390	9690	9690	9690	9690	0
224	20231114	153700	1114107390	9690	9690	9690	9690	0
225	20231114	153600	1114107390	9690	9690	9690	9690	0
226	20231114	153500	1114107390	9690	9690	9690	9690	0
227	20231114	153400	1114107390	9690	9690	9690	9690	0
228	20231114	153300	1114107390	9690	9690	9690	9690	0
229	20231114	153200	1114107390	9690	9690	9690	9690	0
230	20231114	153100	1114107390	9690	9690	9690	9690	0
231	20231114	153000	1114107390	9690	9690	9690	9690	3041
232	20231114	152900	1084640100	9680	9680	9680	9680	0
233	20231114	152800	1084640100	9680	9680	9680	9680	0
234	20231114	152700	1084640100	9680	9680	9680	9680	0
235	20231114	152600	1084640100	9680	9680	9680	9680	0
236	20231114	152500	1084640100	9680	9680	9680	9680	0
237	20231114	152400	1084640100	9680	9680	9680	9680	0
238	20231114	152300	1084640100	9680	9680	9680	9680	0
239	20231114	152200	1084640100	9680	9680	9680	9680	0
240	20231114	152100	1084640100	9680	9680	9680	9680	0
241	20231114	152000	1084640100	9680	9680	9680	9680	0
242	20231114	151900	1084640100	9680	9680	9690	9680	62
243	20231114	151800	1084039760	9680	9680	9690	9680	193
244	20231114	151700	1082170490	9690	9690	9690	9690	3
245	20231114	151600	1082141420	9680	9680	9680	9680	10
246	20231114	151500	1082044620	9690	9690	9690	9680	377
247	20231114	151400	1078391520	9680	9690	9690	9680	544
248	20231114	151300	1073125400	9680	9680	9680	9680	554
249	20231114	151200	1067762680	9680	9680	9680	9680	0
250	20231114	151100	1067762680	9680	9680	9680	9680	1
251	20231114	151000	1067753000	9680	9680	9690	9680	569
252	20231114	150900	1062245020	9680	9680	9680	9680	69
253	20231114	150800	1061577100	9660	9660	9660	9660	0
254	20231114	150700	1061577100	9660	9670	9670	9660	589
255	20231114	150600	1055881500	9680	9680	9680	9680	0
256	20231114	150500	1055881500	9680	9680	9680	9680	200
257	20231114	150400	1053945500	9680	9690	9690	9680	320
258	20231114	150300	1050847720	9690	9690	9690	9690	0
259	20231114	150200	1050847720	9690	9690	9690	9680	40
260	20231114	150100	1050460320	9680	9680	9680	9680	27
261	20231114	150000	1050198960	9680	9690	9690	9680	53
262	20231114	145900	1049685590	9680	9690	9690	9680	153
263	20231114	145800	1048203770	9690	9680	9690	9670	527
264	20231114	145700	1043102310	9680	9680	9680	9680	29
265	20231114	145600	1042821590	9680	9680	9680	9680	990
266	20231114	145500	1033238390	9680	9670	9680	9670	1020
267	20231114	145400	1023364990	9680	9680	9680	9680	0
268	20231114	145300	1023364990	9680	9680	9680	9680	0
269	20231114	145200	1023364990	9680	9670	9680	9670	14
270	20231114	145100	1023229580	9670	9670	9670	9670	1568
271	20231114	145000	1008067020	9650	9660	9660	9650	29
272	20231114	144900	1007786930	9660	9660	9660	9660	2
273	20231114	144800	1007767610	9660	9660	9660	9660	0
274	20231114	144700	1007767610	9660	9660	9660	9660	158
275	20231114	144600	1006241330	9660	9660	9660	9660	500
276	20231114	144500	1001411330	9660	9660	9660	9660	300
277	20231114	144400	998513330	9670	9660	9670	9660	468
278	20231114	144300	993992420	9650	9650	9650	9650	11
279	20231114	144200	993886270	9650	9660	9670	9650	1230
280	20231114	144100	982004630	9660	9660	9660	9660	23
281	20231114	144000	981782450	9650	9650	9650	9650	0
282	20231114	143900	981782450	9650	9650	9650	9650	681
283	20231114	143800	975210800	9650	9650	9650	9650	214
284	20231114	143700	973145700	9650	9650	9650	9650	145
285	20231114	143600	971746450	9660	9660	9660	9660	11
286	20231114	143500	971640190	9650	9660	9660	9650	134
287	20231114	143400	970347050	9660	9660	9660	9660	37
288	20231114	143300	969989630	9660	9660	9660	9660	3
289	20231114	143200	969960650	9660	9660	9660	9660	0
290	20231114	143100	969960650	9660	9660	9660	9660	0
291	20231114	143000	969960650	9660	9660	9660	9660	124
292	20231114	142900	968762810	9650	9660	9660	9650	600
293	20231114	142800	962971940	9660	9660	9660	9660	84
294	20231114	142700	962160500	9660	9660	9660	9660	310
295	20231114	142600	959165900	9670	9670	9670	9670	0
296	20231114	142500	959165900	9670	9660	9670	9660	7
297	20231114	142400	959098220	9660	9660	9660	9660	239
298	20231114	142300	956789480	9660	9660	9660	9660	0
299	20231114	142200	956789480	9660	9660	9660	9660	72
300	20231114	142100	956093960	9660	9660	9660	9650	41
301	20231114	142000	955697980	9660	9660	9660	9660	35
302	20231114	141900	955359880	9660	9660	9660	9660	36
303	20231114	141800	955012120	9670	9660	9670	9660	17
304	20231114	141700	954847760	9660	9660	9670	9660	299
305	20231114	141600	951958040	9660	9660	9660	9660	263
306	20231114	141500	949417460	9660	9670	9670	9650	466
307	20231114	141400	944914410	9650	9660	9660	9650	768
308	20231114	141300	937496530	9650	9650	9650	9650	0
309	20231114	141200	937496530	9650	9650	9650	9650	440
310	20231114	141100	933250530	9640	9640	9640	9640	0
311	20231114	141000	933250530	9640	9650	9650	9640	4
312	20231114	140900	933211940	9650	9650	9650	9650	50
313	20231114	140800	932729440	9660	9660	9660	9660	795
314	20231114	140700	925049740	9660	9660	9660	9660	1029
315	20231114	140600	915109600	9660	9660	9660	9660	0
316	20231114	140500	915109600	9660	9660	9660	9660	2
317	20231114	140400	915090280	9660	9670	9670	9660	19
318	20231114	140300	914906730	9670	9670	9670	9670	9
319	20231114	140200	914819700	9660	9660	9660	9660	0
320	20231114	140100	914819700	9660	9660	9660	9660	109
321	20231114	140000	913766760	9660	9660	9660	9660	0
322	20231114	135900	913766760	9660	9660	9660	9660	0
323	20231114	135800	913766760	9660	9660	9660	9660	10
324	20231114	135700	913670160	9660	9660	9660	9660	0
325	20231114	135600	913670160	9660	9660	9660	9660	0
326	20231114	135500	913670160	9660	9660	9660	9660	53
327	20231114	135400	913158180	9660	9660	9660	9660	36
328	20231114	135300	912810420	9670	9670	9670	9660	82
329	20231114	135200	912018270	9670	9670	9670	9670	0
330	20231114	135100	912018270	9670	9670	9670	9670	4
331	20231114	135000	911979590	9670	9670	9670	9670	750
332	20231114	134900	904727090	9670	9670	9670	9670	0
333	20231114	134800	904727090	9670	9670	9670	9670	300
334	20231114	134700	901826090	9670	9670	9670	9670	0
335	20231114	134600	901826090	9670	9670	9670	9670	0
336	20231114	134500	901826090	9670	9670	9670	9670	20
337	20231114	134400	901632690	9670	9670	9670	9670	0
338	20231114	134300	901632690	9670	9670	9670	9670	0
339	20231114	134200	901632690	9670	9670	9670	9670	0
340	20231114	134100	901632690	9670	9680	9680	9670	428
341	20231114	134000	897493780	9670	9670	9670	9670	2266
342	20231114	133900	875581560	9660	9670	9670	9660	19
343	20231114	133800	875397920	9670	9670	9670	9670	10
344	20231114	133700	875301220	9660	9660	9660	9660	0
345	20231114	133600	875301220	9660	9660	9660	9660	1
346	20231114	133500	875291560	9670	9660	9670	9650	2151
347	20231114	133400	854513260	9660	9660	9660	9660	1
348	20231114	133300	854503600	9660	9660	9660	9660	10
349	20231114	133200	854407000	9640	9660	9660	9640	20
350	20231114	133100	854214120	9660	9650	9660	9650	123
351	20231114	133000	853026870	9650	9650	9650	9650	428
352	20231114	132900	848896670	9660	9660	9660	9660	25
353	20231114	132800	848655170	9650	9650	9650	9650	118
354	20231114	132700	847516470	9660	9660	9660	9660	43
355	20231114	132600	847101090	9660	9660	9660	9660	0
356	20231114	132500	847101090	9660	9660	9660	9660	280
357	20231114	132400	844396290	9640	9650	9660	9640	155
358	20231114	132300	842900630	9650	9660	9660	9650	369
359	20231114	132200	839336340	9660	9650	9660	9650	31
360	20231114	132100	839037130	9660	9650	9660	9650	205
361	20231114	132000	837058830	9650	9650	9650	9650	748
362	20231114	131900	829840630	9650	9650	9650	9650	2
363	20231114	131800	829821330	9640	9640	9640	9640	0
364	20231114	131700	829821330	9640	9640	9640	9640	6
365	20231114	131600	829763490	9640	9640	9640	9640	94
366	20231114	131500	828857330	9650	9650	9650	9650	0
367	20231114	131400	828857330	9650	9650	9650	9650	45
368	20231114	131300	828423080	9640	9640	9640	9640	0
369	20231114	131200	828423080	9640	9640	9640	9640	500
370	20231114	131100	823603080	9650	9650	9650	9650	0
371	20231114	131000	823603080	9650	9650	9650	9650	676
372	20231114	130900	817079680	9650	9650	9650	9650	35
373	20231114	130800	816741930	9640	9640	9640	9640	0
374	20231114	130700	816741930	9640	9640	9640	9640	0
375	20231114	130600	816741930	9640	9640	9640	9640	50
376	20231114	130500	816259930	9640	9640	9640	9640	0
377	20231114	130400	816259930	9640	9640	9640	9640	210
378	20231114	130300	814235530	9640	9640	9640	9640	200
379	20231114	130200	812307530	9640	9650	9660	9640	153
380	20231114	130100	810831480	9650	9610	9650	9610	7213
381	20231114	130000	741303530	9620	9610	9620	9610	438
382	20231114	125900	737090790	9610	9610	9610	9610	20
383	20231114	125800	736898590	9610	9610	9610	9610	940
384	20231114	125700	727865190	9610	9610	9610	9610	1018
385	20231114	125600	718082210	9620	9620	9620	9620	0
386	20231114	125500	718082210	9620	9610	9620	9610	103
387	20231114	125400	717091850	9610	9620	9620	9610	21
388	20231114	125300	716889880	9630	9630	9630	9630	2
389	20231114	125200	716870620	9620	9620	9620	9620	177
390	20231114	125100	715167880	9620	9630	9630	9620	81
391	20231114	125000	714388560	9620	9620	9620	9620	0
392	20231114	124900	714388560	9620	9620	9620	9620	0
393	20231114	124800	714388560	9620	9620	9620	9620	2
394	20231114	124700	714369320	9620	9620	9620	9620	50
395	20231114	124600	713888320	9620	9620	9620	9620	264
396	20231114	124500	711348640	9610	9610	9610	9610	7
397	20231114	124400	711281370	9620	9620	9620	9620	0
398	20231114	124300	711281370	9620	9620	9620	9620	5
399	20231114	124200	711233270	9620	9620	9620	9620	32
400	20231114	124100	710925430	9610	9610	9610	9610	0
401	20231114	124000	710925430	9610	9610	9610	9610	23
402	20231114	123900	710704400	9620	9620	9620	9620	200
403	20231114	123800	708780400	9610	9610	9610	9610	0
404	20231114	123700	708780400	9610	9610	9610	9610	0
405	20231114	123600	708780400	9610	9610	9610	9610	199
406	20231114	123500	706868010	9610	9610	9610	9610	0
407	20231114	123400	706868010	9610	9610	9610	9610	200
408	20231114	123300	704946010	9610	9590	9610	9590	387
409	20231114	123200	701230860	9590	9590	9590	9590	0
410	20231114	123100	701230860	9590	9590	9590	9590	0
411	20231114	123000	701230860	9590	9590	9590	9580	164
412	20231114	122900	699658590	9580	9580	9580	9580	0
413	20231114	122800	699658590	9580	9580	9580	9580	0
414	20231114	122700	699658590	9580	9580	9580	9580	350
415	20231114	122600	696305590	9580	9580	9580	9580	0
416	20231114	122500	696305590	9580	9590	9590	9580	30
417	20231114	122400	696018170	9580	9580	9580	9580	0
418	20231114	122300	696018170	9580	9580	9580	9580	0
419	20231114	122200	696018170	9580	9580	9580	9580	0
420	20231114	122100	696018170	9580	9580	9580	9580	0
421	20231114	122000	696018170	9580	9590	9590	9580	30
422	20231114	121900	695730710	9600	9590	9600	9590	549
423	20231114	121800	690465780	9600	9610	9610	9600	183
424	20231114	121700	688708840	9610	9610	9610	9610	15
425	20231114	121600	688564690	9610	9590	9610	9590	51
426	20231114	121500	688075580	9590	9610	9610	9590	225
427	20231114	121400	685917810	9610	9610	9610	9610	0
428	20231114	121300	685917810	9610	9600	9610	9600	105
429	20231114	121200	684908850	9600	9600	9600	9580	10
430	20231114	121100	684812870	9600	9590	9600	9590	312
431	20231114	121000	681820770	9590	9590	9590	9590	0
432	20231114	120900	681820770	9590	9590	9590	9590	0
433	20231114	120800	681820770	9590	9600	9610	9590	878
434	20231114	120700	673392220	9600	9600	9600	9600	300
435	20231114	120600	670512220	9610	9610	9610	9610	20
436	20231114	120500	670320020	9610	9610	9610	9610	0
437	20231114	120400	670320020	9610	9610	9610	9610	1
438	20231114	120300	670310410	9610	9610	9610	9610	20
439	20231114	120200	670118210	9610	9610	9610	9610	47
440	20231114	120100	669666540	9610	9610	9610	9610	0
441	20231114	120000	669666540	9610	9610	9610	9610	0
442	20231114	115900	669666540	9610	9610	9610	9610	501
443	20231114	115800	664851930	9610	9600	9610	9600	15
444	20231114	115700	664707900	9600	9600	9600	9600	14
445	20231114	115600	664573500	9600	9600	9600	9600	0
446	20231114	115500	664573500	9600	9600	9600	9600	240
447	20231114	115400	662269500	9610	9610	9610	9610	0
448	20231114	115300	662269500	9610	9610	9610	9610	1
449	20231114	115200	662259890	9600	9600	9600	9600	0
450	20231114	115100	662259890	9600	9600	9600	9600	0
451	20231114	115000	662259890	9600	9600	9600	9600	193
452	20231114	114900	660407090	9610	9610	9610	9610	0
453	20231114	114800	660407090	9610	9610	9610	9610	0
454	20231114	114700	660407090	9610	9610	9610	9610	0
455	20231114	114600	660407090	9610	9610	9610	9610	8
456	20231114	114500	660330210	9610	9610	9610	9610	179
457	20231114	114400	658610020	9610	9610	9610	9610	78
458	20231114	114300	657860440	9620	9620	9620	9620	10
459	20231114	114200	657764240	9620	9620	9620	9620	102
460	20231114	114100	656783000	9620	9620	9620	9620	10
461	20231114	114000	656686800	9620	9620	9620	9620	0
462	20231114	113900	656686800	9620	9620	9620	9620	312
463	20231114	113800	653685360	9630	9620	9630	9620	89
464	20231114	113700	652828300	9610	9610	9610	9610	1
465	20231114	113600	652818690	9610	9620	9620	9610	5000
466	20231114	113500	604755440	9640	9640	9640	9640	0
467	20231114	113400	604755440	9640	9640	9640	9640	2
468	20231114	113300	604736160	9640	9640	9640	9640	0
469	20231114	113200	604736160	9640	9640	9640	9640	0
470	20231114	113100	604736160	9640	9630	9640	9630	1140
471	20231114	113000	593757840	9630	9620	9630	9610	604
472	20231114	112900	587948250	9630	9630	9630	9630	1
473	20231114	112800	587938620	9630	9630	9630	9630	0
474	20231114	112700	587938620	9630	9630	9630	9630	50
475	20231114	112600	587457120	9630	9630	9630	9630	180
476	20231114	112500	585723720	9630	9630	9630	9630	0
477	20231114	112400	585723720	9630	9620	9630	9610	158
478	20231114	112300	584204380	9620	9620	9620	9620	63
479	20231114	112200	583598320	9620	9620	9620	9620	0
480	20231114	112100	583598320	9620	9620	9620	9620	26
481	20231114	112000	583348200	9620	9620	9620	9620	50
482	20231114	111900	582867200	9620	9620	9620	9620	18
483	20231114	111800	582694040	9620	9620	9620	9620	37
484	20231114	111700	582338100	9620	9620	9620	9620	134
485	20231114	111600	581049020	9620	9630	9630	9620	139
486	20231114	111500	579711820	9630	9630	9630	9630	0
487	20231114	111400	579711820	9630	9630	9630	9630	0
488	20231114	111300	579711820	9630	9630	9630	9630	1
489	20231114	111200	579702190	9620	9630	9630	9620	58
490	20231114	111100	579143830	9610	9610	9610	9610	0
491	20231114	111000	579143830	9610	9610	9610	9610	900
492	20231114	110900	570494830	9620	9620	9620	9620	741
493	20231114	110800	563366410	9630	9630	9630	9630	12
494	20231114	110700	563250850	9630	9630	9630	9630	15
495	20231114	110600	563106400	9640	9630	9640	9630	36
496	20231114	110500	562759400	9620	9640	9640	9620	20
497	20231114	110400	562566980	9640	9630	9640	9630	334
498	20231114	110300	559350110	9640	9620	9640	9620	1100
499	20231114	110200	548764990	9630	9630	9630	9630	518
500	20231114	110100	543776650	9640	9640	9640	9640	0
501	20231114	110000	543776650	9640	9640	9640	9640	0
502	20231114	105900	543776650	9640	9630	9640	9630	27
503	20231114	105800	543516390	9630	9630	9630	9630	243
504	20231114	105700	541176300	9630	9640	9640	9630	58
505	20231114	105600	540617190	9640	9640	9640	9640	1
506	20231114	105500	540607550	9640	9640	9640	9640	95
507	20231114	105400	539691750	9640	9640	9640	9640	0
508	20231114	105300	539691750	9640	9640	9640	9640	1
509	20231114	105200	539682110	9640	9640	9640	9640	210
510	20231114	105100	537657710	9640	9630	9640	9630	640
511	20231114	105000	531491420	9630	9630	9630	9630	103
512	20231114	104900	530499530	9620	9620	9620	9620	52
513	20231114	104800	529999290	9620	9630	9630	9620	45
514	20231114	104700	529566190	9630	9630	9630	9630	0
515	20231114	104600	529566190	9630	9630	9630	9630	0
516	20231114	104500	529566190	9630	9630	9630	9630	0
517	20231114	104400	529566190	9630	9630	9630	9630	2
518	20231114	104300	529546930	9630	9630	9630	9630	0
519	20231114	104200	529546930	9630	9630	9630	9630	13
520	20231114	104100	529421740	9630	9630	9630	9630	667
521	20231114	104000	522998530	9630	9630	9630	9630	10
522	20231114	103900	522902230	9620	9620	9620	9620	570
523	20231114	103800	517418830	9600	9600	9600	9600	44
524	20231114	103700	516996430	9620	9620	9620	9620	30
525	20231114	103600	516707830	9620	9620	9620	9620	78
526	20231114	103500	515957470	9620	9620	9620	9620	42
527	20231114	103400	515553430	9620	9600	9620	9600	16
528	20231114	103300	515399650	9600	9610	9620	9600	653
529	20231114	103200	509124490	9610	9610	9610	9610	0
530	20231114	103100	509124490	9610	9610	9610	9610	230
531	20231114	103000	506914190	9610	9600	9610	9600	67
532	20231114	102900	506270330	9600	9620	9620	9600	40
533	20231114	102800	505885930	9620	9610	9620	9610	30
534	20231114	102700	505597420	9610	9610	9610	9610	5
535	20231114	102600	505549370	9620	9620	9620	9620	6
536	20231114	102500	505491650	9620	9620	9620	9620	10
537	20231114	102400	505395450	9610	9610	9610	9610	122
538	20231114	102300	504223030	9610	9610	9610	9610	218
539	20231114	102200	502128050	9620	9610	9620	9610	1977
540	20231114	102100	483127880	9620	9630	9630	9620	30
541	20231114	102000	482839080	9630	9630	9630	9630	98
542	20231114	101900	481895340	9630	9620	9630	9610	293
543	20231114	101800	479077980	9620	9630	9630	9620	500
544	20231114	101700	474267880	9630	9630	9630	9630	7
545	20231114	101600	474200470	9630	9630	9630	9630	10
546	20231114	101500	474104170	9620	9630	9630	9620	111
547	20231114	101400	473036330	9620	9630	9630	9620	58
548	20231114	101300	472477900	9640	9640	9640	9640	0
549	20231114	101200	472477900	9640	9640	9650	9640	992
550	20231114	101100	462914960	9640	9620	9640	9620	182
551	20231114	101000	461162640	9620	9620	9620	9620	101
552	20231114	100900	460191020	9620	9630	9630	9620	40
553	20231114	100800	459806070	9610	9610	9610	9610	0
554	20231114	100700	459806070	9610	9610	9610	9610	0
555	20231114	100600	459806070	9610	9630	9630	9610	220
556	20231114	100500	457691200	9640	9630	9640	9630	8
557	20231114	100400	457614150	9630	9620	9630	9620	31
558	20231114	100300	457315860	9640	9630	9640	9630	480
559	20231114	100200	452692480	9620	9620	9620	9620	142
560	20231114	100100	451326440	9610	9620	9620	9610	253
561	20231114	100000	448893300	9610	9600	9610	9600	73
562	20231114	095900	448192430	9600	9600	9600	9600	501
563	20231114	095800	443382830	9610	9620	9620	9610	253
564	20231114	095700	440951180	9610	9620	9620	9610	132
565	20231114	095600	439682060	9620	9620	9620	9620	109
566	20231114	095500	438633480	9630	9630	9630	9630	20
567	20231114	095400	438440880	9630	9620	9630	9610	232
568	20231114	095300	436209410	9610	9610	9610	9610	0
569	20231114	095200	436209410	9610	9600	9610	9600	408
570	20231114	095100	432291030	9590	9580	9590	9580	367
571	20231114	095000	428772080	9580	9580	9580	9580	0
572	20231114	094900	428772080	9580	9590	9590	9580	159
573	20231114	094800	427248460	9590	9590	9590	9590	960
574	20231114	094700	418042060	9590	9590	9590	9590	10
575	20231114	094600	417946160	9590	9590	9590	9590	27
576	20231114	094500	417687230	9590	9580	9590	9580	32
577	20231114	094400	417380560	9580	9580	9580	9580	813
578	20231114	094300	409592020	9580	9570	9580	9560	1777
579	20231114	094200	392598340	9560	9570	9570	9560	300
580	20231114	094100	389729330	9570	9560	9570	9560	22
581	20231114	094000	389518990	9560	9550	9560	9550	403
582	20231114	093900	385666370	9550	9560	9560	9550	518
583	20231114	093800	380719460	9560	9560	9560	9560	5
584	20231114	093700	380671660	9560	9560	9560	9560	6
585	20231114	093600	380614300	9560	9540	9560	9540	33
586	20231114	093500	380299440	9550	9550	9550	9550	5
587	20231114	093400	380251690	9550	9550	9550	9540	42
588	20231114	093300	379850610	9540	9540	9540	9540	240
589	20231114	093200	377561010	9550	9540	9550	9540	796
590	20231114	093100	369966900	9540	9550	9550	9540	600
591	20231114	093000	364241790	9550	9550	9550	9550	138
592	20231114	092900	362923890	9550	9550	9560	9550	410
593	20231114	092800	359005230	9540	9540	9540	9540	249
594	20231114	092700	356629770	9530	9530	9540	9530	311
595	20231114	092600	353665920	9530	9540	9540	9530	212
596	20231114	092500	351645440	9530	9530	9530	9530	321
597	20231114	092400	348586310	9540	9560	9560	9540	1115
598	20231114	092300	337942020	9560	9560	9560	9560	387
599	20231114	092200	334242300	9570	9560	9570	9560	268
600	20231114	092100	331680180	9560	9570	9570	9550	103
601	20231114	092000	330695680	9570	9570	9570	9570	61
602	20231114	091900	330111910	9570	9570	9570	9570	97
603	20231114	091800	329183620	9570	9560	9570	9560	36
604	20231114	091700	328839400	9560	9550	9560	9550	12
605	20231114	091600	328724690	9560	9560	9560	9560	4
606	20231114	091500	328686450	9550	9570	9570	9540	596
607	20231114	091400	322994670	9560	9560	9560	9560	112
608	20231114	091300	321923950	9570	9570	9570	9570	73
609	20231114	091200	321225340	9580	9560	9580	9560	19
610	20231114	091100	321043600	9580	9570	9580	9570	375
611	20231114	091000	317452650	9550	9580	9580	9550	3548
612	20231114	090900	283557190	9580	9590	9590	9580	182
613	20231114	090800	281813600	9590	9570	9590	9570	52
614	20231114	090700	281315590	9550	9540	9580	9540	2430
615	20231114	090600	258129060	9550	9540	9580	9540	4381
616	20231114	090500	216299080	9540	9560	9560	9530	8166
617	20231114	090400	138355630	9560	9560	9560	9560	65
618	20231114	090300	137734230	9580	9580	9580	9560	2005
619	20231114	090200	118566330	9580	9630	9630	9580	1414
620	20231114	090100	104999940	9620	9540	9620	9530	10596
621	20231114	090000	3612850	9540	9530	9540	9530	277