KissMeData/049720/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	192900	853557010	9280	9280	9280	9280	2393
3	20231114	192800	853557010	9280	9280	9280	9280	0
4	20231114	192700	853557010	9280	9280	9280	9280	0
5	20231114	192600	853557010	9280	9280	9280	9280	0
6	20231114	192500	853557010	9280	9280	9280	9280	0
7	20231114	192400	853557010	9280	9280	9280	9280	0
8	20231114	192300	853557010	9280	9280	9280	9280	0
9	20231114	192200	853557010	9280	9280	9280	9280	0
10	20231114	192100	853557010	9280	9280	9280	9280	0
11	20231114	192000	853557010	9280	9280	9280	9280	0
12	20231114	191900	853557010	9280	9280	9280	9280	0
13	20231114	191800	853557010	9280	9280	9280	9280	0
14	20231114	191700	853557010	9280	9280	9280	9280	0
15	20231114	191600	853557010	9280	9280	9280	9280	0
16	20231114	191500	853557010	9280	9280	9280	9280	0
17	20231114	191400	853557010	9280	9280	9280	9280	0
18	20231114	191300	853557010	9280	9280	9280	9280	0
19	20231114	191200	853557010	9280	9280	9280	9280	0
20	20231114	191100	853557010	9280	9280	9280	9280	0
21	20231114	191000	853557010	9280	9280	9280	9280	0
22	20231114	190900	853557010	9280	9280	9280	9280	0
23	20231114	190800	853557010	9280	9280	9280	9280	0
24	20231114	190700	853557010	9280	9280	9280	9280	0
25	20231114	190600	853557010	9280	9280	9280	9280	0
26	20231114	190500	853557010	9280	9280	9280	9280	0
27	20231114	190400	853557010	9280	9280	9280	9280	0
28	20231114	190300	853557010	9280	9280	9280	9280	0
29	20231114	190200	853557010	9280	9280	9280	9280	0
30	20231114	190100	853557010	9280	9280	9280	9280	0
31	20231114	190000	853557010	9280	9280	9280	9280	0
32	20231114	185900	853557010	9280	9280	9280	9280	2393
33	20231114	185800	853557010	9280	9280	9280	9280	0
34	20231114	185700	853557010	9280	9280	9280	9280	0
35	20231114	185600	853557010	9280	9280	9280	9280	0
36	20231114	185500	853557010	9280	9280	9280	9280	0
37	20231114	185400	853557010	9280	9280	9280	9280	0
38	20231114	185300	853557010	9280	9280	9280	9280	0
39	20231114	185200	853557010	9280	9280	9280	9280	0
40	20231114	185100	853557010	9280	9280	9280	9280	0
41	20231114	185000	853557010	9280	9280	9280	9280	0
42	20231114	184900	853557010	9280	9280	9280	9280	0
43	20231114	184800	853557010	9280	9280	9280	9280	0
44	20231114	184700	853557010	9280	9280	9280	9280	0
45	20231114	184600	853557010	9280	9280	9280	9280	0
46	20231114	184500	853557010	9280	9280	9280	9280	0
47	20231114	184400	853557010	9280	9280	9280	9280	0
48	20231114	184300	853557010	9280	9280	9280	9280	0
49	20231114	184200	853557010	9280	9280	9280	9280	0
50	20231114	184100	853557010	9280	9280	9280	9280	0
51	20231114	184000	853557010	9280	9280	9280	9280	0
52	20231114	183900	853557010	9280	9280	9280	9280	0
53	20231114	183800	853557010	9280	9280	9280	9280	0
54	20231114	183700	853557010	9280	9280	9280	9280	0
55	20231114	183600	853557010	9280	9280	9280	9280	0
56	20231114	183500	853557010	9280	9280	9280	9280	0
57	20231114	183400	853557010	9280	9280	9280	9280	0
58	20231114	183300	853557010	9280	9280	9280	9280	0
59	20231114	183200	853557010	9280	9280	9280	9280	0
60	20231114	183100	853557010	9280	9280	9280	9280	0
61	20231114	183000	853557010	9280	9280	9280	9280	0
62	20231114	182900	853557010	9280	9280	9280	9280	2393
63	20231114	182800	853557010	9280	9280	9280	9280	0
64	20231114	182700	853557010	9280	9280	9280	9280	0
65	20231114	182600	853557010	9280	9280	9280	9280	0
66	20231114	182500	853557010	9280	9280	9280	9280	0
67	20231114	182400	853557010	9280	9280	9280	9280	0
68	20231114	182300	853557010	9280	9280	9280	9280	0
69	20231114	182200	853557010	9280	9280	9280	9280	0
70	20231114	182100	853557010	9280	9280	9280	9280	0
71	20231114	182000	853557010	9280	9280	9280	9280	0
72	20231114	181900	853557010	9280	9280	9280	9280	0
73	20231114	181800	853557010	9280	9280	9280	9280	0
74	20231114	181700	853557010	9280	9280	9280	9280	0
75	20231114	181600	853557010	9280	9280	9280	9280	0
76	20231114	181500	853557010	9280	9280	9280	9280	0
77	20231114	181400	853557010	9280	9280	9280	9280	0
78	20231114	181300	853557010	9280	9280	9280	9280	0
79	20231114	181200	853557010	9280	9280	9280	9280	0
80	20231114	181100	853557010	9280	9280	9280	9280	0
81	20231114	181000	853557010	9280	9280	9280	9280	0
82	20231114	180900	853557010	9280	9280	9280	9280	0
83	20231114	180800	853557010	9280	9280	9280	9280	0
84	20231114	180700	853557010	9280	9280	9280	9280	0
85	20231114	180600	853557010	9280	9280	9280	9280	0
86	20231114	180500	853557010	9280	9280	9280	9280	0
87	20231114	180400	853557010	9280	9280	9280	9280	0
88	20231114	180300	853557010	9280	9280	9280	9280	0
89	20231114	180200	853557010	9280	9280	9280	9280	0
90	20231114	180100	853557010	9280	9280	9280	9280	0
91	20231114	180000	853557010	9280	9280	9280	9280	0
92	20231114	175900	853557010	9280	9280	9280	9280	2393
93	20231114	175800	853557010	9280	9280	9280	9280	0
94	20231114	175700	853557010	9280	9280	9280	9280	0
95	20231114	175600	853557010	9280	9280	9280	9280	0
96	20231114	175500	853557010	9280	9280	9280	9280	0
97	20231114	175400	853557010	9280	9280	9280	9280	0
98	20231114	175300	853557010	9280	9280	9280	9280	0
99	20231114	175200	853557010	9280	9280	9280	9280	0
100	20231114	175100	853557010	9280	9280	9280	9280	0
101	20231114	175000	853557010	9280	9280	9280	9280	0
102	20231114	174900	853557010	9280	9280	9280	9280	0
103	20231114	174800	853557010	9280	9280	9280	9280	0
104	20231114	174700	853557010	9280	9280	9280	9280	0
105	20231114	174600	853557010	9280	9280	9280	9280	0
106	20231114	174500	853557010	9280	9280	9280	9280	0
107	20231114	174400	853557010	9280	9280	9280	9280	0
108	20231114	174300	853557010	9280	9280	9280	9280	0
109	20231114	174200	853557010	9280	9280	9280	9280	0
110	20231114	174100	853557010	9280	9280	9280	9280	0
111	20231114	174000	853557010	9280	9280	9280	9280	0
112	20231114	173900	853557010	9280	9280	9280	9280	0
113	20231114	173800	853557010	9280	9280	9280	9280	0
114	20231114	173700	853557010	9280	9280	9280	9280	0
115	20231114	173600	853557010	9280	9280	9280	9280	0
116	20231114	173500	853557010	9280	9280	9280	9280	0
117	20231114	173400	853557010	9280	9280	9280	9280	0
118	20231114	173300	853557010	9280	9280	9280	9280	0
119	20231114	173200	853557010	9280	9280	9280	9280	0
120	20231114	173100	853557010	9280	9280	9280	9280	0
121	20231114	173000	853557010	9280	9280	9280	9280	0
122	20231114	172900	853557010	9280	9280	9280	9280	2393
123	20231114	172800	853557010	9280	9280	9280	9280	0
124	20231114	172700	853557010	9280	9280	9280	9280	0
125	20231114	172600	853557010	9280	9280	9280	9280	0
126	20231114	172500	853557010	9280	9280	9280	9280	0
127	20231114	172400	853557010	9280	9280	9280	9280	0
128	20231114	172300	853557010	9280	9280	9280	9280	0
129	20231114	172200	853557010	9280	9280	9280	9280	0
130	20231114	172100	853557010	9280	9280	9280	9280	0
131	20231114	172000	853557010	9280	9280	9280	9280	0
132	20231114	171900	853557010	9280	9280	9280	9280	0
133	20231114	171800	853557010	9280	9280	9280	9280	0
134	20231114	171700	853557010	9280	9280	9280	9280	0
135	20231114	171600	853557010	9280	9280	9280	9280	0
136	20231114	171500	853557010	9280	9280	9280	9280	0
137	20231114	171400	853557010	9280	9280	9280	9280	0
138	20231114	171300	853557010	9280	9280	9280	9280	0
139	20231114	171200	853557010	9280	9280	9280	9280	0
140	20231114	171100	853557010	9280	9280	9280	9280	0
141	20231114	171000	853557010	9280	9280	9280	9280	0
142	20231114	170900	853557010	9280	9280	9280	9280	0
143	20231114	170800	853557010	9280	9280	9280	9280	0
144	20231114	170700	853557010	9280	9280	9280	9280	0
145	20231114	170600	853557010	9280	9280	9280	9280	0
146	20231114	170500	853557010	9280	9280	9280	9280	0
147	20231114	170400	853557010	9280	9280	9280	9280	0
148	20231114	170300	853557010	9280	9280	9280	9280	0
149	20231114	170200	853557010	9280	9280	9280	9280	0
150	20231114	170100	853557010	9280	9280	9280	9280	0
151	20231114	170000	853557010	9280	9280	9280	9280	0
152	20231114	165900	853557010	9280	9280	9280	9280	2393
153	20231114	165800	853557010	9280	9280	9280	9280	0
154	20231114	165700	853557010	9280	9280	9280	9280	0
155	20231114	165600	853557010	9280	9280	9280	9280	0
156	20231114	165500	853557010	9280	9280	9280	9280	0
157	20231114	165400	853557010	9280	9280	9280	9280	0
158	20231114	165300	853557010	9280	9280	9280	9280	0
159	20231114	165200	853557010	9280	9280	9280	9280	0
160	20231114	165100	853557010	9280	9280	9280	9280	0
161	20231114	165000	853557010	9280	9280	9280	9280	0
162	20231114	164900	853557010	9280	9280	9280	9280	0
163	20231114	164800	853557010	9280	9280	9280	9280	0
164	20231114	164700	853557010	9280	9280	9280	9280	0
165	20231114	164600	853557010	9280	9280	9280	9280	0
166	20231114	164500	853557010	9280	9280	9280	9280	0
167	20231114	164400	853557010	9280	9280	9280	9280	0
168	20231114	164300	853557010	9280	9280	9280	9280	0
169	20231114	164200	853557010	9280	9280	9280	9280	0
170	20231114	164100	853557010	9280	9280	9280	9280	0
171	20231114	164000	853557010	9280	9280	9280	9280	0
172	20231114	163900	853557010	9280	9280	9280	9280	0
173	20231114	163800	853557010	9280	9280	9280	9280	0
174	20231114	163700	853557010	9280	9280	9280	9280	0
175	20231114	163600	853557010	9280	9280	9280	9280	0
176	20231114	163500	853557010	9280	9280	9280	9280	0
177	20231114	163400	853557010	9280	9280	9280	9280	0
178	20231114	163300	853557010	9280	9280	9280	9280	0
179	20231114	163200	853557010	9280	9280	9280	9280	0
180	20231114	163100	853557010	9280	9280	9280	9280	0
181	20231114	163000	853557010	9280	9280	9280	9280	0
182	20231114	162900	853557010	9280	9280	9280	9280	2393
183	20231114	162800	853557010	9280	9280	9280	9280	0
184	20231114	162700	853557010	9280	9280	9280	9280	0
185	20231114	162600	853557010	9280	9280	9280	9280	0
186	20231114	162500	853557010	9280	9280	9280	9280	0
187	20231114	162400	853557010	9280	9280	9280	9280	0
188	20231114	162300	853557010	9280	9280	9280	9280	0
189	20231114	162200	853557010	9280	9280	9280	9280	0
190	20231114	162100	853557010	9280	9280	9280	9280	0
191	20231114	162000	853557010	9280	9280	9280	9280	0
192	20231114	161900	853557010	9280	9280	9280	9280	0
193	20231114	161800	853557010	9280	9280	9280	9280	0
194	20231114	161700	853557010	9280	9280	9280	9280	0
195	20231114	161600	853557010	9280	9280	9280	9280	0
196	20231114	161500	853557010	9280	9280	9280	9280	0
197	20231114	161400	853557010	9280	9280	9280	9280	0
198	20231114	161300	853557010	9280	9280	9280	9280	0
199	20231114	161200	853557010	9280	9280	9280	9280	0
200	20231114	161100	853557010	9280	9280	9280	9280	0
201	20231114	161000	853557010	9280	9280	9280	9280	0
202	20231114	160900	853557010	9280	9280	9280	9280	0
203	20231114	160800	853557010	9280	9280	9280	9280	0
204	20231114	160700	853557010	9280	9280	9280	9280	0
205	20231114	160600	853557010	9280	9280	9280	9280	0
206	20231114	160500	853557010	9280	9280	9280	9280	0
207	20231114	160400	853557010	9280	9280	9280	9280	0
208	20231114	160300	853557010	9280	9280	9280	9280	0
209	20231114	160200	853557010	9280	9280	9280	9280	0
210	20231114	160100	853557010	9280	9280	9280	9280	0
211	20231114	160000	853557010	9280	9280	9280	9280	0
212	20231114	155900	853557010	9280	9280	9280	9280	2393
213	20231114	155800	853557010	9280	9280	9280	9280	0
214	20231114	155700	853557010	9280	9280	9280	9280	0
215	20231114	155600	853557010	9280	9280	9280	9280	0
216	20231114	155500	853557010	9280	9280	9280	9280	0
217	20231114	155400	853557010	9280	9280	9280	9280	0
218	20231114	155300	853557010	9280	9280	9280	9280	0
219	20231114	155200	853557010	9280	9280	9280	9280	0
220	20231114	155100	853557010	9280	9280	9280	9280	0
221	20231114	155000	853557010	9280	9280	9280	9280	0
222	20231114	154900	853557010	9280	9280	9280	9280	0
223	20231114	154800	853557010	9280	9280	9280	9280	0
224	20231114	154700	853557010	9280	9280	9280	9280	0
225	20231114	154600	853557010	9280	9280	9280	9280	0
226	20231114	154500	853557010	9280	9280	9280	9280	0
227	20231114	154400	853557010	9280	9280	9280	9280	0
228	20231114	154300	853557010	9280	9280	9280	9280	0
229	20231114	154200	853557010	9280	9280	9280	9280	0
230	20231114	154100	853557010	9280	9280	9280	9280	0
231	20231114	154000	853557010	9280	9280	9280	9280	0
232	20231114	153900	853557010	9280	9280	9280	9280	0
233	20231114	153800	853557010	9280	9280	9280	9280	0
234	20231114	153700	853557010	9280	9280	9280	9280	0
235	20231114	153600	853557010	9280	9280	9280	9280	0
236	20231114	153500	853557010	9280	9280	9280	9280	0
237	20231114	153400	853557010	9280	9280	9280	9280	0
238	20231114	153300	853557010	9280	9280	9280	9280	0
239	20231114	153200	853557010	9280	9280	9280	9280	0
240	20231114	153100	853557010	9280	9280	9280	9280	0
241	20231114	153000	853557010	9280	9280	9280	9280	2393
242	20231114	152900	831349970	9270	9270	9270	9270	0
243	20231114	152800	831349970	9270	9270	9270	9270	0
244	20231114	152700	831349970	9270	9270	9270	9270	0
245	20231114	152600	831349970	9270	9270	9270	9270	0
246	20231114	152500	831349970	9270	9270	9270	9270	0
247	20231114	152400	831349970	9270	9270	9270	9270	0
248	20231114	152300	831349970	9270	9270	9270	9270	0
249	20231114	152200	831349970	9270	9270	9270	9270	0
250	20231114	152100	831349970	9270	9270	9270	9270	0
251	20231114	152000	831349970	9270	9270	9270	9270	0
252	20231114	151900	831349970	9270	9270	9270	9260	109
253	20231114	151800	830339550	9270	9270	9270	9260	26
254	20231114	151700	830098560	9260	9270	9270	9260	52
255	20231114	151600	829616560	9270	9270	9270	9270	288
256	20231114	151500	826946800	9270	9270	9270	9270	145
257	20231114	151400	825602650	9270	9270	9270	9270	23
258	20231114	151300	825389440	9270	9270	9270	9270	14
259	20231114	151200	825259660	9260	9270	9270	9260	277
260	20231114	151100	822693860	9270	9270	9270	9270	17
261	20231114	151000	822536270	9270	9270	9280	9270	200
262	20231114	150900	820681820	9280	9270	9280	9270	740
263	20231114	150800	813819620	9280	9270	9280	9270	246
264	20231114	150700	811538740	9280	9280	9280	9270	158
265	20231114	150600	810072510	9280	9270	9280	9270	63
266	20231114	150500	809487880	9270	9280	9280	9270	197
267	20231114	150400	807659970	9270	9270	9270	9250	1034
268	20231114	150300	798093190	9280	9270	9280	9270	492
269	20231114	150200	793531830	9270	9270	9270	9270	103
270	20231114	150100	792577020	9270	9260	9270	9260	60
271	20231114	150000	792021320	9260	9250	9260	9250	81
272	20231114	145900	791271510	9260	9250	9260	9250	112
273	20231114	145800	790235390	9260	9250	9260	9250	25
274	20231114	145700	790004000	9260	9260	9260	9230	1114
275	20231114	145600	779711430	9260	9260	9260	9260	67
276	20231114	145500	779091010	9250	9260	9260	9250	187
277	20231114	145400	777360330	9260	9260	9260	9260	60
278	20231114	145300	776804730	9260	9250	9260	9250	78
279	20231114	145200	776082500	9260	9250	9260	9250	97
280	20231114	145100	775184650	9250	9260	9260	9250	197
281	20231114	145000	773360460	9260	9250	9260	9250	103
282	20231114	144900	772407180	9260	9260	9270	9260	569
283	20231114	144800	767137550	9260	9250	9260	9250	345
284	20231114	144700	763945850	9260	9260	9260	9260	261
285	20231114	144600	761528990	9260	9260	9260	9260	135
286	20231114	144500	760278890	9260	9260	9260	9260	97
287	20231114	144400	759380670	9260	9260	9260	9260	60
288	20231114	144300	758825070	9260	9260	9260	9260	58
289	20231114	144200	758287990	9270	9260	9270	9260	181
290	20231114	144100	756611730	9260	9260	9260	9260	100
291	20231114	144000	755685730	9260	9260	9260	9260	121
292	20231114	143900	754565270	9250	9260	9260	9250	146
293	20231114	143800	753213340	9260	9260	9260	9260	51
294	20231114	143700	752741080	9260	9260	9260	9260	116
295	20231114	143600	751666920	9260	9260	9260	9260	24
296	20231114	143500	751444680	9260	9260	9260	9250	158
297	20231114	143400	749981610	9260	9270	9270	9260	232
298	20231114	143300	747832200	9270	9270	9270	9270	58
299	20231114	143200	747294540	9270	9270	9270	9270	117
300	20231114	143100	746209950	9270	9260	9270	9260	993
301	20231114	143000	737014380	9260	9250	9260	9250	404
302	20231114	142900	733276820	9250	9250	9250	9250	73
303	20231114	142800	732601570	9250	9250	9250	9250	50
304	20231114	142700	732139070	9250	9250	9250	9250	59
305	20231114	142600	731593320	9210	9210	9210	9210	0
306	20231114	142500	731593320	9210	9260	9270	9210	588
307	20231114	142400	726161700	9260	9260	9260	9260	367
308	20231114	142300	722763280	9260	9260	9260	9260	461
309	20231114	142200	718494420	9270	9270	9270	9270	71
310	20231114	142100	717836250	9270	9270	9270	9260	540
311	20231114	142000	712830520	9270	9260	9270	9260	824
312	20231114	141900	705194160	9270	9260	9270	9260	762
313	20231114	141800	698135880	9260	9260	9260	9260	88
314	20231114	141700	697321000	9260	9260	9260	9260	81
315	20231114	141600	696570940	9260	9260	9260	9250	265
316	20231114	141500	694118040	9250	9260	9270	9250	1175
317	20231114	141400	683234460	9250	9260	9260	9250	117
318	20231114	141300	682151140	9250	9230	9250	9230	68
319	20231114	141200	681522440	9250	9230	9250	9230	2255
320	20231114	141100	660691590	9230	9230	9230	9230	64
321	20231114	141000	660100870	9230	9230	9230	9230	108
322	20231114	140900	659104030	9230	9230	9230	9230	17
323	20231114	140800	658947120	9230	9230	9230	9230	111
324	20231114	140700	657922590	9230	9230	9230	9230	55
325	20231114	140600	657414940	9220	9220	9230	9220	137
326	20231114	140500	656151250	9220	9220	9220	9210	117
327	20231114	140400	655072610	9220	9220	9220	9220	0
328	20231114	140300	655072610	9220	9220	9220	9220	127
329	20231114	140200	653901670	9210	9220	9220	9210	231
330	20231114	140100	651773730	9220	9220	9220	9220	94
331	20231114	140000	650907050	9220	9220	9220	9220	121
332	20231114	135900	649791430	9220	9220	9220	9220	0
333	20231114	135800	649791430	9220	9200	9220	9200	1745
334	20231114	135700	633730370	9200	9200	9200	9200	675
335	20231114	135600	627520370	9200	9200	9200	9200	123
336	20231114	135500	626388770	9200	9200	9200	9200	404
337	20231114	135400	622671970	9200	9200	9200	9200	20
338	20231114	135300	622487970	9200	9190	9200	9190	230
339	20231114	135200	620372970	9200	9200	9200	9200	42
340	20231114	135100	619986570	9200	9200	9200	9200	84
341	20231114	135000	619213770	9200	9200	9200	9200	65
342	20231114	134900	618615770	9200	9200	9200	9190	53
343	20231114	134800	618128180	9200	9200	9200	9200	1308
344	20231114	134700	606094580	9190	9190	9190	9190	0
345	20231114	134600	606094580	9190	9190	9190	9190	325
346	20231114	134500	603107830	9190	9190	9190	9190	62
347	20231114	134400	602538050	9190	9190	9190	9190	63
348	20231114	134300	601959080	9190	9200	9200	9190	107
349	20231114	134200	600975180	9200	9200	9200	9200	81
350	20231114	134100	600229980	9200	9190	9200	9190	2028
351	20231114	134000	581577340	9190	9190	9190	9190	250
352	20231114	133900	579279840	9190	9190	9190	9190	754
353	20231114	133800	572350580	9190	9200	9200	9190	604
354	20231114	133700	566798780	9200	9200	9200	9200	11
355	20231114	133600	566697580	9190	9190	9190	9190	396
356	20231114	133500	563058340	9190	9200	9200	9190	106
357	20231114	133400	562084180	9200	9190	9200	9190	1521
358	20231114	133300	548095950	9190	9190	9190	9190	121
359	20231114	133200	546983960	9190	9190	9190	9190	0
360	20231114	133100	546983960	9190	9190	9190	9190	87
361	20231114	133000	546184430	9190	9190	9190	9190	11
362	20231114	132900	546083340	9190	9190	9190	9170	338
363	20231114	132800	542981520	9180	9180	9180	9180	110
364	20231114	132700	541971720	9190	9190	9190	9190	666
365	20231114	132600	535851180	9200	9200	9200	9200	246
366	20231114	132500	533587980	9210	9210	9210	9210	0
367	20231114	132400	533587980	9210	9210	9210	9210	86
368	20231114	132300	532795920	9210	9210	9210	9210	291
369	20231114	132200	530115810	9210	9210	9210	9210	11
370	20231114	132100	530014500	9210	9210	9210	9210	30
371	20231114	132000	529738200	9210	9210	9210	9210	85
372	20231114	131900	528955350	9210	9210	9210	9210	15
373	20231114	131800	528817200	9210	9210	9210	9210	1494
374	20231114	131700	515057460	9220	9210	9220	9210	138
375	20231114	131600	513786400	9210	9210	9210	9210	129
376	20231114	131500	512598310	9210	9210	9210	9210	215
377	20231114	131400	510618160	9210	9210	9210	9210	1
378	20231114	131300	510608950	9210	9210	9210	9210	230
379	20231114	131200	508490650	9220	9220	9220	9220	1
380	20231114	131100	508481430	9220	9220	9220	9220	8
381	20231114	131000	508407670	9220	9230	9230	9220	26
382	20231114	130900	508167840	9230	9230	9230	9230	0
383	20231114	130800	508167840	9230	9230	9230	9230	4
384	20231114	130700	508130920	9230	9230	9230	9230	115
385	20231114	130600	507069470	9230	9220	9230	9220	111
386	20231114	130500	506045400	9220	9220	9220	9220	430
387	20231114	130400	502080800	9210	9210	9210	9210	150
388	20231114	130300	500699300	9210	9210	9210	9210	25
389	20231114	130200	500469050	9210	9210	9210	9210	28
390	20231114	130100	500211170	9200	9200	9200	9200	0
391	20231114	130000	500211170	9200	9200	9200	9200	126
392	20231114	125900	499051970	9200	9200	9200	9200	280
393	20231114	125800	496475970	9200	9200	9200	9200	21
394	20231114	125700	496282770	9200	9200	9200	9200	26
395	20231114	125600	496043570	9200	9200	9200	9200	10
396	20231114	125500	495951570	9200	9200	9200	9200	12
397	20231114	125400	495841170	9200	9200	9200	9200	117
398	20231114	125300	494764770	9200	9200	9200	9200	21
399	20231114	125200	494571570	9200	9200	9200	9200	27
400	20231114	125100	494323170	9200	9200	9200	9200	24
401	20231114	125000	494102370	9200	9200	9200	9200	13
402	20231114	124900	493982770	9200	9200	9200	9200	7
403	20231114	124800	493918370	9200	9190	9200	9190	37
404	20231114	124700	493578020	9200	9200	9200	9200	0
405	20231114	124600	493578020	9200	9200	9200	9200	432
406	20231114	124500	489603620	9200	9200	9200	9200	0
407	20231114	124400	489603620	9200	9200	9200	9200	68
408	20231114	124300	488978020	9210	9210	9210	9210	30
409	20231114	124200	488701720	9200	9210	9210	9200	23
410	20231114	124100	488490090	9210	9210	9210	9210	1
411	20231114	124000	488480880	9210	9210	9210	9210	35
412	20231114	123900	488158530	9210	9200	9210	9200	102
413	20231114	123800	487219970	9200	9190	9200	9190	565
414	20231114	123700	482022060	9190	9190	9190	9190	0
415	20231114	123600	482022060	9190	9170	9190	9170	21
416	20231114	123500	481829110	9160	9160	9160	9160	0
417	20231114	123400	481829110	9160	9180	9180	9160	388
418	20231114	123300	478268100	9190	9190	9190	9190	302
419	20231114	123200	475492720	9190	9190	9190	9190	42
420	20231114	123100	475106740	9190	9190	9190	9190	500
421	20231114	123000	470511740	9190	9190	9190	9190	37
422	20231114	122900	470171710	9190	9180	9190	9180	135
423	20231114	122800	468932060	9190	9190	9190	9190	142
424	20231114	122700	467627080	9200	9200	9200	9200	31
425	20231114	122600	467341880	9190	9200	9200	9190	127
426	20231114	122500	466174580	9210	9210	9210	9200	181
427	20231114	122400	464509180	9210	9220	9220	9210	132
428	20231114	122300	463293220	9220	9220	9220	9220	20
429	20231114	122200	463108820	9230	9240	9240	9230	1041
430	20231114	122100	453500290	9240	9210	9240	9210	2286
431	20231114	122000	432412680	9220	9220	9220	9220	0
432	20231114	121900	432412680	9220	9220	9220	9220	39
433	20231114	121800	432053100	9220	9220	9220	9220	13
434	20231114	121700	431933240	9220	9220	9220	9220	53
435	20231114	121600	431444580	9220	9220	9220	9220	126
436	20231114	121500	430282860	9210	9210	9210	9210	190
437	20231114	121400	428532960	9210	9200	9210	9200	378
438	20231114	121300	425052260	9210	9220	9220	9210	160
439	20231114	121200	423578500	9220	9220	9220	9220	36
440	20231114	121100	423246580	9220	9220	9220	9220	160
441	20231114	121000	421771380	9230	9230	9230	9230	24
442	20231114	120900	421549860	9230	9230	9230	9230	22
443	20231114	120800	421346800	9230	9230	9230	9230	1
444	20231114	120700	421337570	9230	9230	9230	9230	303
445	20231114	120600	418540880	9240	9230	9240	9230	216
446	20231114	120500	416545050	9240	9240	9250	9240	1057
447	20231114	120400	406778170	9240	9230	9240	9230	115
448	20231114	120300	405715600	9230	9240	9240	9230	25
449	20231114	120200	405484610	9230	9240	9250	9230	1265
450	20231114	120100	393785080	9240	9220	9240	9220	1844
451	20231114	120000	376768030	9220	9220	9220	9220	318
452	20231114	115900	373836070	9220	9200	9220	9200	3604
453	20231114	115800	340668190	9200	9190	9200	9190	534
454	20231114	115700	335760390	9190	9170	9190	9170	4713
455	20231114	115600	292519640	9170	9170	9170	9170	219
456	20231114	115500	290511410	9170	9160	9170	9160	114
457	20231114	115400	289466040	9170	9170	9170	9170	137
458	20231114	115300	288209750	9150	9150	9150	9150	0
459	20231114	115200	288209750	9150	9170	9170	9150	52
460	20231114	115100	287732950	9170	9160	9170	9160	48
461	20231114	115000	287293090	9160	9160	9160	9160	336
462	20231114	114900	284215330	9160	9160	9160	9160	29
463	20231114	114800	283949690	9160	9150	9170	9150	1160
464	20231114	114700	273325130	9150	9150	9150	9150	110
465	20231114	114600	272318630	9150	9150	9150	9150	244
466	20231114	114500	270086030	9150	9150	9150	9150	35
467	20231114	114400	269765780	9150	9150	9150	9150	0
468	20231114	114300	269765780	9150	9150	9150	9150	170
469	20231114	114200	268210280	9160	9150	9160	9150	208
470	20231114	114100	266307000	9160	9160	9160	9150	764
471	20231114	114000	259315760	9160	9160	9160	9160	0
472	20231114	113900	259315760	9160	9160	9160	9160	17
473	20231114	113800	259160040	9160	9160	9160	9160	14
474	20231114	113700	259031800	9160	9160	9160	9160	29
475	20231114	113600	258766160	9160	9160	9160	9160	0
476	20231114	113500	258766160	9160	9160	9160	9160	0
477	20231114	113400	258766160	9160	9160	9160	9160	31
478	20231114	113300	258482200	9160	9160	9160	9160	0
479	20231114	113200	258482200	9160	9160	9160	9160	3
480	20231114	113100	258454720	9160	9160	9160	9160	351
481	20231114	113000	255239560	9170	9170	9170	9170	0
482	20231114	112900	255239560	9170	9170	9170	9170	0
483	20231114	112800	255239560	9170	9170	9170	9170	29
484	20231114	112700	254973630	9170	9170	9170	9170	0
485	20231114	112600	254973630	9170	9170	9170	9170	9
486	20231114	112500	254891100	9160	9160	9160	9160	0
487	20231114	112400	254891100	9160	9160	9170	9160	74
488	20231114	112300	254213120	9170	9170	9170	9170	18
489	20231114	112200	254048060	9170	9170	9170	9170	0
490	20231114	112100	254048060	9170	9170	9170	9170	20
491	20231114	112000	253864660	9170	9170	9170	9170	8
492	20231114	111900	253791300	9170	9170	9170	9170	0
493	20231114	111800	253791300	9170	9170	9170	9170	20
494	20231114	111700	253607900	9170	9170	9170	9170	31
495	20231114	111600	253323630	9170	9170	9170	9170	2
496	20231114	111500	253305290	9170	9170	9170	9170	425
497	20231114	111400	249408040	9170	9170	9170	9170	10
498	20231114	111300	249316340	9170	9170	9170	9170	65
499	20231114	111200	248720290	9170	9170	9170	9170	28
500	20231114	111100	248463530	9160	9160	9160	9160	95
501	20231114	111000	247593330	9160	9160	9160	9160	15
502	20231114	110900	247455930	9160	9160	9160	9160	8
503	20231114	110800	247382650	9160	9160	9160	9160	1
504	20231114	110700	247373490	9160	9160	9160	9160	15
505	20231114	110600	247236090	9160	9160	9160	9160	202
506	20231114	110500	245385770	9160	9160	9160	9160	1
507	20231114	110400	245376610	9160	9160	9160	9160	37
508	20231114	110300	245037690	9160	9160	9160	9160	75
509	20231114	110200	244350690	9160	9160	9160	9160	1
510	20231114	110100	244341530	9160	9160	9160	9160	14
511	20231114	110000	244213290	9160	9160	9160	9150	552
512	20231114	105900	239162240	9160	9170	9170	9160	13
513	20231114	105800	239043150	9170	9170	9170	9170	0
514	20231114	105700	239043150	9170	9170	9170	9170	17
515	20231114	105600	238887260	9170	9160	9170	9160	1216
516	20231114	105500	227740250	9160	9160	9160	9160	16
517	20231114	105400	227593690	9160	9160	9160	9160	0
518	20231114	105300	227593690	9160	9160	9160	9160	13
519	20231114	105200	227474610	9160	9150	9160	9150	113
520	20231114	105100	226440530	9160	9160	9160	9160	0
521	20231114	105000	226440530	9160	9160	9160	9160	40
522	20231114	104900	226074130	9160	9160	9160	9160	0
523	20231114	104800	226074130	9160	9160	9160	9160	123
524	20231114	104700	224947450	9160	9170	9170	9160	350
525	20231114	104600	221741210	9170	9170	9170	9170	1
526	20231114	104500	221732040	9160	9160	9160	9160	301
527	20231114	104400	218974880	9160	9160	9160	9150	53
528	20231114	104300	218489570	9160	9150	9160	9150	151
529	20231114	104200	217107740	9160	9160	9160	9160	1
530	20231114	104100	217098580	9160	9160	9160	9160	15
531	20231114	104000	216961180	9160	9160	9160	9160	22
532	20231114	103900	216759660	9160	9160	9160	9160	14
533	20231114	103800	216631420	9150	9150	9150	9150	50
534	20231114	103700	216173920	9160	9160	9160	9160	182
535	20231114	103600	214506800	9160	9150	9160	9150	784
536	20231114	103500	207331120	9150	9150	9150	9150	0
537	20231114	103400	207331120	9150	9150	9150	9150	1324
538	20231114	103300	195216520	9160	9160	9160	9160	70
539	20231114	103200	194575320	9160	9160	9160	9160	4
540	20231114	103100	194538680	9160	9160	9160	9160	0
541	20231114	103000	194538680	9160	9160	9160	9150	143
542	20231114	102900	193228930	9160	9160	9160	9160	8
543	20231114	102800	193155650	9160	9160	9160	9160	19
544	20231114	102700	192981610	9150	9150	9150	9150	0
545	20231114	102600	192981610	9150	9160	9160	9150	11
546	20231114	102500	192880860	9160	9160	9160	9160	12
547	20231114	102400	192770940	9160	9160	9160	9160	0
548	20231114	102300	192770940	9160	9170	9170	9160	591
549	20231114	102200	187356470	9170	9160	9170	9150	653
550	20231114	102100	181377810	9160	9170	9170	9160	110
551	20231114	102000	180370110	9170	9170	9170	9170	269
552	20231114	101900	177903380	9170	9160	9170	9160	1318
553	20231114	101800	165823430	9160	9160	9160	9160	0
554	20231114	101700	165823430	9160	9160	9160	9160	22
555	20231114	101600	165621910	9150	9170	9170	9150	270
556	20231114	101500	163146210	9160	9160	9160	9160	1050
557	20231114	101400	153528210	9160	9160	9160	9160	69
558	20231114	101300	152896170	9160	9160	9160	9160	172
559	20231114	101200	151320650	9150	9160	9160	9150	505
560	20231114	101100	146699850	9160	9160	9160	9160	19
561	20231114	101000	146525810	9160	9160	9160	9160	1278
562	20231114	100900	134819330	9160	9160	9160	9160	25
563	20231114	100800	134590330	9160	9160	9160	9160	598
564	20231114	100700	129112650	9160	9160	9170	9160	67
565	20231114	100600	128498880	9170	9170	9170	9170	11
566	20231114	100500	128398010	9170	9140	9170	9140	647
567	20231114	100400	122476750	9140	9140	9140	9140	237
568	20231114	100300	120310570	9130	9130	9130	9130	35
569	20231114	100200	119991020	9130	9130	9130	9130	126
570	20231114	100100	118840640	9130	9130	9130	9130	34
571	20231114	100000	118530220	9130	9140	9140	9130	6
572	20231114	095900	118475430	9140	9120	9140	9120	712
573	20231114	095800	111977220	9120	9120	9130	9120	736
574	20231114	095700	105264200	9130	9130	9130	9130	22
575	20231114	095600	105063340	9130	9130	9130	9130	3
576	20231114	095500	105035950	9130	9130	9130	9130	31
577	20231114	095400	104752920	9130	9130	9130	9130	22
578	20231114	095300	104552060	9120	9120	9120	9120	93
579	20231114	095200	103703900	9130	9140	9140	9130	32
580	20231114	095100	103411670	9140	9130	9140	9130	302
581	20231114	095000	100651660	9110	9120	9120	9110	140
582	20231114	094900	99376130	9130	9130	9130	9120	40
583	20231114	094800	99010940	9130	9130	9130	9130	0
584	20231114	094700	99010940	9130	9130	9130	9130	10
585	20231114	094600	98919640	9130	9130	9130	9130	102
586	20231114	094500	97988380	9130	9130	9130	9130	7
587	20231114	094400	97924470	9100	9130	9130	9100	1000
588	20231114	094300	88814080	9130	9130	9130	9130	52
589	20231114	094200	88339320	9130	9130	9130	9130	356
590	20231114	094100	85089040	9120	9130	9130	9120	137
591	20231114	094000	83839530	9130	9130	9130	9130	12
592	20231114	093900	83729970	9130	9130	9130	9130	56
593	20231114	093800	83218690	9130	9130	9130	9120	95
594	20231114	093700	82351350	9130	9130	9130	9130	435
595	20231114	093600	78379800	9130	9130	9130	9130	65
596	20231114	093500	77786350	9140	9130	9140	9130	34
597	20231114	093400	77475650	9130	9130	9130	9130	105
598	20231114	093300	76517000	9130	9130	9130	9130	33
599	20231114	093200	76215710	9130	9130	9130	9130	34
600	20231114	093100	75905290	9130	9140	9140	9130	575
601	20231114	093000	70654330	9140	9130	9140	9130	113
602	20231114	092900	69621620	9130	9130	9130	9130	21
603	20231114	092800	69429890	9120	9120	9130	9120	245
604	20231114	092700	67194480	9120	9120	9120	9120	120
605	20231114	092600	66100080	9120	9120	9120	9120	0
606	20231114	092500	66100080	9120	9110	9120	9110	112
607	20231114	092400	65078650	9110	9110	9110	9110	102
608	20231114	092300	64149430	9110	9100	9110	9100	11
609	20231114	092200	64049240	9110	9110	9110	9110	1
610	20231114	092100	64040130	9110	9080	9110	9080	9
611	20231114	092000	63958170	9080	9130	9130	9080	626
612	20231114	091900	58265790	9090	9090	9090	9090	0
613	20231114	091800	58265790	9090	9100	9100	9090	505
614	20231114	091700	53671220	9090	9080	9090	9080	502
615	20231114	091600	49113040	9070	9080	9090	9070	515
616	20231114	091500	44439400	9070	9070	9070	9070	539
617	20231114	091400	39550670	9070	9100	9100	9070	285
618	20231114	091300	36963980	9100	9080	9100	9080	656
619	20231114	091200	30999910	9090	9100	9100	9090	185
620	20231114	091100	29318250	9090	9090	9090	9090	39
621	20231114	091000	28963740	9090	9090	9090	9090	30
622	20231114	090900	28691040	9090	9090	9100	9090	541
623	20231114	090800	23772350	9100	9110	9110	9100	517
624	20231114	090700	19067540	9130	9130	9130	9130	4
625	20231114	090600	19031020	9130	9130	9130	9130	11
626	20231114	090500	18930590	9130	9130	9130	9130	115
627	20231114	090400	17880640	9130	9130	9130	9130	0
628	20231114	090300	17880640	9130	9130	9130	9130	231
629	20231114	090200	15771610	9130	9090	9130	9090	600
630	20231114	090100	10317090	9090	9110	9110	9090	574
631	20231114	090000	5093660	9110	9130	9130	9110	558