KissMeData/115310/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	201100	97436480	20200	20200	20200	20200	785
3	20231114	201000	97436480	20200	20200	20200	20200	0
4	20231114	200900	97436480	20200	20200	20200	20200	0
5	20231114	200800	97436480	20200	20200	20200	20200	0
6	20231114	200700	97436480	20200	20200	20200	20200	0
7	20231114	200600	97436480	20200	20200	20200	20200	0
8	20231114	200500	97436480	20200	20200	20200	20200	0
9	20231114	200400	97436480	20200	20200	20200	20200	0
10	20231114	200300	97436480	20200	20200	20200	20200	0
11	20231114	200200	97436480	20200	20200	20200	20200	0
12	20231114	200100	97436480	20200	20200	20200	20200	0
13	20231114	200000	97436480	20200	20200	20200	20200	0
14	20231114	195900	97436480	20200	20200	20200	20200	0
15	20231114	195800	97436480	20200	20200	20200	20200	0
16	20231114	195700	97436480	20200	20200	20200	20200	0
17	20231114	195600	97436480	20200	20200	20200	20200	0
18	20231114	195500	97436480	20200	20200	20200	20200	0
19	20231114	195400	97436480	20200	20200	20200	20200	0
20	20231114	195300	97436480	20200	20200	20200	20200	0
21	20231114	195200	97436480	20200	20200	20200	20200	0
22	20231114	195100	97436480	20200	20200	20200	20200	0
23	20231114	195000	97436480	20200	20200	20200	20200	0
24	20231114	194900	97436480	20200	20200	20200	20200	0
25	20231114	194800	97436480	20200	20200	20200	20200	0
26	20231114	194700	97436480	20200	20200	20200	20200	0
27	20231114	194600	97436480	20200	20200	20200	20200	0
28	20231114	194500	97436480	20200	20200	20200	20200	0
29	20231114	194400	97436480	20200	20200	20200	20200	0
30	20231114	194300	97436480	20200	20200	20200	20200	0
31	20231114	194200	97436480	20200	20200	20200	20200	0
32	20231114	194100	97436480	20200	20200	20200	20200	785
33	20231114	194000	97436480	20200	20200	20200	20200	0
34	20231114	193900	97436480	20200	20200	20200	20200	0
35	20231114	193800	97436480	20200	20200	20200	20200	0
36	20231114	193700	97436480	20200	20200	20200	20200	0
37	20231114	193600	97436480	20200	20200	20200	20200	0
38	20231114	193500	97436480	20200	20200	20200	20200	0
39	20231114	193400	97436480	20200	20200	20200	20200	0
40	20231114	193300	97436480	20200	20200	20200	20200	0
41	20231114	193200	97436480	20200	20200	20200	20200	0
42	20231114	193100	97436480	20200	20200	20200	20200	0
43	20231114	193000	97436480	20200	20200	20200	20200	0
44	20231114	192900	97436480	20200	20200	20200	20200	0
45	20231114	192800	97436480	20200	20200	20200	20200	0
46	20231114	192700	97436480	20200	20200	20200	20200	0
47	20231114	192600	97436480	20200	20200	20200	20200	0
48	20231114	192500	97436480	20200	20200	20200	20200	0
49	20231114	192400	97436480	20200	20200	20200	20200	0
50	20231114	192300	97436480	20200	20200	20200	20200	0
51	20231114	192200	97436480	20200	20200	20200	20200	0
52	20231114	192100	97436480	20200	20200	20200	20200	0
53	20231114	192000	97436480	20200	20200	20200	20200	0
54	20231114	191900	97436480	20200	20200	20200	20200	0
55	20231114	191800	97436480	20200	20200	20200	20200	0
56	20231114	191700	97436480	20200	20200	20200	20200	0
57	20231114	191600	97436480	20200	20200	20200	20200	0
58	20231114	191500	97436480	20200	20200	20200	20200	0
59	20231114	191400	97436480	20200	20200	20200	20200	0
60	20231114	191300	97436480	20200	20200	20200	20200	0
61	20231114	191200	97436480	20200	20200	20200	20200	0
62	20231114	191100	97436480	20200	20200	20200	20200	785
63	20231114	191000	97436480	20200	20200	20200	20200	0
64	20231114	190900	97436480	20200	20200	20200	20200	0
65	20231114	190800	97436480	20200	20200	20200	20200	0
66	20231114	190700	97436480	20200	20200	20200	20200	0
67	20231114	190600	97436480	20200	20200	20200	20200	0
68	20231114	190500	97436480	20200	20200	20200	20200	0
69	20231114	190400	97436480	20200	20200	20200	20200	0
70	20231114	190300	97436480	20200	20200	20200	20200	0
71	20231114	190200	97436480	20200	20200	20200	20200	0
72	20231114	190100	97436480	20200	20200	20200	20200	0
73	20231114	190000	97436480	20200	20200	20200	20200	0
74	20231114	185900	97436480	20200	20200	20200	20200	0
75	20231114	185800	97436480	20200	20200	20200	20200	0
76	20231114	185700	97436480	20200	20200	20200	20200	0
77	20231114	185600	97436480	20200	20200	20200	20200	0
78	20231114	185500	97436480	20200	20200	20200	20200	0
79	20231114	185400	97436480	20200	20200	20200	20200	0
80	20231114	185300	97436480	20200	20200	20200	20200	0
81	20231114	185200	97436480	20200	20200	20200	20200	0
82	20231114	185100	97436480	20200	20200	20200	20200	0
83	20231114	185000	97436480	20200	20200	20200	20200	0
84	20231114	184900	97436480	20200	20200	20200	20200	0
85	20231114	184800	97436480	20200	20200	20200	20200	0
86	20231114	184700	97436480	20200	20200	20200	20200	0
87	20231114	184600	97436480	20200	20200	20200	20200	0
88	20231114	184500	97436480	20200	20200	20200	20200	0
89	20231114	184400	97436480	20200	20200	20200	20200	0
90	20231114	184300	97436480	20200	20200	20200	20200	0
91	20231114	184200	97436480	20200	20200	20200	20200	0
92	20231114	184100	97436480	20200	20200	20200	20200	785
93	20231114	184000	97436480	20200	20200	20200	20200	0
94	20231114	183900	97436480	20200	20200	20200	20200	0
95	20231114	183800	97436480	20200	20200	20200	20200	0
96	20231114	183700	97436480	20200	20200	20200	20200	0
97	20231114	183600	97436480	20200	20200	20200	20200	0
98	20231114	183500	97436480	20200	20200	20200	20200	0
99	20231114	183400	97436480	20200	20200	20200	20200	0
100	20231114	183300	97436480	20200	20200	20200	20200	0
101	20231114	183200	97436480	20200	20200	20200	20200	0
102	20231114	183100	97436480	20200	20200	20200	20200	0
103	20231114	183000	97436480	20200	20200	20200	20200	0
104	20231114	182900	97436480	20200	20200	20200	20200	0
105	20231114	182800	97436480	20200	20200	20200	20200	0
106	20231114	182700	97436480	20200	20200	20200	20200	0
107	20231114	182600	97436480	20200	20200	20200	20200	0
108	20231114	182500	97436480	20200	20200	20200	20200	0
109	20231114	182400	97436480	20200	20200	20200	20200	0
110	20231114	182300	97436480	20200	20200	20200	20200	0
111	20231114	182200	97436480	20200	20200	20200	20200	0
112	20231114	182100	97436480	20200	20200	20200	20200	0
113	20231114	182000	97436480	20200	20200	20200	20200	0
114	20231114	181900	97436480	20200	20200	20200	20200	0
115	20231114	181800	97436480	20200	20200	20200	20200	0
116	20231114	181700	97436480	20200	20200	20200	20200	0
117	20231114	181600	97436480	20200	20200	20200	20200	0
118	20231114	181500	97436480	20200	20200	20200	20200	0
119	20231114	181400	97436480	20200	20200	20200	20200	0
120	20231114	181300	97436480	20200	20200	20200	20200	0
121	20231114	181200	97436480	20200	20200	20200	20200	0
122	20231114	181100	97436480	20200	20200	20200	20200	785
123	20231114	181000	97436480	20200	20200	20200	20200	0
124	20231114	180900	97436480	20200	20200	20200	20200	0
125	20231114	180800	97436480	20200	20200	20200	20200	0
126	20231114	180700	97436480	20200	20200	20200	20200	0
127	20231114	180600	97436480	20200	20200	20200	20200	0
128	20231114	180500	97436480	20200	20200	20200	20200	0
129	20231114	180400	97436480	20200	20200	20200	20200	0
130	20231114	180300	97436480	20200	20200	20200	20200	0
131	20231114	180200	97436480	20200	20200	20200	20200	0
132	20231114	180100	97436480	20200	20200	20200	20200	0
133	20231114	180000	97436480	20200	20200	20200	20200	0
134	20231114	175900	97436480	20200	20200	20200	20200	0
135	20231114	175800	97436480	20200	20200	20200	20200	0
136	20231114	175700	97436480	20200	20200	20200	20200	0
137	20231114	175600	97436480	20200	20200	20200	20200	0
138	20231114	175500	97436480	20200	20200	20200	20200	0
139	20231114	175400	97436480	20200	20200	20200	20200	0
140	20231114	175300	97436480	20200	20200	20200	20200	0
141	20231114	175200	97436480	20200	20200	20200	20200	0
142	20231114	175100	97436480	20200	20200	20200	20200	0
143	20231114	175000	97436480	20200	20200	20200	20200	0
144	20231114	174900	97436480	20200	20200	20200	20200	0
145	20231114	174800	97436480	20200	20200	20200	20200	0
146	20231114	174700	97436480	20200	20200	20200	20200	0
147	20231114	174600	97436480	20200	20200	20200	20200	0
148	20231114	174500	97436480	20200	20200	20200	20200	0
149	20231114	174400	97436480	20200	20200	20200	20200	0
150	20231114	174300	97436480	20200	20200	20200	20200	0
151	20231114	174200	97436480	20200	20200	20200	20200	0
152	20231114	174100	97436480	20200	20200	20200	20200	785
153	20231114	174000	97436480	20200	20200	20200	20200	0
154	20231114	173900	97436480	20200	20200	20200	20200	0
155	20231114	173800	97436480	20200	20200	20200	20200	0
156	20231114	173700	97436480	20200	20200	20200	20200	0
157	20231114	173600	97436480	20200	20200	20200	20200	0
158	20231114	173500	97436480	20200	20200	20200	20200	0
159	20231114	173400	97436480	20200	20200	20200	20200	0
160	20231114	173300	97436480	20200	20200	20200	20200	0
161	20231114	173200	97436480	20200	20200	20200	20200	0
162	20231114	173100	97436480	20200	20200	20200	20200	0
163	20231114	173000	97436480	20200	20200	20200	20200	0
164	20231114	172900	97436480	20200	20200	20200	20200	0
165	20231114	172800	97436480	20200	20200	20200	20200	0
166	20231114	172700	97436480	20200	20200	20200	20200	0
167	20231114	172600	97436480	20200	20200	20200	20200	0
168	20231114	172500	97436480	20200	20200	20200	20200	0
169	20231114	172400	97436480	20200	20200	20200	20200	0
170	20231114	172300	97436480	20200	20200	20200	20200	0
171	20231114	172200	97436480	20200	20200	20200	20200	0
172	20231114	172100	97436480	20200	20200	20200	20200	0
173	20231114	172000	97436480	20200	20200	20200	20200	0
174	20231114	171900	97436480	20200	20200	20200	20200	0
175	20231114	171800	97436480	20200	20200	20200	20200	0
176	20231114	171700	97436480	20200	20200	20200	20200	0
177	20231114	171600	97436480	20200	20200	20200	20200	0
178	20231114	171500	97436480	20200	20200	20200	20200	0
179	20231114	171400	97436480	20200	20200	20200	20200	0
180	20231114	171300	97436480	20200	20200	20200	20200	0
181	20231114	171200	97436480	20200	20200	20200	20200	0
182	20231114	171100	97436480	20200	20200	20200	20200	785
183	20231114	171000	97436480	20200	20200	20200	20200	0
184	20231114	170900	97436480	20200	20200	20200	20200	0
185	20231114	170800	97436480	20200	20200	20200	20200	0
186	20231114	170700	97436480	20200	20200	20200	20200	0
187	20231114	170600	97436480	20200	20200	20200	20200	0
188	20231114	170500	97436480	20200	20200	20200	20200	0
189	20231114	170400	97436480	20200	20200	20200	20200	0
190	20231114	170300	97436480	20200	20200	20200	20200	0
191	20231114	170200	97436480	20200	20200	20200	20200	0
192	20231114	170100	97436480	20200	20200	20200	20200	0
193	20231114	170000	97436480	20200	20200	20200	20200	0
194	20231114	165900	97436480	20200	20200	20200	20200	0
195	20231114	165800	97436480	20200	20200	20200	20200	0
196	20231114	165700	97436480	20200	20200	20200	20200	0
197	20231114	165600	97436480	20200	20200	20200	20200	0
198	20231114	165500	97436480	20200	20200	20200	20200	0
199	20231114	165400	97436480	20200	20200	20200	20200	0
200	20231114	165300	97436480	20200	20200	20200	20200	0
201	20231114	165200	97436480	20200	20200	20200	20200	0
202	20231114	165100	97436480	20200	20200	20200	20200	0
203	20231114	165000	97436480	20200	20200	20200	20200	0
204	20231114	164900	97436480	20200	20200	20200	20200	0
205	20231114	164800	97436480	20200	20200	20200	20200	0
206	20231114	164700	97436480	20200	20200	20200	20200	0
207	20231114	164600	97436480	20200	20200	20200	20200	0
208	20231114	164500	97436480	20200	20200	20200	20200	0
209	20231114	164400	97436480	20200	20200	20200	20200	0
210	20231114	164300	97436480	20200	20200	20200	20200	0
211	20231114	164200	97436480	20200	20200	20200	20200	0
212	20231114	164100	97436480	20200	20200	20200	20200	785
213	20231114	164000	97436480	20200	20200	20200	20200	0
214	20231114	163900	97436480	20200	20200	20200	20200	0
215	20231114	163800	97436480	20200	20200	20200	20200	0
216	20231114	163700	97436480	20200	20200	20200	20200	0
217	20231114	163600	97436480	20200	20200	20200	20200	0
218	20231114	163500	97436480	20200	20200	20200	20200	0
219	20231114	163400	97436480	20200	20200	20200	20200	0
220	20231114	163300	97436480	20200	20200	20200	20200	0
221	20231114	163200	97436480	20200	20200	20200	20200	0
222	20231114	163100	97436480	20200	20200	20200	20200	0
223	20231114	163000	97436480	20200	20200	20200	20200	0
224	20231114	162900	97436480	20200	20200	20200	20200	0
225	20231114	162800	97436480	20200	20200	20200	20200	0
226	20231114	162700	97436480	20200	20200	20200	20200	0
227	20231114	162600	97436480	20200	20200	20200	20200	0
228	20231114	162500	97436480	20200	20200	20200	20200	0
229	20231114	162400	97436480	20200	20200	20200	20200	0
230	20231114	162300	97436480	20200	20200	20200	20200	0
231	20231114	162200	97436480	20200	20200	20200	20200	0
232	20231114	162100	97436480	20200	20200	20200	20200	0
233	20231114	162000	97436480	20200	20200	20200	20200	0
234	20231114	161900	97436480	20200	20200	20200	20200	0
235	20231114	161800	97436480	20200	20200	20200	20200	0
236	20231114	161700	97436480	20200	20200	20200	20200	0
237	20231114	161600	97436480	20200	20200	20200	20200	0
238	20231114	161500	97436480	20200	20200	20200	20200	0
239	20231114	161400	97436480	20200	20200	20200	20200	0
240	20231114	161300	97436480	20200	20200	20200	20200	0
241	20231114	161200	97436480	20200	20200	20200	20200	0
242	20231114	161100	97436480	20200	20200	20200	20200	785
243	20231114	161000	97436480	20200	20200	20200	20200	0
244	20231114	160900	97436480	20200	20200	20200	20200	0
245	20231114	160800	97436480	20200	20200	20200	20200	0
246	20231114	160700	97436480	20200	20200	20200	20200	0
247	20231114	160600	97436480	20200	20200	20200	20200	0
248	20231114	160500	97436480	20200	20200	20200	20200	0
249	20231114	160400	97436480	20200	20200	20200	20200	0
250	20231114	160300	97436480	20200	20200	20200	20200	0
251	20231114	160200	97436480	20200	20200	20200	20200	0
252	20231114	160100	97436480	20200	20200	20200	20200	0
253	20231114	160000	97436480	20200	20200	20200	20200	0
254	20231114	155900	97436480	20200	20200	20200	20200	0
255	20231114	155800	97436480	20200	20200	20200	20200	0
256	20231114	155700	97436480	20200	20200	20200	20200	0
257	20231114	155600	97436480	20200	20200	20200	20200	0
258	20231114	155500	97436480	20200	20200	20200	20200	0
259	20231114	155400	97436480	20200	20200	20200	20200	0
260	20231114	155300	97436480	20200	20200	20200	20200	0
261	20231114	155200	97436480	20200	20200	20200	20200	0
262	20231114	155100	97436480	20200	20200	20200	20200	0
263	20231114	155000	97436480	20200	20200	20200	20200	0
264	20231114	154900	97436480	20200	20200	20200	20200	0
265	20231114	154800	97436480	20200	20200	20200	20200	0
266	20231114	154700	97436480	20200	20200	20200	20200	0
267	20231114	154600	97436480	20200	20200	20200	20200	0
268	20231114	154500	97436480	20200	20200	20200	20200	0
269	20231114	154400	97436480	20200	20200	20200	20200	0
270	20231114	154300	97436480	20200	20200	20200	20200	0
271	20231114	154200	97436480	20200	20200	20200	20200	0
272	20231114	154100	97436480	20200	20200	20200	20200	785
273	20231114	154000	97436480	20200	20200	20200	20200	0
274	20231114	153900	97436480	20200	20200	20200	20200	0
275	20231114	153800	97436480	20200	20200	20200	20200	0
276	20231114	153700	97436480	20200	20200	20200	20200	0
277	20231114	153600	97436480	20200	20200	20200	20200	0
278	20231114	153500	97436480	20200	20200	20200	20200	0
279	20231114	153400	97436480	20200	20200	20200	20200	0
280	20231114	153300	97436480	20200	20200	20200	20200	0
281	20231114	153200	97436480	20200	20200	20200	20200	0
282	20231114	153100	97436480	20200	20200	20200	20200	0
283	20231114	153000	97436480	20200	20200	20200	20200	785
284	20231114	152900	81579480	20200	20200	20200	20200	0
285	20231114	152800	81579480	20200	20200	20200	20200	0
286	20231114	152700	81579480	20200	20200	20200	20200	0
287	20231114	152600	81579480	20200	20200	20200	20200	0
288	20231114	152500	81579480	20200	20200	20200	20200	0
289	20231114	152400	81579480	20200	20200	20200	20200	0
290	20231114	152300	81579480	20200	20200	20200	20200	0
291	20231114	152200	81579480	20200	20200	20200	20200	0
292	20231114	152100	81579480	20200	20200	20200	20200	0
293	20231114	152000	81579480	20200	20200	20200	20200	0
294	20231114	151900	81579480	20200	20150	20200	20150	19
295	20231114	151800	81196530	20100	20100	20100	20100	0
296	20231114	151700	81196530	20100	20100	20100	20100	6
297	20231114	151600	81075930	20150	20150	20150	20150	5
298	20231114	151500	80975180	20100	20100	20100	20100	1
299	20231114	151400	80955080	20100	20100	20100	20100	0
300	20231114	151300	80955080	20100	20100	20100	20100	0
301	20231114	151200	80955080	20100	20100	20100	20100	0
302	20231114	151100	80955080	20100	20100	20100	20100	0
303	20231114	151000	80955080	20100	20100	20100	20100	1
304	20231114	150900	80934980	20000	20000	20000	20000	46
305	20231114	150800	80014980	20000	20000	20000	20000	75
306	20231114	150700	78514980	20000	20000	20000	20000	0
307	20231114	150600	78514980	20000	20000	20000	20000	0
308	20231114	150500	78514980	20000	20000	20000	20000	0
309	20231114	150400	78514980	20000	20000	20000	20000	0
310	20231114	150300	78514980	20000	20000	20000	20000	0
311	20231114	150200	78514980	20000	20000	20000	20000	29
312	20231114	150100	77934980	20150	20150	20150	20150	0
313	20231114	150000	77934980	20150	20150	20150	20150	0
314	20231114	145900	77934980	20150	20150	20150	20150	0
315	20231114	145800	77934980	20150	20150	20150	20150	0
316	20231114	145700	77934980	20150	20150	20150	20150	0
317	20231114	145600	77934980	20150	20150	20150	20150	0
318	20231114	145500	77934980	20150	20150	20150	20150	1
319	20231114	145400	77914830	20000	20000	20000	20000	0
320	20231114	145300	77914830	20000	20000	20000	20000	0
321	20231114	145200	77914830	20000	20000	20000	20000	31
322	20231114	145100	77294830	20000	20000	20000	20000	0
323	20231114	145000	77294830	20000	20000	20000	20000	0
324	20231114	144900	77294830	20000	20000	20000	20000	1
325	20231114	144800	77274830	20000	20000	20000	20000	0
326	20231114	144700	77274830	20000	20000	20000	20000	0
327	20231114	144600	77274830	20000	20150	20200	20000	20
328	20231114	144500	76872930	20200	20200	20200	20200	0
329	20231114	144400	76872930	20200	20200	20200	20200	0
330	20231114	144300	76872930	20200	20200	20200	20200	0
331	20231114	144200	76872930	20200	20200	20200	20200	0
332	20231114	144100	76872930	20200	20200	20200	20200	0
333	20231114	144000	76872930	20200	20200	20200	20200	0
334	20231114	143900	76872930	20200	20200	20200	20200	0
335	20231114	143800	76872930	20200	20200	20200	20200	0
336	20231114	143700	76872930	20200	20200	20200	20200	0
337	20231114	143600	76872930	20200	20200	20200	20200	0
338	20231114	143500	76872930	20200	19970	20200	19920	501
339	20231114	143400	66778570	19930	19930	19930	19930	0
340	20231114	143300	66778570	19930	19930	19930	19930	13
341	20231114	143200	66519480	19930	19930	19930	19930	0
342	20231114	143100	66519480	19930	19930	19930	19930	0
343	20231114	143000	66519480	19930	19930	19930	19930	0
344	20231114	142900	66519480	19930	19930	19930	19930	0
345	20231114	142800	66519480	19930	19930	19930	19930	1
346	20231114	142700	66499550	19990	19990	19990	19990	0
347	20231114	142600	66499550	19990	19990	19990	19990	0
348	20231114	142500	66499550	19990	19990	19990	19990	0
349	20231114	142400	66499550	19990	19990	19990	19990	0
350	20231114	142300	66499550	19990	19990	19990	19990	0
351	20231114	142200	66499550	19990	19990	19990	19990	0
352	20231114	142100	66499550	19990	19990	19990	19990	0
353	20231114	142000	66499550	19990	19990	19990	19990	0
354	20231114	141900	66499550	19990	19990	19990	19990	1
355	20231114	141800	66479560	20000	20000	20000	20000	0
356	20231114	141700	66479560	20000	20000	20000	20000	1
357	20231114	141600	66459560	19890	19890	19890	19890	0
358	20231114	141500	66459560	19890	19890	19890	19890	0
359	20231114	141400	66459560	19890	19890	19890	19890	0
360	20231114	141300	66459560	19890	19910	19910	19890	33
361	20231114	141200	65803150	20000	20000	20000	20000	0
362	20231114	141100	65803150	20000	20000	20000	20000	0
363	20231114	141000	65803150	20000	20000	20000	20000	0
364	20231114	140900	65803150	20000	20000	20000	20000	0
365	20231114	140800	65803150	20000	20000	20000	20000	0
366	20231114	140700	65803150	20000	20000	20000	20000	0
367	20231114	140600	65803150	20000	20000	20000	20000	1
368	20231114	140500	65783150	19910	19910	19910	19910	0
369	20231114	140400	65783150	19910	19910	19910	19910	0
370	20231114	140300	65783150	19910	19910	19910	19910	0
371	20231114	140200	65783150	19910	19910	19910	19910	0
372	20231114	140100	65783150	19910	19910	19910	19910	0
373	20231114	140000	65783150	19910	19910	19910	19910	0
374	20231114	135900	65783150	19910	19910	19910	19910	0
375	20231114	135800	65783150	19910	20000	20050	19910	212
376	20231114	135700	61534380	20050	20050	20050	20050	0
377	20231114	135600	61534380	20050	19950	20050	19950	5
378	20231114	135500	61434340	19910	19950	19950	19910	2
379	20231114	135400	61394480	19910	19900	19910	19900	12
380	20231114	135300	61155580	19900	19900	19900	19900	0
381	20231114	135200	61155580	19900	19900	19900	19900	0
382	20231114	135100	61155580	19900	19900	19900	19900	1
383	20231114	135000	61135680	19910	19900	19910	19900	101
384	20231114	134900	59125510	19900	19900	19900	19900	2
385	20231114	134800	59085710	19890	19900	19900	19890	37
386	20231114	134700	58349420	19900	19890	19900	19890	20
387	20231114	134600	57951600	19840	19840	19840	19840	0
388	20231114	134500	57951600	19840	19840	19840	19840	0
389	20231114	134400	57951600	19840	19840	19840	19840	0
390	20231114	134300	57951600	19840	19840	19840	19840	15
391	20231114	134200	57654000	19840	19840	19840	19840	0
392	20231114	134100	57654000	19840	19840	19840	19840	0
393	20231114	134000	57654000	19840	19840	19840	19840	0
394	20231114	133900	57654000	19840	19840	19840	19840	0
395	20231114	133800	57654000	19840	19840	19840	19840	0
396	20231114	133700	57654000	19840	19840	19840	19840	0
397	20231114	133600	57654000	19840	19840	19840	19840	0
398	20231114	133500	57654000	19840	19840	19840	19840	0
399	20231114	133400	57654000	19840	19840	19840	19840	0
400	20231114	133300	57654000	19840	19840	19840	19840	10
401	20231114	133200	57455600	19890	19890	19890	19890	0
402	20231114	133100	57455600	19890	19890	19890	19890	6
403	20231114	133000	57336260	19890	19890	19890	19890	0
404	20231114	132900	57336260	19890	19890	19890	19890	0
405	20231114	132800	57336260	19890	19890	19890	19890	0
406	20231114	132700	57336260	19890	19890	19890	19890	0
407	20231114	132600	57336260	19890	19890	19890	19890	0
408	20231114	132500	57336260	19890	19890	19890	19890	0
409	20231114	132400	57336260	19890	19890	19890	19890	1
410	20231114	132300	57316370	19890	19890	19890	19890	0
411	20231114	132200	57316370	19890	19890	19890	19890	0
412	20231114	132100	57316370	19890	19890	19890	19890	0
413	20231114	132000	57316370	19890	19890	19890	19890	0
414	20231114	131900	57316370	19890	19890	19890	19890	1
415	20231114	131800	57296480	19890	19890	19890	19890	1
416	20231114	131700	57276590	19810	19810	19810	19810	0
417	20231114	131600	57276590	19810	19810	19810	19810	0
418	20231114	131500	57276590	19810	19810	19810	19810	0
419	20231114	131400	57276590	19810	19810	19810	19810	0
420	20231114	131300	57276590	19810	19810	19810	19810	0
421	20231114	131200	57276590	19810	19810	19810	19810	0
422	20231114	131100	57276590	19810	19810	19810	19810	0
423	20231114	131000	57276590	19810	19810	19810	19810	0
424	20231114	130900	57276590	19810	19810	19810	19810	0
425	20231114	130800	57276590	19810	19810	19810	19810	0
426	20231114	130700	57276590	19810	19810	19810	19810	0
427	20231114	130600	57276590	19810	19810	19810	19810	0
428	20231114	130500	57276590	19810	19810	19810	19810	0
429	20231114	130400	57276590	19810	19810	19810	19810	0
430	20231114	130300	57276590	19810	19810	19810	19810	0
431	20231114	130200	57276590	19810	19810	19810	19810	0
432	20231114	130100	57276590	19810	19810	19810	19810	0
433	20231114	130000	57276590	19810	19810	19810	19810	0
434	20231114	125900	57276590	19810	19810	19810	19810	0
435	20231114	125800	57276590	19810	19810	19810	19810	0
436	20231114	125700	57276590	19810	19810	19810	19810	0
437	20231114	125600	57276590	19810	19810	19810	19810	0
438	20231114	125500	57276590	19810	19810	19810	19810	0
439	20231114	125400	57276590	19810	19810	19810	19810	0
440	20231114	125300	57276590	19810	19810	19810	19810	0
441	20231114	125200	57276590	19810	19810	19810	19810	0
442	20231114	125100	57276590	19810	19810	19810	19810	0
443	20231114	125000	57276590	19810	19880	19880	19810	231
444	20231114	124900	52685780	19810	19810	19810	19810	0
445	20231114	124800	52685780	19810	19810	19810	19810	0
446	20231114	124700	52685780	19810	19810	19810	19810	0
447	20231114	124600	52685780	19810	19810	19810	19810	0
448	20231114	124500	52685780	19810	19810	19810	19810	0
449	20231114	124400	52685780	19810	19810	19810	19810	0
450	20231114	124300	52685780	19810	19810	19810	19810	0
451	20231114	124200	52685780	19810	19810	19810	19810	0
452	20231114	124100	52685780	19810	19810	19810	19810	0
453	20231114	124000	52685780	19810	19810	19810	19810	0
454	20231114	123900	52685780	19810	19810	19810	19810	0
455	20231114	123800	52685780	19810	19810	19810	19810	0
456	20231114	123700	52685780	19810	19810	19810	19810	0
457	20231114	123600	52685780	19810	19810	19810	19810	0
458	20231114	123500	52685780	19810	19810	19810	19810	0
459	20231114	123400	52685780	19810	19810	19810	19810	0
460	20231114	123300	52685780	19810	19810	19810	19810	0
461	20231114	123200	52685780	19810	19810	19810	19810	0
462	20231114	123100	52685780	19810	19810	19810	19810	0
463	20231114	123000	52685780	19810	19810	19810	19810	0
464	20231114	122900	52685780	19810	19810	19810	19810	0
465	20231114	122800	52685780	19810	19810	19810	19810	0
466	20231114	122700	52685780	19810	19810	19810	19810	0
467	20231114	122600	52685780	19810	19810	19810	19810	0
468	20231114	122500	52685780	19810	19810	19810	19810	0
469	20231114	122400	52685780	19810	19810	19810	19810	0
470	20231114	122300	52685780	19810	19810	19810	19810	0
471	20231114	122200	52685780	19810	19810	19810	19810	0
472	20231114	122100	52685780	19810	19810	19810	19810	0
473	20231114	122000	52685780	19810	19810	19810	19810	0
474	20231114	121900	52685780	19810	19810	19810	19810	0
475	20231114	121800	52685780	19810	19810	19810	19810	0
476	20231114	121700	52685780	19810	19810	19810	19810	0
477	20231114	121600	52685780	19810	19840	19840	19810	13
478	20231114	121500	52428140	19850	19850	19850	19850	0
479	20231114	121400	52428140	19850	19850	19850	19850	0
480	20231114	121300	52428140	19850	19870	19870	19850	3
481	20231114	121200	52368560	19880	19880	19880	19880	0
482	20231114	121100	52368560	19880	19880	19880	19880	0
483	20231114	121000	52368560	19880	19880	19880	19880	0
484	20231114	120900	52368560	19880	19880	19880	19880	0
485	20231114	120800	52368560	19880	19880	19880	19880	0
486	20231114	120700	52368560	19880	19880	19880	19880	0
487	20231114	120600	52368560	19880	19880	19880	19880	0
488	20231114	120500	52368560	19880	19880	19880	19880	0
489	20231114	120400	52368560	19880	19880	19880	19880	0
490	20231114	120300	52368560	19880	19880	19880	19880	0
491	20231114	120200	52368560	19880	19880	19880	19880	0
492	20231114	120100	52368560	19880	19880	19880	19880	0
493	20231114	120000	52368560	19880	19880	19880	19880	0
494	20231114	115900	52368560	19880	19880	19880	19880	0
495	20231114	115800	52368560	19880	19880	19880	19880	0
496	20231114	115700	52368560	19880	19880	19880	19880	0
497	20231114	115600	52368560	19880	19880	19880	19880	1
498	20231114	115500	52348680	19870	19870	19870	19870	0
499	20231114	115400	52348680	19870	19870	19870	19870	0
500	20231114	115300	52348680	19870	19870	19870	19870	0
501	20231114	115200	52348680	19870	19870	19870	19870	0
502	20231114	115100	52348680	19870	19870	19870	19870	0
503	20231114	115000	52348680	19870	19870	19870	19870	0
504	20231114	114900	52348680	19870	19870	19870	19870	0
505	20231114	114800	52348680	19870	19870	19870	19870	0
506	20231114	114700	52348680	19870	19870	19870	19870	0
507	20231114	114600	52348680	19870	19870	19870	19870	0
508	20231114	114500	52348680	19870	19870	19870	19870	0
509	20231114	114400	52348680	19870	19870	19870	19870	0
510	20231114	114300	52348680	19870	19870	19870	19870	0
511	20231114	114200	52348680	19870	19870	19870	19870	0
512	20231114	114100	52348680	19870	19870	19870	19870	0
513	20231114	114000	52348680	19870	19870	19870	19870	0
514	20231114	113900	52348680	19870	19870	19870	19870	0
515	20231114	113800	52348680	19870	19870	19870	19870	0
516	20231114	113700	52348680	19870	19870	19870	19870	0
517	20231114	113600	52348680	19870	19870	19870	19870	0
518	20231114	113500	52348680	19870	19870	19870	19870	0
519	20231114	113400	52348680	19870	19870	19870	19870	1
520	20231114	113300	52328810	19870	19870	19870	19870	0
521	20231114	113200	52328810	19870	19870	19870	19870	9
522	20231114	113100	52149980	19800	19800	19800	19800	0
523	20231114	113000	52149980	19800	19810	19810	19800	145
524	20231114	112900	49277720	19810	19810	19810	19810	11
525	20231114	112800	49059810	19810	19810	19810	19810	0
526	20231114	112700	49059810	19810	19810	19810	19810	0
527	20231114	112600	49059810	19810	19810	19810	19810	0
528	20231114	112500	49059810	19810	19810	19810	19810	0
529	20231114	112400	49059810	19810	19810	19810	19810	30
530	20231114	112300	48465510	19810	19810	19810	19810	0
531	20231114	112200	48465510	19810	19820	19820	19810	83
532	20231114	112100	46821100	19820	19860	19860	19820	4
533	20231114	112000	46741770	19820	19820	19820	19820	0
534	20231114	111900	46741770	19820	19820	19820	19820	0
535	20231114	111800	46741770	19820	19820	19820	19820	0
536	20231114	111700	46741770	19820	19820	19820	19820	0
537	20231114	111600	46741770	19820	19820	19820	19820	0
538	20231114	111500	46741770	19820	19820	19820	19820	0
539	20231114	111400	46741770	19820	19820	19820	19820	0
540	20231114	111300	46741770	19820	19820	19820	19820	0
541	20231114	111200	46741770	19820	19820	19820	19820	0
542	20231114	111100	46741770	19820	19880	19880	19820	100
543	20231114	111000	44756630	19880	19880	19880	19880	0
544	20231114	110900	44756630	19880	19880	19880	19880	0
545	20231114	110800	44756630	19880	19880	19880	19880	0
546	20231114	110700	44756630	19880	19880	19880	19880	0
547	20231114	110600	44756630	19880	19880	19880	19880	0
548	20231114	110500	44756630	19880	19880	19880	19880	0
549	20231114	110400	44756630	19880	19880	19880	19880	0
550	20231114	110300	44756630	19880	19880	19880	19880	0
551	20231114	110200	44756630	19880	19880	19880	19880	0
552	20231114	110100	44756630	19880	19880	19880	19880	0
553	20231114	110000	44756630	19880	19880	19880	19880	0
554	20231114	105900	44756630	19880	19880	19880	19880	0
555	20231114	105800	44756630	19880	19880	19880	19880	0
556	20231114	105700	44756630	19880	19880	19880	19880	0
557	20231114	105600	44756630	19880	19880	19880	19880	0
558	20231114	105500	44756630	19880	19880	19880	19880	0
559	20231114	105400	44756630	19880	19880	19880	19880	0
560	20231114	105300	44756630	19880	19880	19880	19880	0
561	20231114	105200	44756630	19880	19880	19880	19880	0
562	20231114	105100	44756630	19880	19880	19880	19880	0
563	20231114	105000	44756630	19880	19880	19880	19880	0
564	20231114	104900	44756630	19880	19880	19880	19880	0
565	20231114	104800	44756630	19880	19880	19880	19880	0
566	20231114	104700	44756630	19880	19880	19880	19880	0
567	20231114	104600	44756630	19880	19880	19880	19880	0
568	20231114	104500	44756630	19880	19880	19880	19880	0
569	20231114	104400	44756630	19880	19880	19880	19880	0
570	20231114	104300	44756630	19880	19880	19880	19880	91
571	20231114	104200	42947550	19880	19880	19880	19880	0
572	20231114	104100	42947550	19880	19880	19880	19880	0
573	20231114	104000	42947550	19880	19880	19880	19880	0
574	20231114	103900	42947550	19880	19880	19880	19880	0
575	20231114	103800	42947550	19880	19880	19880	19880	0
576	20231114	103700	42947550	19880	19880	19880	19880	0
577	20231114	103600	42947550	19880	19880	19880	19880	0
578	20231114	103500	42947550	19880	19880	19880	19880	6
579	20231114	103400	42828270	19890	19890	19890	19890	0
580	20231114	103300	42828270	19890	19890	19890	19890	0
581	20231114	103200	42828270	19890	19890	19890	19890	0
582	20231114	103100	42828270	19890	19890	19890	19890	0
583	20231114	103000	42828270	19890	19890	19890	19890	0
584	20231114	102900	42828270	19890	19890	19890	19890	0
585	20231114	102800	42828270	19890	19890	19890	19890	0
586	20231114	102700	42828270	19890	19890	19890	19890	0
587	20231114	102600	42828270	19890	19890	19890	19890	0
588	20231114	102500	42828270	19890	19890	19890	19890	0
589	20231114	102400	42828270	19890	19890	19890	19890	14
590	20231114	102300	42549810	19890	19890	19890	19890	0
591	20231114	102200	42549810	19890	19890	19890	19890	0
592	20231114	102100	42549810	19890	19890	19890	19890	0
593	20231114	102000	42549810	19890	19890	19890	19890	1
594	20231114	101900	42529920	19900	19900	19900	19900	0
595	20231114	101800	42529920	19900	19900	19900	19900	0
596	20231114	101700	42529920	19900	19900	19900	19900	0
597	20231114	101600	42529920	19900	19900	19900	19900	1
598	20231114	101500	42510020	19810	19810	19810	19810	0
599	20231114	101400	42510020	19810	19810	19810	19810	0
600	20231114	101300	42510020	19810	19810	19810	19810	0
601	20231114	101200	42510020	19810	19810	19810	19810	0
602	20231114	101100	42510020	19810	19810	19810	19810	0
603	20231114	101000	42510020	19810	19810	19810	19810	0
604	20231114	100900	42510020	19810	19810	19810	19810	0
605	20231114	100800	42510020	19810	19810	19810	19810	0
606	20231114	100700	42510020	19810	19810	19810	19810	0
607	20231114	100600	42510020	19810	19810	19810	19810	0
608	20231114	100500	42510020	19810	19810	19810	19810	0
609	20231114	100400	42510020	19810	19810	19810	19810	0
610	20231114	100300	42510020	19810	19810	19810	19810	0
611	20231114	100200	42510020	19810	19810	19810	19810	0
612	20231114	100100	42510020	19810	19810	19810	19810	0
613	20231114	100000	42510020	19810	19810	19810	19810	0
614	20231114	095900	42510020	19810	19810	19810	19810	0
615	20231114	095800	42510020	19810	19810	19810	19810	0
616	20231114	095700	42510020	19810	19810	19810	19810	10
617	20231114	095600	42311920	19880	19890	19890	19880	2
618	20231114	095500	42272150	19900	19900	19900	19900	0
619	20231114	095400	42272150	19900	19900	19900	19900	0
620	20231114	095300	42272150	19900	19900	19900	19900	0
621	20231114	095200	42272150	19900	19900	19900	19900	0
622	20231114	095100	42272150	19900	19900	19900	19900	0
623	20231114	095000	42272150	19900	19900	19900	19900	4
624	20231114	094900	42192550	19900	19890	19900	19890	5
625	20231114	094800	42093090	19800	19800	19800	19800	0
626	20231114	094700	42093090	19800	19800	19800	19800	0
627	20231114	094600	42093090	19800	19800	19800	19800	0
628	20231114	094500	42093090	19800	19800	19800	19800	0
629	20231114	094400	42093090	19800	19800	19800	19800	0
630	20231114	094300	42093090	19800	19800	19800	19800	0
631	20231114	094200	42093090	19800	19800	19800	19800	0
632	20231114	094100	42093090	19800	19800	19800	19800	0
633	20231114	094000	42093090	19800	19800	19800	19800	0
634	20231114	093900	42093090	19800	19800	19800	19800	0
635	20231114	093800	42093090	19800	19800	19800	19800	0
636	20231114	093700	42093090	19800	19800	19800	19800	0
637	20231114	093600	42093090	19800	19800	19800	19800	20
638	20231114	093500	41697090	19790	19790	19790	19790	0
639	20231114	093400	41697090	19790	19800	19800	19790	958
640	20231114	093300	22729110	19800	19790	19800	19790	6
641	20231114	093200	22610360	19760	19760	19760	19760	6
642	20231114	093100	22491800	19760	19760	19760	19760	52
643	20231114	093000	21464280	19760	19760	19760	19760	1
644	20231114	092900	21444520	19760	19770	19770	19760	49
645	20231114	092800	20476270	19760	19760	19760	19760	0
646	20231114	092700	20476270	19760	19760	19760	19760	58
647	20231114	092600	19330190	19760	19760	19760	19760	0
648	20231114	092500	19330190	19760	19760	19760	19760	54
649	20231114	092400	18263150	19760	19760	19760	19760	62
650	20231114	092300	17038030	19760	19760	19760	19760	0
651	20231114	092200	17038030	19760	19760	19760	19760	2
652	20231114	092100	16998510	19760	19780	19780	19760	134
653	20231114	092000	14350220	19780	19800	19800	19780	31
654	20231114	091900	13736840	19780	19780	19780	19780	0
655	20231114	091800	13736840	19780	19790	19790	19780	67
656	20231114	091700	12410920	19780	19780	19780	19780	0
657	20231114	091600	12410920	19780	19780	19780	19780	4
658	20231114	091500	12331800	19790	19790	19790	19790	70
659	20231114	091400	10946500	19790	19800	19800	19790	14
660	20231114	091300	10669310	19790	19790	19790	19790	0
661	20231114	091200	10669310	19790	19790	19790	19790	3
662	20231114	091100	10609940	19790	19790	19790	19790	1
663	20231114	091000	10590150	19800	19850	19850	19800	56
664	20231114	090900	9480640	19850	19850	19850	19850	2
665	20231114	090800	9440940	19850	19850	19850	19850	9
666	20231114	090700	9262290	19860	19850	19860	19850	33
667	20231114	090600	8606940	19840	19810	19840	19810	43
668	20231114	090500	7754960	19810	19810	19810	19810	3
669	20231114	090400	7695530	19870	19890	19890	19870	162
670	20231114	090300	4476530	19880	19860	19880	19860	26
671	20231114	090200	3959910	19870	19870	19870	19870	3
672	20231114	090100	3900300	19900	19900	19900	19900	0
673	20231114	090000	3900300	19900	19900	19900	19890	196