KissMeData/267290/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	205200	515447670	19920	19920	19920	19920	916
3	20231115	205100	515447670	19920	19920	19920	19920	0
4	20231115	205000	515447670	19920	19920	19920	19920	0
5	20231115	204900	515447670	19920	19920	19920	19920	0
6	20231115	204800	515447670	19920	19920	19920	19920	0
7	20231115	204700	515447670	19920	19920	19920	19920	0
8	20231115	204600	515447670	19920	19920	19920	19920	0
9	20231115	204500	515447670	19920	19920	19920	19920	0
10	20231115	204400	515447670	19920	19920	19920	19920	0
11	20231115	204300	515447670	19920	19920	19920	19920	0
12	20231115	204200	515447670	19920	19920	19920	19920	0
13	20231115	204100	515447670	19920	19920	19920	19920	0
14	20231115	204000	515447670	19920	19920	19920	19920	0
15	20231115	203900	515447670	19920	19920	19920	19920	0
16	20231115	203800	515447670	19920	19920	19920	19920	0
17	20231115	203700	515447670	19920	19920	19920	19920	0
18	20231115	203600	515447670	19920	19920	19920	19920	0
19	20231115	203500	515447670	19920	19920	19920	19920	0
20	20231115	203400	515447670	19920	19920	19920	19920	0
21	20231115	203300	515447670	19920	19920	19920	19920	0
22	20231115	203200	515447670	19920	19920	19920	19920	0
23	20231115	203100	515447670	19920	19920	19920	19920	0
24	20231115	203000	515447670	19920	19920	19920	19920	0
25	20231115	202900	515447670	19920	19920	19920	19920	0
26	20231115	202800	515447670	19920	19920	19920	19920	0
27	20231115	202700	515447670	19920	19920	19920	19920	0
28	20231115	202600	515447670	19920	19920	19920	19920	0
29	20231115	202500	515447670	19920	19920	19920	19920	0
30	20231115	202400	515447670	19920	19920	19920	19920	0
31	20231115	202300	515447670	19920	19920	19920	19920	0
32	20231115	202200	515447670	19920	19920	19920	19920	916
33	20231115	202100	515447670	19920	19920	19920	19920	0
34	20231115	202000	515447670	19920	19920	19920	19920	0
35	20231115	201900	515447670	19920	19920	19920	19920	0
36	20231115	201800	515447670	19920	19920	19920	19920	0
37	20231115	201700	515447670	19920	19920	19920	19920	0
38	20231115	201600	515447670	19920	19920	19920	19920	0
39	20231115	201500	515447670	19920	19920	19920	19920	0
40	20231115	201400	515447670	19920	19920	19920	19920	0
41	20231115	201300	515447670	19920	19920	19920	19920	0
42	20231115	201200	515447670	19920	19920	19920	19920	0
43	20231115	201100	515447670	19920	19920	19920	19920	0
44	20231115	201000	515447670	19920	19920	19920	19920	0
45	20231115	200900	515447670	19920	19920	19920	19920	0
46	20231115	200800	515447670	19920	19920	19920	19920	0
47	20231115	200700	515447670	19920	19920	19920	19920	0
48	20231115	200600	515447670	19920	19920	19920	19920	0
49	20231115	200500	515447670	19920	19920	19920	19920	0
50	20231115	200400	515447670	19920	19920	19920	19920	0
51	20231115	200300	515447670	19920	19920	19920	19920	0
52	20231115	200200	515447670	19920	19920	19920	19920	0
53	20231115	200100	515447670	19920	19920	19920	19920	0
54	20231115	200000	515447670	19920	19920	19920	19920	0
55	20231115	195900	515447670	19920	19920	19920	19920	0
56	20231115	195800	515447670	19920	19920	19920	19920	0
57	20231115	195700	515447670	19920	19920	19920	19920	0
58	20231115	195600	515447670	19920	19920	19920	19920	0
59	20231115	195500	515447670	19920	19920	19920	19920	0
60	20231115	195400	515447670	19920	19920	19920	19920	0
61	20231115	195300	515447670	19920	19920	19920	19920	0
62	20231115	195200	515447670	19920	19920	19920	19920	916
63	20231115	195100	515447670	19920	19920	19920	19920	0
64	20231115	195000	515447670	19920	19920	19920	19920	0
65	20231115	194900	515447670	19920	19920	19920	19920	0
66	20231115	194800	515447670	19920	19920	19920	19920	0
67	20231115	194700	515447670	19920	19920	19920	19920	0
68	20231115	194600	515447670	19920	19920	19920	19920	0
69	20231115	194500	515447670	19920	19920	19920	19920	0
70	20231115	194400	515447670	19920	19920	19920	19920	0
71	20231115	194300	515447670	19920	19920	19920	19920	0
72	20231115	194200	515447670	19920	19920	19920	19920	0
73	20231115	194100	515447670	19920	19920	19920	19920	0
74	20231115	194000	515447670	19920	19920	19920	19920	0
75	20231115	193900	515447670	19920	19920	19920	19920	0
76	20231115	193800	515447670	19920	19920	19920	19920	0
77	20231115	193700	515447670	19920	19920	19920	19920	0
78	20231115	193600	515447670	19920	19920	19920	19920	0
79	20231115	193500	515447670	19920	19920	19920	19920	0
80	20231115	193400	515447670	19920	19920	19920	19920	0
81	20231115	193300	515447670	19920	19920	19920	19920	0
82	20231115	193200	515447670	19920	19920	19920	19920	0
83	20231115	193100	515447670	19920	19920	19920	19920	0
84	20231115	193000	515447670	19920	19920	19920	19920	0
85	20231115	192900	515447670	19920	19920	19920	19920	0
86	20231115	192800	515447670	19920	19920	19920	19920	0
87	20231115	192700	515447670	19920	19920	19920	19920	0
88	20231115	192600	515447670	19920	19920	19920	19920	0
89	20231115	192500	515447670	19920	19920	19920	19920	0
90	20231115	192400	515447670	19920	19920	19920	19920	0
91	20231115	192300	515447670	19920	19920	19920	19920	0
92	20231115	192200	515447670	19920	19920	19920	19920	916
93	20231115	192100	515447670	19920	19920	19920	19920	0
94	20231115	192000	515447670	19920	19920	19920	19920	0
95	20231115	191900	515447670	19920	19920	19920	19920	0
96	20231115	191800	515447670	19920	19920	19920	19920	0
97	20231115	191700	515447670	19920	19920	19920	19920	0
98	20231115	191600	515447670	19920	19920	19920	19920	0
99	20231115	191500	515447670	19920	19920	19920	19920	0
100	20231115	191400	515447670	19920	19920	19920	19920	0
101	20231115	191300	515447670	19920	19920	19920	19920	0
102	20231115	191200	515447670	19920	19920	19920	19920	0
103	20231115	191100	515447670	19920	19920	19920	19920	0
104	20231115	191000	515447670	19920	19920	19920	19920	0
105	20231115	190900	515447670	19920	19920	19920	19920	0
106	20231115	190800	515447670	19920	19920	19920	19920	0
107	20231115	190700	515447670	19920	19920	19920	19920	0
108	20231115	190600	515447670	19920	19920	19920	19920	0
109	20231115	190500	515447670	19920	19920	19920	19920	0
110	20231115	190400	515447670	19920	19920	19920	19920	0
111	20231115	190300	515447670	19920	19920	19920	19920	0
112	20231115	190200	515447670	19920	19920	19920	19920	0
113	20231115	190100	515447670	19920	19920	19920	19920	0
114	20231115	190000	515447670	19920	19920	19920	19920	0
115	20231115	185900	515447670	19920	19920	19920	19920	0
116	20231115	185800	515447670	19920	19920	19920	19920	0
117	20231115	185700	515447670	19920	19920	19920	19920	0
118	20231115	185600	515447670	19920	19920	19920	19920	0
119	20231115	185500	515447670	19920	19920	19920	19920	0
120	20231115	185400	515447670	19920	19920	19920	19920	0
121	20231115	185300	515447670	19920	19920	19920	19920	0
122	20231115	185200	515447670	19920	19920	19920	19920	916
123	20231115	185100	515447670	19920	19920	19920	19920	0
124	20231115	185000	515447670	19920	19920	19920	19920	0
125	20231115	184900	515447670	19920	19920	19920	19920	0
126	20231115	184800	515447670	19920	19920	19920	19920	0
127	20231115	184700	515447670	19920	19920	19920	19920	0
128	20231115	184600	515447670	19920	19920	19920	19920	0
129	20231115	184500	515447670	19920	19920	19920	19920	0
130	20231115	184400	515447670	19920	19920	19920	19920	0
131	20231115	184300	515447670	19920	19920	19920	19920	0
132	20231115	184200	515447670	19920	19920	19920	19920	0
133	20231115	184100	515447670	19920	19920	19920	19920	0
134	20231115	184000	515447670	19920	19920	19920	19920	0
135	20231115	183900	515447670	19920	19920	19920	19920	0
136	20231115	183800	515447670	19920	19920	19920	19920	0
137	20231115	183700	515447670	19920	19920	19920	19920	0
138	20231115	183600	515447670	19920	19920	19920	19920	0
139	20231115	183500	515447670	19920	19920	19920	19920	0
140	20231115	183400	515447670	19920	19920	19920	19920	0
141	20231115	183300	515447670	19920	19920	19920	19920	0
142	20231115	183200	515447670	19920	19920	19920	19920	0
143	20231115	183100	515447670	19920	19920	19920	19920	0
144	20231115	183000	515447670	19920	19920	19920	19920	0
145	20231115	182900	515447670	19920	19920	19920	19920	0
146	20231115	182800	515447670	19920	19920	19920	19920	0
147	20231115	182700	515447670	19920	19920	19920	19920	0
148	20231115	182600	515447670	19920	19920	19920	19920	0
149	20231115	182500	515447670	19920	19920	19920	19920	0
150	20231115	182400	515447670	19920	19920	19920	19920	0
151	20231115	182300	515447670	19920	19920	19920	19920	0
152	20231115	182200	515447670	19920	19920	19920	19920	916
153	20231115	182100	515447670	19920	19920	19920	19920	0
154	20231115	182000	515447670	19920	19920	19920	19920	0
155	20231115	181900	515447670	19920	19920	19920	19920	0
156	20231115	181800	515447670	19920	19920	19920	19920	0
157	20231115	181700	515447670	19920	19920	19920	19920	0
158	20231115	181600	515447670	19920	19920	19920	19920	0
159	20231115	181500	515447670	19920	19920	19920	19920	0
160	20231115	181400	515447670	19920	19920	19920	19920	0
161	20231115	181300	515447670	19920	19920	19920	19920	0
162	20231115	181200	515447670	19920	19920	19920	19920	0
163	20231115	181100	515447670	19920	19920	19920	19920	0
164	20231115	181000	515447670	19920	19920	19920	19920	0
165	20231115	180900	515447670	19920	19920	19920	19920	0
166	20231115	180800	515447670	19920	19920	19920	19920	0
167	20231115	180700	515447670	19920	19920	19920	19920	0
168	20231115	180600	515447670	19920	19920	19920	19920	0
169	20231115	180500	515447670	19920	19920	19920	19920	0
170	20231115	180400	515447670	19920	19920	19920	19920	0
171	20231115	180300	515447670	19920	19920	19920	19920	0
172	20231115	180200	515447670	19920	19920	19920	19920	0
173	20231115	180100	515447670	19920	19920	19920	19920	0
174	20231115	180000	515447670	19920	19920	19920	19920	0
175	20231115	175900	515447670	19920	19920	19920	19920	0
176	20231115	175800	515447670	19920	19920	19920	19920	0
177	20231115	175700	515447670	19920	19920	19920	19920	0
178	20231115	175600	515447670	19920	19920	19920	19920	0
179	20231115	175500	515447670	19920	19920	19920	19920	0
180	20231115	175400	515447670	19920	19920	19920	19920	0
181	20231115	175300	515447670	19920	19920	19920	19920	0
182	20231115	175200	515447670	19920	19920	19920	19920	916
183	20231115	175100	515447670	19920	19920	19920	19920	0
184	20231115	175000	515447670	19920	19920	19920	19920	0
185	20231115	174900	515447670	19920	19920	19920	19920	0
186	20231115	174800	515447670	19920	19920	19920	19920	0
187	20231115	174700	515447670	19920	19920	19920	19920	0
188	20231115	174600	515447670	19920	19920	19920	19920	0
189	20231115	174500	515447670	19920	19920	19920	19920	0
190	20231115	174400	515447670	19920	19920	19920	19920	0
191	20231115	174300	515447670	19920	19920	19920	19920	0
192	20231115	174200	515447670	19920	19920	19920	19920	0
193	20231115	174100	515447670	19920	19920	19920	19920	0
194	20231115	174000	515447670	19920	19920	19920	19920	0
195	20231115	173900	515447670	19920	19920	19920	19920	0
196	20231115	173800	515447670	19920	19920	19920	19920	0
197	20231115	173700	515447670	19920	19920	19920	19920	0
198	20231115	173600	515447670	19920	19920	19920	19920	0
199	20231115	173500	515447670	19920	19920	19920	19920	0
200	20231115	173400	515447670	19920	19920	19920	19920	0
201	20231115	173300	515447670	19920	19920	19920	19920	0
202	20231115	173200	515447670	19920	19920	19920	19920	0
203	20231115	173100	515447670	19920	19920	19920	19920	0
204	20231115	173000	515447670	19920	19920	19920	19920	0
205	20231115	172900	515447670	19920	19920	19920	19920	0
206	20231115	172800	515447670	19920	19920	19920	19920	0
207	20231115	172700	515447670	19920	19920	19920	19920	0
208	20231115	172600	515447670	19920	19920	19920	19920	0
209	20231115	172500	515447670	19920	19920	19920	19920	0
210	20231115	172400	515447670	19920	19920	19920	19920	0
211	20231115	172300	515447670	19920	19920	19920	19920	0
212	20231115	172200	515447670	19920	19920	19920	19920	916
213	20231115	172100	515447670	19920	19920	19920	19920	0
214	20231115	172000	515447670	19920	19920	19920	19920	0
215	20231115	171900	515447670	19920	19920	19920	19920	0
216	20231115	171800	515447670	19920	19920	19920	19920	0
217	20231115	171700	515447670	19920	19920	19920	19920	0
218	20231115	171600	515447670	19920	19920	19920	19920	0
219	20231115	171500	515447670	19920	19920	19920	19920	0
220	20231115	171400	515447670	19920	19920	19920	19920	0
221	20231115	171300	515447670	19920	19920	19920	19920	0
222	20231115	171200	515447670	19920	19920	19920	19920	0
223	20231115	171100	515447670	19920	19920	19920	19920	0
224	20231115	171000	515447670	19920	19920	19920	19920	0
225	20231115	170900	515447670	19920	19920	19920	19920	0
226	20231115	170800	515447670	19920	19920	19920	19920	0
227	20231115	170700	515447670	19920	19920	19920	19920	0
228	20231115	170600	515447670	19920	19920	19920	19920	0
229	20231115	170500	515447670	19920	19920	19920	19920	0
230	20231115	170400	515447670	19920	19920	19920	19920	0
231	20231115	170300	515447670	19920	19920	19920	19920	0
232	20231115	170200	515447670	19920	19920	19920	19920	0
233	20231115	170100	515447670	19920	19920	19920	19920	0
234	20231115	170000	515447670	19920	19920	19920	19920	0
235	20231115	165900	515447670	19920	19920	19920	19920	0
236	20231115	165800	515447670	19920	19920	19920	19920	0
237	20231115	165700	515447670	19920	19920	19920	19920	0
238	20231115	165600	515447670	19920	19920	19920	19920	0
239	20231115	165500	515447670	19920	19920	19920	19920	0
240	20231115	165400	515447670	19920	19920	19920	19920	0
241	20231115	165300	515447670	19920	19920	19920	19920	0
242	20231115	165200	515447670	19920	19920	19920	19920	916
243	20231115	165100	515447670	19920	19920	19920	19920	0
244	20231115	165000	515447670	19920	19920	19920	19920	0
245	20231115	164900	515447670	19920	19920	19920	19920	0
246	20231115	164800	515447670	19920	19920	19920	19920	0
247	20231115	164700	515447670	19920	19920	19920	19920	0
248	20231115	164600	515447670	19920	19920	19920	19920	0
249	20231115	164500	515447670	19920	19920	19920	19920	0
250	20231115	164400	515447670	19920	19920	19920	19920	0
251	20231115	164300	515447670	19920	19920	19920	19920	0
252	20231115	164200	515447670	19920	19920	19920	19920	0
253	20231115	164100	515447670	19920	19920	19920	19920	0
254	20231115	164000	515447670	19920	19920	19920	19920	0
255	20231115	163900	515447670	19920	19920	19920	19920	0
256	20231115	163800	515447670	19920	19920	19920	19920	0
257	20231115	163700	515447670	19920	19920	19920	19920	0
258	20231115	163600	515447670	19920	19920	19920	19920	0
259	20231115	163500	515447670	19920	19920	19920	19920	0
260	20231115	163400	515447670	19920	19920	19920	19920	0
261	20231115	163300	515447670	19920	19920	19920	19920	0
262	20231115	163200	515447670	19920	19920	19920	19920	0
263	20231115	163100	515447670	19920	19920	19920	19920	0
264	20231115	163000	515447670	19920	19920	19920	19920	0
265	20231115	162900	515447670	19920	19920	19920	19920	0
266	20231115	162800	515447670	19920	19920	19920	19920	0
267	20231115	162700	515447670	19920	19920	19920	19920	0
268	20231115	162600	515447670	19920	19920	19920	19920	0
269	20231115	162500	515447670	19920	19920	19920	19920	0
270	20231115	162400	515447670	19920	19920	19920	19920	0
271	20231115	162300	515447670	19920	19920	19920	19920	0
272	20231115	162200	515447670	19920	19920	19920	19920	916
273	20231115	162100	515447670	19920	19920	19920	19920	0
274	20231115	162000	515447670	19920	19920	19920	19920	0
275	20231115	161900	515447670	19920	19920	19920	19920	0
276	20231115	161800	515447670	19920	19920	19920	19920	0
277	20231115	161700	515447670	19920	19920	19920	19920	0
278	20231115	161600	515447670	19920	19920	19920	19920	0
279	20231115	161500	515447670	19920	19920	19920	19920	0
280	20231115	161400	515447670	19920	19920	19920	19920	0
281	20231115	161300	515447670	19920	19920	19920	19920	0
282	20231115	161200	515447670	19920	19920	19920	19920	0
283	20231115	161100	515447670	19920	19920	19920	19920	0
284	20231115	161000	515447670	19920	19920	19920	19920	0
285	20231115	160900	515447670	19920	19920	19920	19920	0
286	20231115	160800	515447670	19920	19920	19920	19920	0
287	20231115	160700	515447670	19920	19920	19920	19920	0
288	20231115	160600	515447670	19920	19920	19920	19920	0
289	20231115	160500	515447670	19920	19920	19920	19920	0
290	20231115	160400	515447670	19920	19920	19920	19920	0
291	20231115	160300	515447670	19920	19920	19920	19920	0
292	20231115	160200	515447670	19920	19920	19920	19920	0
293	20231115	160100	515447670	19920	19920	19920	19920	0
294	20231115	160000	515447670	19920	19920	19920	19920	0
295	20231115	155900	515447670	19920	19920	19920	19920	0
296	20231115	155800	515447670	19920	19920	19920	19920	0
297	20231115	155700	515447670	19920	19920	19920	19920	0
298	20231115	155600	515447670	19920	19920	19920	19920	0
299	20231115	155500	515447670	19920	19920	19920	19920	0
300	20231115	155400	515447670	19920	19920	19920	19920	0
301	20231115	155300	515447670	19920	19920	19920	19920	0
302	20231115	155200	515447670	19920	19920	19920	19920	916
303	20231115	155100	515447670	19920	19920	19920	19920	0
304	20231115	155000	515447670	19920	19920	19920	19920	0
305	20231115	154900	515447670	19920	19920	19920	19920	0
306	20231115	154800	515447670	19920	19920	19920	19920	0
307	20231115	154700	515447670	19920	19920	19920	19920	0
308	20231115	154600	515447670	19920	19920	19920	19920	0
309	20231115	154500	515447670	19920	19920	19920	19920	0
310	20231115	154400	515447670	19920	19920	19920	19920	0
311	20231115	154300	515447670	19920	19920	19920	19920	0
312	20231115	154200	515447670	19920	19920	19920	19920	0
313	20231115	154100	515447670	19920	19920	19920	19920	0
314	20231115	154000	515447670	19920	19920	19920	19920	0
315	20231115	153900	515447670	19920	19920	19920	19920	0
316	20231115	153800	515447670	19920	19920	19920	19920	0
317	20231115	153700	515447670	19920	19920	19920	19920	0
318	20231115	153600	515447670	19920	19920	19920	19920	0
319	20231115	153500	515447670	19920	19920	19920	19920	0
320	20231115	153400	515447670	19920	19920	19920	19920	0
321	20231115	153300	515447670	19920	19920	19920	19920	0
322	20231115	153200	515447670	19920	19920	19920	19920	0
323	20231115	153100	515447670	19920	19920	19920	19920	0
324	20231115	153000	515447670	19920	19920	19920	19920	916
325	20231115	152900	497200950	19860	19860	19860	19860	0
326	20231115	152800	497200950	19860	19860	19860	19860	0
327	20231115	152700	497200950	19860	19860	19860	19860	0
328	20231115	152600	497200950	19860	19860	19860	19860	0
329	20231115	152500	497200950	19860	19860	19860	19860	0
330	20231115	152400	497200950	19860	19860	19860	19860	0
331	20231115	152300	497200950	19860	19860	19860	19860	0
332	20231115	152200	497200950	19860	19860	19860	19860	0
333	20231115	152100	497200950	19860	19860	19860	19860	0
334	20231115	152000	497200950	19860	19860	19860	19860	0
335	20231115	151900	497200950	19860	19860	19860	19860	52
336	20231115	151800	496168230	19860	19860	19860	19860	8
337	20231115	151700	496009350	19900	19900	19900	19900	1
338	20231115	151600	495989450	19830	19830	19830	19830	7
339	20231115	151500	495850640	19900	19900	19900	19900	0
340	20231115	151400	495850640	19900	19900	19900	19900	0
341	20231115	151300	495850640	19900	19900	19900	19900	195
342	20231115	151200	491970140	19840	19840	19840	19840	89
343	20231115	151100	490204380	19840	19860	19860	19840	61
344	20231115	151000	488992960	19860	19860	19860	19860	0
345	20231115	150900	488992960	19860	19860	19860	19860	0
346	20231115	150800	488992960	19860	19860	19860	19860	10
347	20231115	150700	488794360	19900	19900	19900	19900	0
348	20231115	150600	488794360	19900	19900	19900	19900	0
349	20231115	150500	488794360	19900	19900	19900	19900	0
350	20231115	150400	488794360	19900	19900	19900	19900	0
351	20231115	150300	488794360	19900	19900	19900	19900	1
352	20231115	150200	488774460	19810	19810	19810	19810	0
353	20231115	150100	488774460	19810	19810	19810	19810	0
354	20231115	150000	488774460	19810	19820	19820	19810	5
355	20231115	145900	488675380	19810	19810	19810	19810	0
356	20231115	145800	488675380	19810	19810	19810	19810	0
357	20231115	145700	488675380	19810	19810	19810	19810	0
358	20231115	145600	488675380	19810	19820	19820	19810	178
359	20231115	145500	485149190	19820	19820	19820	19820	53
360	20231115	145400	484098730	19810	19810	19810	19810	0
361	20231115	145300	484098730	19810	19810	19810	19810	6
362	20231115	145200	483979870	19810	19810	19810	19810	0
363	20231115	145100	483979870	19810	19810	19810	19810	40
364	20231115	145000	483187470	19910	19910	19910	19910	0
365	20231115	144900	483187470	19910	19910	19910	19910	1
366	20231115	144800	483167560	19810	19810	19810	19810	0
367	20231115	144700	483167560	19810	19810	19810	19810	0
368	20231115	144600	483167560	19810	19830	19830	19810	288
369	20231115	144500	477460580	19830	19830	19830	19830	0
370	20231115	144400	477460580	19830	19850	19850	19830	1000
371	20231115	144300	457627180	19860	19860	19860	19860	221
372	20231115	144200	453238120	19920	19920	19920	19920	1
373	20231115	144100	453218200	19870	19870	19870	19870	50
374	20231115	144000	452224700	19870	19870	19870	19870	0
375	20231115	143900	452224700	19870	19870	19870	19870	280
376	20231115	143800	446661100	19870	19870	19870	19870	0
377	20231115	143700	446661100	19870	19870	19870	19870	0
378	20231115	143600	446661100	19870	19870	19870	19870	0
379	20231115	143500	446661100	19870	19870	19870	19870	51
380	20231115	143400	445647730	19870	19870	19870	19870	0
381	20231115	143300	445647730	19870	19870	19870	19870	165
382	20231115	143200	442369180	19870	19870	19870	19870	0
383	20231115	143100	442369180	19870	19870	19870	19870	0
384	20231115	143000	442369180	19870	19910	19910	19870	315
385	20231115	142900	436107970	19910	19900	19910	19900	102
386	20231115	142800	434077170	19900	19890	19900	19890	53
387	20231115	142700	433022920	19890	19890	19890	19890	142
388	20231115	142600	430198540	19890	19890	19890	19890	0
389	20231115	142500	430198540	19890	19900	19900	19890	66
390	20231115	142400	428885190	19900	19900	19900	19900	0
391	20231115	142300	428885190	19900	19900	19900	19900	119
392	20231115	142200	426517090	19880	19880	19880	19880	0
393	20231115	142100	426517090	19880	19880	19880	19880	0
394	20231115	142000	426517090	19880	19880	19880	19880	5
395	20231115	141900	426417690	19880	19880	19880	19880	4
396	20231115	141800	426338170	19880	19880	19880	19880	0
397	20231115	141700	426338170	19880	19880	19880	19880	0
398	20231115	141600	426338170	19880	19880	19880	19880	0
399	20231115	141500	426338170	19880	19880	19880	19880	0
400	20231115	141400	426338170	19880	19880	19880	19880	0
401	20231115	141300	426338170	19880	19880	19880	19880	0
402	20231115	141200	426338170	19880	19880	19880	19880	50
403	20231115	141100	425344170	19880	19880	19880	19870	185
404	20231115	141000	421666410	19880	19880	19880	19880	0
405	20231115	140900	421666410	19880	19880	19880	19880	100
406	20231115	140800	419678410	19880	19900	19900	19880	391
407	20231115	140700	411904690	19900	19900	19900	19900	4
408	20231115	140600	411825090	19900	19900	19900	19900	4
409	20231115	140500	411745490	19900	19910	19910	19900	2
410	20231115	140400	411705680	19910	19920	19920	19910	651
411	20231115	140300	398744170	19920	19920	19920	19920	0
412	20231115	140200	398744170	19920	19920	19920	19920	0
413	20231115	140100	398744170	19920	19920	19920	19920	1
414	20231115	140000	398724250	19920	19920	19920	19920	0
415	20231115	135900	398724250	19920	19920	19920	19920	12
416	20231115	135800	398485210	19900	19900	19900	19900	37
417	20231115	135700	397748910	19900	19900	19900	19900	4
418	20231115	135600	397669310	19910	19910	19910	19910	8
419	20231115	135500	397510030	19910	19910	19920	19910	36
420	20231115	135400	396793170	19920	19910	19920	19910	90
421	20231115	135300	395001260	19910	19910	19910	19910	34
422	20231115	135200	394324320	19910	19910	19910	19910	107
423	20231115	135100	392193950	19910	19910	19910	19910	200
424	20231115	135000	388211950	19910	19910	19910	19910	0
425	20231115	134900	388211950	19910	19910	19910	19910	0
426	20231115	134800	388211950	19910	19910	19910	19910	0
427	20231115	134700	388211950	19910	19910	19910	19910	4
428	20231115	134600	388132310	19910	19910	19910	19910	0
429	20231115	134500	388132310	19910	19910	19910	19910	4
430	20231115	134400	388052670	19910	19920	19920	19910	104
431	20231115	134300	385981030	19920	19920	19920	19920	6
432	20231115	134200	385861510	19910	19910	19910	19910	4
433	20231115	134100	385781870	19910	19910	19910	19910	0
434	20231115	134000	385781870	19910	19910	19910	19910	4
435	20231115	133900	385702230	19920	19910	19920	19910	34
436	20231115	133800	385024990	19910	19910	19910	19910	0
437	20231115	133700	385024990	19910	19910	19910	19910	156
438	20231115	133600	381919030	19890	19890	19890	19890	0
439	20231115	133500	381919030	19890	19890	19890	19890	0
440	20231115	133400	381919030	19890	19890	19890	19890	0
441	20231115	133300	381919030	19890	19890	19890	19890	4
442	20231115	133200	381839470	19890	19890	19890	19890	4
443	20231115	133100	381759910	19890	19900	19900	19890	4
444	20231115	133000	381680340	19900	19890	19900	19890	53
445	20231115	132900	380625680	19900	19900	19900	19900	0
446	20231115	132800	380625680	19900	19900	19900	19900	0
447	20231115	132700	380625680	19900	19900	19900	19900	0
448	20231115	132600	380625680	19900	19900	19900	19900	1
449	20231115	132500	380605780	19890	19890	19890	19890	0
450	20231115	132400	380605780	19890	19890	19890	19890	0
451	20231115	132300	380605780	19890	19890	19890	19890	7
452	20231115	132200	380466550	19890	19890	19890	19890	0
453	20231115	132100	380466550	19890	19890	19890	19890	0
454	20231115	132000	380466550	19890	19890	19890	19890	0
455	20231115	131900	380466550	19890	19890	19890	19890	5
456	20231115	131800	380367100	19890	19890	19890	19890	252
457	20231115	131700	375354820	19910	19910	19910	19910	0
458	20231115	131600	375354820	19910	19890	19910	19890	95
459	20231115	131500	373464360	19900	19900	19900	19900	0
460	20231115	131400	373464360	19900	19900	19900	19900	0
461	20231115	131300	373464360	19900	19900	19900	19900	0
462	20231115	131200	373464360	19900	19900	19900	19900	233
463	20231115	131100	368827660	19910	19910	19910	19910	0
464	20231115	131000	368827660	19910	19910	19910	19910	0
465	20231115	130900	368827660	19910	19910	19910	19910	20
466	20231115	130800	368429460	19910	19910	19910	19910	45
467	20231115	130700	367533510	19900	19900	19900	19900	10
468	20231115	130600	367334510	19900	19900	19900	19900	39
469	20231115	130500	366558410	19890	19890	19890	19890	0
470	20231115	130400	366558410	19890	19890	19890	19890	0
471	20231115	130300	366558410	19890	19890	19890	19890	0
472	20231115	130200	366558410	19890	19890	19890	19890	0
473	20231115	130100	366558410	19890	19890	19890	19890	100
474	20231115	130000	364569410	19890	19890	19890	19890	20
475	20231115	125900	364171610	19900	19900	19900	19900	382
476	20231115	125800	356569810	19890	19890	19890	19890	5
477	20231115	125700	356470360	19900	19900	19900	19900	0
478	20231115	125600	356470360	19900	19900	19900	19900	150
479	20231115	125500	353485360	19890	19890	19890	19890	0
480	20231115	125400	353485360	19890	19890	19890	19890	0
481	20231115	125300	353485360	19890	19890	19890	19890	31
482	20231115	125200	352868770	19890	19890	19890	19890	5
483	20231115	125100	352769320	19900	19900	19900	19900	1
484	20231115	125000	352749420	19890	19890	19890	19890	0
485	20231115	124900	352749420	19890	19890	19890	19890	25
486	20231115	124800	352252170	19900	19900	19900	19900	5
487	20231115	124700	352152670	19900	19900	19900	19900	15
488	20231115	124600	351854170	19900	19900	19900	19900	5
489	20231115	124500	351754670	19900	19900	19900	19900	5
490	20231115	124400	351655170	19920	19920	19920	19920	56
491	20231115	124300	350539650	19920	19920	19920	19920	0
492	20231115	124200	350539650	19920	19920	19920	19920	5
493	20231115	124100	350440050	19900	19900	19900	19900	47
494	20231115	124000	349504750	19900	19900	19900	19900	11
495	20231115	123900	349285850	19920	19920	19920	19920	0
496	20231115	123800	349285850	19920	19920	19920	19920	0
497	20231115	123700	349285850	19920	19920	19920	19920	0
498	20231115	123600	349285850	19920	19920	19920	19920	0
499	20231115	123500	349285850	19920	19920	19920	19920	0
500	20231115	123400	349285850	19920	19920	19920	19920	34
501	20231115	123300	348608570	19910	19910	19910	19910	20
502	20231115	123200	348210370	19910	19910	19910	19910	1
503	20231115	123100	348190460	19870	19870	19870	19870	0
504	20231115	123000	348190460	19870	19870	19870	19870	0
505	20231115	122900	348190460	19870	19870	19870	19870	10
506	20231115	122800	347991760	19870	19880	19880	19870	243
507	20231115	122700	343162290	19870	19870	19870	19870	0
508	20231115	122600	343162290	19870	19870	19870	19870	0
509	20231115	122500	343162290	19870	19870	19870	19870	25
510	20231115	122400	342665540	19920	19920	19920	19920	1
511	20231115	122300	342645620	19930	19930	19930	19930	0
512	20231115	122200	342645620	19930	19930	19930	19930	4
513	20231115	122100	342565900	19940	19940	19940	19940	0
514	20231115	122000	342565900	19940	19940	19940	19940	0
515	20231115	121900	342565900	19940	19940	19940	19940	0
516	20231115	121800	342565900	19940	19940	19940	19940	0
517	20231115	121700	342565900	19940	19940	19940	19940	0
518	20231115	121600	342565900	19940	19940	19940	19940	5
519	20231115	121500	342466200	19940	19940	19940	19940	0
520	20231115	121400	342466200	19940	19940	19940	19940	3
521	20231115	121300	342406380	19940	19940	19940	19940	0
522	20231115	121200	342406380	19940	19940	19940	19940	3
523	20231115	121100	342346560	19870	19900	19900	19870	629
524	20231115	121000	329843450	19900	19900	19900	19900	0
525	20231115	120900	329843450	19900	19900	19900	19900	20
526	20231115	120800	329445450	19950	19920	19950	19920	600
527	20231115	120700	317488280	19920	19920	19920	19920	0
528	20231115	120600	317488280	19920	19920	19920	19920	1
529	20231115	120500	317468360	19920	19900	19920	19900	100
530	20231115	120400	315478100	19900	19900	19900	19900	0
531	20231115	120300	315478100	19900	19900	19900	19900	0
532	20231115	120200	315478100	19900	19900	19900	19900	0
533	20231115	120100	315478100	19900	19900	19900	19900	1
534	20231115	120000	315458200	19890	19890	19890	19890	128
535	20231115	115900	312912280	19880	19880	19880	19880	0
536	20231115	115800	312912280	19880	19880	19880	19880	39
537	20231115	115700	312136960	19870	19870	19870	19870	35
538	20231115	115600	311441510	19870	19870	19870	19870	0
539	20231115	115500	311441510	19870	19870	19870	19870	2
540	20231115	115400	311401770	19890	19890	19890	19890	0
541	20231115	115300	311401770	19890	19890	19890	19890	2
542	20231115	115200	311361990	19880	19880	19880	19880	2
543	20231115	115100	311322230	19890	19890	19890	19890	110
544	20231115	115000	309134330	19890	19890	19890	19890	5
545	20231115	114900	309034880	19870	19870	19870	19870	0
546	20231115	114800	309034880	19870	19870	19870	19870	0
547	20231115	114700	309034880	19870	19870	19870	19870	2
548	20231115	114600	308995140	19870	19870	19870	19870	1
549	20231115	114500	308975270	19900	19900	19900	19900	1
550	20231115	114400	308955370	19900	19890	19900	19890	3
551	20231115	114300	308895690	19890	19890	19890	19890	153
552	20231115	114200	305852520	19890	19890	19890	19890	20
553	20231115	114100	305454720	19890	19890	19890	19890	1
554	20231115	114000	305434830	19890	19890	19890	19890	1
555	20231115	113900	305414940	19870	19870	19870	19870	55
556	20231115	113800	304322090	19890	19880	19890	19880	179
557	20231115	113700	300761970	19870	19880	19880	19870	87
558	20231115	113600	299032460	19880	19880	19880	19880	81
559	20231115	113500	297422180	19880	19880	19880	19880	3
560	20231115	113400	297362540	19880	19880	19880	19880	86
561	20231115	113300	295652860	19880	19880	19880	19880	1
562	20231115	113200	295632980	19870	19860	19870	19850	56
563	20231115	113100	294521080	19860	19860	19860	19860	0
564	20231115	113000	294521080	19860	19860	19860	19860	42
565	20231115	112900	293686960	19850	19850	19850	19850	100
566	20231115	112800	291701960	19850	19850	19850	19850	20
567	20231115	112700	291304960	19850	19850	19850	19850	8
568	20231115	112600	291146160	19850	19850	19850	19850	0
569	20231115	112500	291146160	19850	19850	19850	19850	0
570	20231115	112400	291146160	19850	19850	19850	19850	33
571	20231115	112300	290491110	19880	19880	19880	19880	0
572	20231115	112200	290491110	19880	19880	19880	19880	0
573	20231115	112100	290491110	19880	19880	19880	19880	0
574	20231115	112000	290491110	19880	19880	19880	19880	30
575	20231115	111900	289894710	19880	19880	19880	19880	0
576	20231115	111800	289894710	19880	19880	19880	19880	0
577	20231115	111700	289894710	19880	19880	19890	19880	124
578	20231115	111600	287429350	19880	19870	19880	19860	47
579	20231115	111500	286495490	19860	19860	19860	19860	5
580	20231115	111400	286396190	19850	19850	19860	19850	792
581	20231115	111300	270673230	19850	19850	19860	19850	56
582	20231115	111200	269561620	19860	19850	19860	19850	101
583	20231115	111100	267556760	19850	19850	19850	19850	243
584	20231115	111000	262733210	19850	19850	19850	19850	20
585	20231115	110900	262336210	19850	19850	19850	19850	70
586	20231115	110800	260946710	19850	19840	19850	19840	846
587	20231115	110700	244155670	19830	19830	19830	19830	40
588	20231115	110600	243362470	19830	19830	19830	19830	90
589	20231115	110500	241577770	19830	19830	19830	19830	0
590	20231115	110400	241577770	19830	19830	19830	19830	80
591	20231115	110300	239991370	19840	19830	19840	19830	23
592	20231115	110200	239535270	19830	19830	19830	19830	2
593	20231115	110100	239495610	19830	19830	19830	19830	81
594	20231115	110000	237889380	19830	19810	19830	19810	218
595	20231115	105900	233568920	19810	19810	19810	19810	2
596	20231115	105800	233529300	19810	19810	19810	19810	4
597	20231115	105700	233450060	19810	19810	19810	19810	0
598	20231115	105600	233450060	19810	19810	19810	19810	37
599	20231115	105500	232717090	19800	19800	19800	19800	3
600	20231115	105400	232657690	19810	19810	19810	19810	0
601	20231115	105300	232657690	19810	19810	19810	19810	395
602	20231115	105200	224832740	19800	19790	19800	19790	34
603	20231115	105100	224159840	19790	19790	19790	19790	69
604	20231115	105000	222794330	19790	19790	19790	19790	18
605	20231115	104900	222438110	19800	19800	19800	19800	2
606	20231115	104800	222398510	19790	19790	19790	19790	0
607	20231115	104700	222398510	19790	19790	19790	19790	0
608	20231115	104600	222398510	19790	19790	19790	19790	0
609	20231115	104500	222398510	19790	19790	19790	19790	0
610	20231115	104400	222398510	19790	19790	19790	19790	25
611	20231115	104300	221903760	19810	19810	19810	19810	0
612	20231115	104200	221903760	19810	19810	19810	19810	0
613	20231115	104100	221903760	19810	19810	19810	19810	1
614	20231115	104000	221883950	19790	19790	19790	19790	0
615	20231115	103900	221883950	19790	19790	19790	19790	0
616	20231115	103800	221883950	19790	19790	19790	19790	0
617	20231115	103700	221883950	19790	19790	19790	19790	0
618	20231115	103600	221883950	19790	19810	19810	19790	290
619	20231115	103500	216139110	19810	19810	19810	19810	0
620	20231115	103400	216139110	19810	19810	19810	19810	0
621	20231115	103300	216139110	19810	19810	19810	19810	17
622	20231115	103200	215802340	19780	19780	19780	19780	0
623	20231115	103100	215802340	19780	19780	19780	19780	0
624	20231115	103000	215802340	19780	19780	19780	19780	0
625	20231115	102900	215802340	19780	19780	19780	19780	0
626	20231115	102800	215802340	19780	19780	19780	19780	0
627	20231115	102700	215802340	19780	19780	19780	19780	0
628	20231115	102600	215802340	19780	19780	19780	19780	91
629	20231115	102500	214002360	19780	19780	19780	19780	20
630	20231115	102400	213606760	19780	19780	19780	19780	4
631	20231115	102300	213527640	19820	19790	19820	19790	201
632	20231115	102200	209547810	19790	19790	19790	19790	65
633	20231115	102100	208261460	19800	19800	19800	19800	0
634	20231115	102000	208261460	19800	19800	19800	19790	246
635	20231115	101900	203390710	19800	19800	19800	19800	0
636	20231115	101800	203390710	19800	19800	19800	19800	10
637	20231115	101700	203192710	19800	19800	19800	19800	23
638	20231115	101600	202737310	19800	19800	19800	19800	25
639	20231115	101500	202242310	19820	19790	19820	19790	250
640	20231115	101400	197290810	19800	19780	19800	19780	29
641	20231115	101300	196717170	19810	19810	19810	19810	0
642	20231115	101200	196717170	19810	19810	19810	19810	2
643	20231115	101100	196677550	19810	19810	19810	19810	6
644	20231115	101000	196558690	19810	19810	19810	19810	1
645	20231115	100900	196538880	19790	19790	19790	19790	0
646	20231115	100800	196538880	19790	19790	19790	19790	150
647	20231115	100700	193570380	19830	19820	19830	19820	24
648	20231115	100600	193094550	19830	19820	19830	19820	61
649	20231115	100500	191885030	19780	19820	19820	19780	107
650	20231115	100400	189764370	19810	19800	19810	19800	250
651	20231115	100300	184812870	19780	19780	19780	19780	0
652	20231115	100200	184812870	19780	19780	19780	19780	99
653	20231115	100100	182854650	19780	19780	19780	19780	5
654	20231115	100000	182755750	19770	19780	19780	19770	2
655	20231115	095900	182716200	19780	19780	19780	19780	70
656	20231115	095800	181331600	19780	19780	19780	19780	50
657	20231115	095700	180342600	19780	19780	19780	19780	0
658	20231115	095600	180342600	19780	19780	19780	19780	0
659	20231115	095500	180342600	19780	19780	19780	19780	29
660	20231115	095400	179768980	19770	19770	19770	19770	5
661	20231115	095300	179670130	19770	19770	19770	19770	4
662	20231115	095200	179591050	19770	19770	19770	19770	0
663	20231115	095100	179591050	19770	19770	19770	19770	0
664	20231115	095000	179591050	19770	19770	19770	19770	55
665	20231115	094900	178503700	19780	19780	19780	19780	49
666	20231115	094800	177534480	19780	19780	19780	19780	0
667	20231115	094700	177534480	19780	19780	19780	19780	24
668	20231115	094600	177059760	19820	19820	19820	19820	0
669	20231115	094500	177059760	19820	19820	19820	19820	1
670	20231115	094400	177039940	19820	19820	19820	19820	0
671	20231115	094300	177039940	19820	19820	19820	19820	82
672	20231115	094200	175414700	19820	19820	19820	19820	10
673	20231115	094100	175216500	19800	19800	19800	19800	30
674	20231115	094000	174622500	19800	19800	19800	19800	0
675	20231115	093900	174622500	19800	19800	19800	19800	0
676	20231115	093800	174622500	19800	19800	19800	19800	1
677	20231115	093700	174602700	19780	19780	19780	19780	0
678	20231115	093600	174602700	19780	19780	19780	19780	20
679	20231115	093500	174207100	19770	19770	19770	19770	0
680	20231115	093400	174207100	19770	19790	19790	19770	207
681	20231115	093300	170111460	19790	19790	19790	19790	87
682	20231115	093200	168389730	19820	19820	19820	19820	1
683	20231115	093100	168369910	19820	19820	19820	19820	30
684	20231115	093000	167775310	19820	19840	19840	19820	225
685	20231115	092900	163313600	19840	19830	19840	19830	345
686	20231115	092800	156470000	19830	19790	19830	19780	642
687	20231115	092700	143752340	19780	19770	19780	19770	231
688	20231115	092600	139183360	19740	19740	19740	19740	171
689	20231115	092500	135807820	19730	19730	19730	19730	0
690	20231115	092400	135807820	19730	19730	19730	19730	0
691	20231115	092300	135807820	19730	19770	19770	19730	17
692	20231115	092200	135471930	19770	19770	19770	19770	1
693	20231115	092100	135452160	19770	19770	19770	19770	0
694	20231115	092000	135452160	19770	19770	19770	19770	1
695	20231115	091900	135432390	19780	19780	19780	19780	50
696	20231115	091800	134443390	19770	19730	19770	19730	1064
697	20231115	091700	113429190	19720	19720	19720	19720	11
698	20231115	091600	113212270	19700	19700	19700	19700	99
699	20231115	091500	111261970	19750	19750	19750	19750	186
700	20231115	091400	107588470	19760	19760	19760	19760	0
701	20231115	091300	107588470	19760	19680	19760	19680	13
702	20231115	091200	107332550	19680	19660	19680	19660	22
703	20231115	091100	106899790	19660	19660	19660	19660	0
704	20231115	091000	106899790	19660	19800	19800	19660	935
705	20231115	090900	88486210	19850	19750	19850	19750	21
706	20231115	090800	88070410	19790	19770	19790	19770	79
707	20231115	090700	86507280	19770	19720	19770	19720	381
708	20231115	090600	78984150	19720	19680	19720	19680	981
709	20231115	090500	59657700	19690	19690	19690	19690	109
710	20231115	090400	57511490	19710	19710	19710	19710	0
711	20231115	090300	57511490	19710	19600	19710	19600	556
712	20231115	090200	46557790	19600	19630	19630	19600	250
713	20231115	090100	41651350	19630	19690	19690	19630	425
714	20231115	090000	33295300	19760	19690	19760	19670	1691