KissMeData/277880/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	205400	1029775890	9200	9200	9200	9200	949
3	20231114	205300	1029775890	9200	9200	9200	9200	0
4	20231114	205200	1029775890	9200	9200	9200	9200	0
5	20231114	205100	1029775890	9200	9200	9200	9200	0
6	20231114	205000	1029775890	9200	9200	9200	9200	0
7	20231114	204900	1029775890	9200	9200	9200	9200	0
8	20231114	204800	1029775890	9200	9200	9200	9200	0
9	20231114	204700	1029775890	9200	9200	9200	9200	0
10	20231114	204600	1029775890	9200	9200	9200	9200	0
11	20231114	204500	1029775890	9200	9200	9200	9200	0
12	20231114	204400	1029775890	9200	9200	9200	9200	0
13	20231114	204300	1029775890	9200	9200	9200	9200	0
14	20231114	204200	1029775890	9200	9200	9200	9200	0
15	20231114	204100	1029775890	9200	9200	9200	9200	0
16	20231114	204000	1029775890	9200	9200	9200	9200	0
17	20231114	203900	1029775890	9200	9200	9200	9200	0
18	20231114	203800	1029775890	9200	9200	9200	9200	0
19	20231114	203700	1029775890	9200	9200	9200	9200	0
20	20231114	203600	1029775890	9200	9200	9200	9200	0
21	20231114	203500	1029775890	9200	9200	9200	9200	0
22	20231114	203400	1029775890	9200	9200	9200	9200	0
23	20231114	203300	1029775890	9200	9200	9200	9200	0
24	20231114	203200	1029775890	9200	9200	9200	9200	0
25	20231114	203100	1029775890	9200	9200	9200	9200	0
26	20231114	203000	1029775890	9200	9200	9200	9200	0
27	20231114	202900	1029775890	9200	9200	9200	9200	0
28	20231114	202800	1029775890	9200	9200	9200	9200	0
29	20231114	202700	1029775890	9200	9200	9200	9200	0
30	20231114	202600	1029775890	9200	9200	9200	9200	0
31	20231114	202500	1029775890	9200	9200	9200	9200	0
32	20231114	202400	1029775890	9200	9200	9200	9200	949
33	20231114	202300	1029775890	9200	9200	9200	9200	0
34	20231114	202200	1029775890	9200	9200	9200	9200	0
35	20231114	202100	1029775890	9200	9200	9200	9200	0
36	20231114	202000	1029775890	9200	9200	9200	9200	0
37	20231114	201900	1029775890	9200	9200	9200	9200	0
38	20231114	201800	1029775890	9200	9200	9200	9200	0
39	20231114	201700	1029775890	9200	9200	9200	9200	0
40	20231114	201600	1029775890	9200	9200	9200	9200	0
41	20231114	201500	1029775890	9200	9200	9200	9200	0
42	20231114	201400	1029775890	9200	9200	9200	9200	0
43	20231114	201300	1029775890	9200	9200	9200	9200	0
44	20231114	201200	1029775890	9200	9200	9200	9200	0
45	20231114	201100	1029775890	9200	9200	9200	9200	0
46	20231114	201000	1029775890	9200	9200	9200	9200	0
47	20231114	200900	1029775890	9200	9200	9200	9200	0
48	20231114	200800	1029775890	9200	9200	9200	9200	0
49	20231114	200700	1029775890	9200	9200	9200	9200	0
50	20231114	200600	1029775890	9200	9200	9200	9200	0
51	20231114	200500	1029775890	9200	9200	9200	9200	0
52	20231114	200400	1029775890	9200	9200	9200	9200	0
53	20231114	200300	1029775890	9200	9200	9200	9200	0
54	20231114	200200	1029775890	9200	9200	9200	9200	0
55	20231114	200100	1029775890	9200	9200	9200	9200	0
56	20231114	200000	1029775890	9200	9200	9200	9200	0
57	20231114	195900	1029775890	9200	9200	9200	9200	0
58	20231114	195800	1029775890	9200	9200	9200	9200	0
59	20231114	195700	1029775890	9200	9200	9200	9200	0
60	20231114	195600	1029775890	9200	9200	9200	9200	0
61	20231114	195500	1029775890	9200	9200	9200	9200	0
62	20231114	195400	1029775890	9200	9200	9200	9200	949
63	20231114	195300	1029775890	9200	9200	9200	9200	0
64	20231114	195200	1029775890	9200	9200	9200	9200	0
65	20231114	195100	1029775890	9200	9200	9200	9200	0
66	20231114	195000	1029775890	9200	9200	9200	9200	0
67	20231114	194900	1029775890	9200	9200	9200	9200	0
68	20231114	194800	1029775890	9200	9200	9200	9200	0
69	20231114	194700	1029775890	9200	9200	9200	9200	0
70	20231114	194600	1029775890	9200	9200	9200	9200	0
71	20231114	194500	1029775890	9200	9200	9200	9200	0
72	20231114	194400	1029775890	9200	9200	9200	9200	0
73	20231114	194300	1029775890	9200	9200	9200	9200	0
74	20231114	194200	1029775890	9200	9200	9200	9200	0
75	20231114	194100	1029775890	9200	9200	9200	9200	0
76	20231114	194000	1029775890	9200	9200	9200	9200	0
77	20231114	193900	1029775890	9200	9200	9200	9200	0
78	20231114	193800	1029775890	9200	9200	9200	9200	0
79	20231114	193700	1029775890	9200	9200	9200	9200	0
80	20231114	193600	1029775890	9200	9200	9200	9200	0
81	20231114	193500	1029775890	9200	9200	9200	9200	0
82	20231114	193400	1029775890	9200	9200	9200	9200	0
83	20231114	193300	1029775890	9200	9200	9200	9200	0
84	20231114	193200	1029775890	9200	9200	9200	9200	0
85	20231114	193100	1029775890	9200	9200	9200	9200	0
86	20231114	193000	1029775890	9200	9200	9200	9200	0
87	20231114	192900	1029775890	9200	9200	9200	9200	0
88	20231114	192800	1029775890	9200	9200	9200	9200	0
89	20231114	192700	1029775890	9200	9200	9200	9200	0
90	20231114	192600	1029775890	9200	9200	9200	9200	0
91	20231114	192500	1029775890	9200	9200	9200	9200	0
92	20231114	192400	1029775890	9200	9200	9200	9200	949
93	20231114	192300	1029775890	9200	9200	9200	9200	0
94	20231114	192200	1029775890	9200	9200	9200	9200	0
95	20231114	192100	1029775890	9200	9200	9200	9200	0
96	20231114	192000	1029775890	9200	9200	9200	9200	0
97	20231114	191900	1029775890	9200	9200	9200	9200	0
98	20231114	191800	1029775890	9200	9200	9200	9200	0
99	20231114	191700	1029775890	9200	9200	9200	9200	0
100	20231114	191600	1029775890	9200	9200	9200	9200	0
101	20231114	191500	1029775890	9200	9200	9200	9200	0
102	20231114	191400	1029775890	9200	9200	9200	9200	0
103	20231114	191300	1029775890	9200	9200	9200	9200	0
104	20231114	191200	1029775890	9200	9200	9200	9200	0
105	20231114	191100	1029775890	9200	9200	9200	9200	0
106	20231114	191000	1029775890	9200	9200	9200	9200	0
107	20231114	190900	1029775890	9200	9200	9200	9200	0
108	20231114	190800	1029775890	9200	9200	9200	9200	0
109	20231114	190700	1029775890	9200	9200	9200	9200	0
110	20231114	190600	1029775890	9200	9200	9200	9200	0
111	20231114	190500	1029775890	9200	9200	9200	9200	0
112	20231114	190400	1029775890	9200	9200	9200	9200	0
113	20231114	190300	1029775890	9200	9200	9200	9200	0
114	20231114	190200	1029775890	9200	9200	9200	9200	0
115	20231114	190100	1029775890	9200	9200	9200	9200	0
116	20231114	190000	1029775890	9200	9200	9200	9200	0
117	20231114	185900	1029775890	9200	9200	9200	9200	0
118	20231114	185800	1029775890	9200	9200	9200	9200	0
119	20231114	185700	1029775890	9200	9200	9200	9200	0
120	20231114	185600	1029775890	9200	9200	9200	9200	0
121	20231114	185500	1029775890	9200	9200	9200	9200	0
122	20231114	185400	1029775890	9200	9200	9200	9200	949
123	20231114	185300	1029775890	9200	9200	9200	9200	0
124	20231114	185200	1029775890	9200	9200	9200	9200	0
125	20231114	185100	1029775890	9200	9200	9200	9200	0
126	20231114	185000	1029775890	9200	9200	9200	9200	0
127	20231114	184900	1029775890	9200	9200	9200	9200	0
128	20231114	184800	1029775890	9200	9200	9200	9200	0
129	20231114	184700	1029775890	9200	9200	9200	9200	0
130	20231114	184600	1029775890	9200	9200	9200	9200	0
131	20231114	184500	1029775890	9200	9200	9200	9200	0
132	20231114	184400	1029775890	9200	9200	9200	9200	0
133	20231114	184300	1029775890	9200	9200	9200	9200	0
134	20231114	184200	1029775890	9200	9200	9200	9200	0
135	20231114	184100	1029775890	9200	9200	9200	9200	0
136	20231114	184000	1029775890	9200	9200	9200	9200	0
137	20231114	183900	1029775890	9200	9200	9200	9200	0
138	20231114	183800	1029775890	9200	9200	9200	9200	0
139	20231114	183700	1029775890	9200	9200	9200	9200	0
140	20231114	183600	1029775890	9200	9200	9200	9200	0
141	20231114	183500	1029775890	9200	9200	9200	9200	0
142	20231114	183400	1029775890	9200	9200	9200	9200	0
143	20231114	183300	1029775890	9200	9200	9200	9200	0
144	20231114	183200	1029775890	9200	9200	9200	9200	0
145	20231114	183100	1029775890	9200	9200	9200	9200	0
146	20231114	183000	1029775890	9200	9200	9200	9200	0
147	20231114	182900	1029775890	9200	9200	9200	9200	0
148	20231114	182800	1029775890	9200	9200	9200	9200	0
149	20231114	182700	1029775890	9200	9200	9200	9200	0
150	20231114	182600	1029775890	9200	9200	9200	9200	0
151	20231114	182500	1029775890	9200	9200	9200	9200	0
152	20231114	182400	1029775890	9200	9200	9200	9200	949
153	20231114	182300	1029775890	9200	9200	9200	9200	0
154	20231114	182200	1029775890	9200	9200	9200	9200	0
155	20231114	182100	1029775890	9200	9200	9200	9200	0
156	20231114	182000	1029775890	9200	9200	9200	9200	0
157	20231114	181900	1029775890	9200	9200	9200	9200	0
158	20231114	181800	1029775890	9200	9200	9200	9200	0
159	20231114	181700	1029775890	9200	9200	9200	9200	0
160	20231114	181600	1029775890	9200	9200	9200	9200	0
161	20231114	181500	1029775890	9200	9200	9200	9200	0
162	20231114	181400	1029775890	9200	9200	9200	9200	0
163	20231114	181300	1029775890	9200	9200	9200	9200	0
164	20231114	181200	1029775890	9200	9200	9200	9200	0
165	20231114	181100	1029775890	9200	9200	9200	9200	0
166	20231114	181000	1029775890	9200	9200	9200	9200	0
167	20231114	180900	1029775890	9200	9200	9200	9200	0
168	20231114	180800	1029775890	9200	9200	9200	9200	0
169	20231114	180700	1029775890	9200	9200	9200	9200	0
170	20231114	180600	1029775890	9200	9200	9200	9200	0
171	20231114	180500	1029775890	9200	9200	9200	9200	0
172	20231114	180400	1029775890	9200	9200	9200	9200	0
173	20231114	180300	1029775890	9200	9200	9200	9200	0
174	20231114	180200	1029775890	9200	9200	9200	9200	0
175	20231114	180100	1029775890	9200	9200	9200	9200	0
176	20231114	180000	1029775890	9200	9200	9200	9200	0
177	20231114	175900	1029775890	9200	9200	9200	9200	0
178	20231114	175800	1029775890	9200	9200	9200	9200	0
179	20231114	175700	1029775890	9200	9200	9200	9200	0
180	20231114	175600	1029775890	9200	9200	9200	9200	0
181	20231114	175500	1029775890	9200	9200	9200	9200	0
182	20231114	175400	1029775890	9200	9200	9200	9200	949
183	20231114	175300	1029775890	9200	9200	9200	9200	0
184	20231114	175200	1029775890	9200	9200	9200	9200	0
185	20231114	175100	1029775890	9200	9200	9200	9200	0
186	20231114	175000	1029775890	9200	9200	9200	9200	0
187	20231114	174900	1029775890	9200	9200	9200	9200	0
188	20231114	174800	1029775890	9200	9200	9200	9200	0
189	20231114	174700	1029775890	9200	9200	9200	9200	0
190	20231114	174600	1029775890	9200	9200	9200	9200	0
191	20231114	174500	1029775890	9200	9200	9200	9200	0
192	20231114	174400	1029775890	9200	9200	9200	9200	0
193	20231114	174300	1029775890	9200	9200	9200	9200	0
194	20231114	174200	1029775890	9200	9200	9200	9200	0
195	20231114	174100	1029775890	9200	9200	9200	9200	0
196	20231114	174000	1029775890	9200	9200	9200	9200	0
197	20231114	173900	1029775890	9200	9200	9200	9200	0
198	20231114	173800	1029775890	9200	9200	9200	9200	0
199	20231114	173700	1029775890	9200	9200	9200	9200	0
200	20231114	173600	1029775890	9200	9200	9200	9200	0
201	20231114	173500	1029775890	9200	9200	9200	9200	0
202	20231114	173400	1029775890	9200	9200	9200	9200	0
203	20231114	173300	1029775890	9200	9200	9200	9200	0
204	20231114	173200	1029775890	9200	9200	9200	9200	0
205	20231114	173100	1029775890	9200	9200	9200	9200	0
206	20231114	173000	1029775890	9200	9200	9200	9200	0
207	20231114	172900	1029775890	9200	9200	9200	9200	0
208	20231114	172800	1029775890	9200	9200	9200	9200	0
209	20231114	172700	1029775890	9200	9200	9200	9200	0
210	20231114	172600	1029775890	9200	9200	9200	9200	0
211	20231114	172500	1029775890	9200	9200	9200	9200	0
212	20231114	172400	1029775890	9200	9200	9200	9200	949
213	20231114	172300	1029775890	9200	9200	9200	9200	0
214	20231114	172200	1029775890	9200	9200	9200	9200	0
215	20231114	172100	1029775890	9200	9200	9200	9200	0
216	20231114	172000	1029775890	9200	9200	9200	9200	0
217	20231114	171900	1029775890	9200	9200	9200	9200	0
218	20231114	171800	1029775890	9200	9200	9200	9200	0
219	20231114	171700	1029775890	9200	9200	9200	9200	0
220	20231114	171600	1029775890	9200	9200	9200	9200	0
221	20231114	171500	1029775890	9200	9200	9200	9200	0
222	20231114	171400	1029775890	9200	9200	9200	9200	0
223	20231114	171300	1029775890	9200	9200	9200	9200	0
224	20231114	171200	1029775890	9200	9200	9200	9200	0
225	20231114	171100	1029775890	9200	9200	9200	9200	0
226	20231114	171000	1029775890	9200	9200	9200	9200	0
227	20231114	170900	1029775890	9200	9200	9200	9200	0
228	20231114	170800	1029775890	9200	9200	9200	9200	0
229	20231114	170700	1029775890	9200	9200	9200	9200	0
230	20231114	170600	1029775890	9200	9200	9200	9200	0
231	20231114	170500	1029775890	9200	9200	9200	9200	0
232	20231114	170400	1029775890	9200	9200	9200	9200	0
233	20231114	170300	1029775890	9200	9200	9200	9200	0
234	20231114	170200	1029775890	9200	9200	9200	9200	0
235	20231114	170100	1029775890	9200	9200	9200	9200	0
236	20231114	170000	1029775890	9200	9200	9200	9200	0
237	20231114	165900	1029775890	9200	9200	9200	9200	0
238	20231114	165800	1029775890	9200	9200	9200	9200	0
239	20231114	165700	1029775890	9200	9200	9200	9200	0
240	20231114	165600	1029775890	9200	9200	9200	9200	0
241	20231114	165500	1029775890	9200	9200	9200	9200	0
242	20231114	165400	1029775890	9200	9200	9200	9200	949
243	20231114	165300	1029775890	9200	9200	9200	9200	0
244	20231114	165200	1029775890	9200	9200	9200	9200	0
245	20231114	165100	1029775890	9200	9200	9200	9200	0
246	20231114	165000	1029775890	9200	9200	9200	9200	0
247	20231114	164900	1029775890	9200	9200	9200	9200	0
248	20231114	164800	1029775890	9200	9200	9200	9200	0
249	20231114	164700	1029775890	9200	9200	9200	9200	0
250	20231114	164600	1029775890	9200	9200	9200	9200	0
251	20231114	164500	1029775890	9200	9200	9200	9200	0
252	20231114	164400	1029775890	9200	9200	9200	9200	0
253	20231114	164300	1029775890	9200	9200	9200	9200	0
254	20231114	164200	1029775890	9200	9200	9200	9200	0
255	20231114	164100	1029775890	9200	9200	9200	9200	0
256	20231114	164000	1029775890	9200	9200	9200	9200	0
257	20231114	163900	1029775890	9200	9200	9200	9200	0
258	20231114	163800	1029775890	9200	9200	9200	9200	0
259	20231114	163700	1029775890	9200	9200	9200	9200	0
260	20231114	163600	1029775890	9200	9200	9200	9200	0
261	20231114	163500	1029775890	9200	9200	9200	9200	0
262	20231114	163400	1029775890	9200	9200	9200	9200	0
263	20231114	163300	1029775890	9200	9200	9200	9200	0
264	20231114	163200	1029775890	9200	9200	9200	9200	0
265	20231114	163100	1029775890	9200	9200	9200	9200	0
266	20231114	163000	1029775890	9200	9200	9200	9200	0
267	20231114	162900	1029775890	9200	9200	9200	9200	0
268	20231114	162800	1029775890	9200	9200	9200	9200	0
269	20231114	162700	1029775890	9200	9200	9200	9200	0
270	20231114	162600	1029775890	9200	9200	9200	9200	0
271	20231114	162500	1029775890	9200	9200	9200	9200	0
272	20231114	162400	1029775890	9200	9200	9200	9200	949
273	20231114	162300	1029775890	9200	9200	9200	9200	0
274	20231114	162200	1029775890	9200	9200	9200	9200	0
275	20231114	162100	1029775890	9200	9200	9200	9200	0
276	20231114	162000	1029775890	9200	9200	9200	9200	0
277	20231114	161900	1029775890	9200	9200	9200	9200	0
278	20231114	161800	1029775890	9200	9200	9200	9200	0
279	20231114	161700	1029775890	9200	9200	9200	9200	0
280	20231114	161600	1029775890	9200	9200	9200	9200	0
281	20231114	161500	1029775890	9200	9200	9200	9200	0
282	20231114	161400	1029775890	9200	9200	9200	9200	0
283	20231114	161300	1029775890	9200	9200	9200	9200	0
284	20231114	161200	1029775890	9200	9200	9200	9200	0
285	20231114	161100	1029775890	9200	9200	9200	9200	0
286	20231114	161000	1029775890	9200	9200	9200	9200	0
287	20231114	160900	1029775890	9200	9200	9200	9200	0
288	20231114	160800	1029775890	9200	9200	9200	9200	0
289	20231114	160700	1029775890	9200	9200	9200	9200	0
290	20231114	160600	1029775890	9200	9200	9200	9200	0
291	20231114	160500	1029775890	9200	9200	9200	9200	0
292	20231114	160400	1029775890	9200	9200	9200	9200	0
293	20231114	160300	1029775890	9200	9200	9200	9200	0
294	20231114	160200	1029775890	9200	9200	9200	9200	0
295	20231114	160100	1029775890	9200	9200	9200	9200	0
296	20231114	160000	1029775890	9200	9200	9200	9200	0
297	20231114	155900	1029775890	9200	9200	9200	9200	0
298	20231114	155800	1029775890	9200	9200	9200	9200	0
299	20231114	155700	1029775890	9200	9200	9200	9200	0
300	20231114	155600	1029775890	9200	9200	9200	9200	0
301	20231114	155500	1029775890	9200	9200	9200	9200	0
302	20231114	155400	1029775890	9200	9200	9200	9200	949
303	20231114	155300	1029775890	9200	9200	9200	9200	0
304	20231114	155200	1029775890	9200	9200	9200	9200	0
305	20231114	155100	1029775890	9200	9200	9200	9200	0
306	20231114	155000	1029775890	9200	9200	9200	9200	0
307	20231114	154900	1029775890	9200	9200	9200	9200	0
308	20231114	154800	1029775890	9200	9200	9200	9200	0
309	20231114	154700	1029775890	9200	9200	9200	9200	0
310	20231114	154600	1029775890	9200	9200	9200	9200	0
311	20231114	154500	1029775890	9200	9200	9200	9200	0
312	20231114	154400	1029775890	9200	9200	9200	9200	0
313	20231114	154300	1029775890	9200	9200	9200	9200	0
314	20231114	154200	1029775890	9200	9200	9200	9200	0
315	20231114	154100	1029775890	9200	9200	9200	9200	0
316	20231114	154000	1029775890	9200	9200	9200	9200	0
317	20231114	153900	1029775890	9200	9200	9200	9200	0
318	20231114	153800	1029775890	9200	9200	9200	9200	0
319	20231114	153700	1029775890	9200	9200	9200	9200	0
320	20231114	153600	1029775890	9200	9200	9200	9200	0
321	20231114	153500	1029775890	9200	9200	9200	9200	0
322	20231114	153400	1029775890	9200	9200	9200	9200	0
323	20231114	153300	1029775890	9200	9200	9200	9200	0
324	20231114	153200	1029775890	9200	9200	9200	9200	0
325	20231114	153100	1029775890	9200	9200	9200	9200	0
326	20231114	153000	1029775890	9200	9200	9200	9200	949
327	20231114	152900	1021045090	9200	9200	9200	9200	0
328	20231114	152800	1021045090	9200	9200	9200	9200	0
329	20231114	152700	1021045090	9200	9200	9200	9200	0
330	20231114	152600	1021045090	9200	9200	9200	9200	0
331	20231114	152500	1021045090	9200	9200	9200	9200	0
332	20231114	152400	1021045090	9200	9200	9200	9200	0
333	20231114	152300	1021045090	9200	9200	9200	9200	0
334	20231114	152200	1021045090	9200	9200	9200	9200	0
335	20231114	152100	1021045090	9200	9200	9200	9200	0
336	20231114	152000	1021045090	9200	9200	9200	9200	0
337	20231114	151900	1021045090	9200	9200	9200	9200	237
338	20231114	151800	1018864690	9190	9200	9200	9190	35
339	20231114	151700	1018542790	9200	9190	9200	9190	238
340	20231114	151600	1016355070	9190	9190	9190	9180	157
341	20231114	151500	1014912290	9190	9200	9200	9190	339
342	20231114	151400	1011795630	9190	9190	9200	9190	223
343	20231114	151300	1009745510	9190	9190	9200	9190	432
344	20231114	151200	1005775170	9190	9160	9190	9150	330
345	20231114	151100	1002746660	9180	9170	9180	9160	1104
346	20231114	151000	992626730	9170	9170	9170	9170	0
347	20231114	150900	992626730	9170	9170	9170	9170	164
348	20231114	150800	991122850	9160	9170	9170	9160	237
349	20231114	150700	988949760	9170	9170	9170	9170	124
350	20231114	150600	987812680	9170	9190	9190	9170	106
351	20231114	150500	986838900	9200	9200	9200	9200	57
352	20231114	150400	986314500	9190	9190	9190	9190	0
353	20231114	150300	986314500	9190	9190	9190	9190	10
354	20231114	150200	986222600	9190	9190	9190	9190	100
355	20231114	150100	985303600	9170	9170	9170	9170	5
356	20231114	150000	985257750	9200	9200	9200	9200	1
357	20231114	145900	985248550	9160	9180	9180	9160	369
358	20231114	145800	981862030	9180	9180	9180	9180	510
359	20231114	145700	977180230	9170	9170	9170	9170	305
360	20231114	145600	974383380	9170	9170	9170	9170	400
361	20231114	145500	970715380	9170	9170	9170	9170	212
362	20231114	145400	968771340	9170	9170	9170	9170	4
363	20231114	145300	968734660	9170	9160	9170	9150	2829
364	20231114	145200	942844600	9160	9160	9160	9150	658
365	20231114	145100	936818070	9170	9170	9170	9170	6
366	20231114	145000	936763050	9160	9170	9170	9160	222
367	20231114	144900	934728780	9170	9170	9170	9170	14
368	20231114	144800	934600400	9170	9170	9180	9160	546
369	20231114	144700	929597100	9160	9160	9160	9160	0
370	20231114	144600	929597100	9160	9160	9160	9160	0
371	20231114	144500	929597100	9160	9170	9170	9160	423
372	20231114	144400	925720260	9180	9180	9180	9180	0
373	20231114	144300	925720260	9180	9180	9180	9180	0
374	20231114	144200	925720260	9180	9180	9180	9180	200
375	20231114	144100	923884260	9180	9180	9180	9180	0
376	20231114	144000	923884260	9180	9180	9180	9180	0
377	20231114	143900	923884260	9180	9180	9180	9180	0
378	20231114	143800	923884260	9180	9180	9180	9180	335
379	20231114	143700	920808960	9170	9170	9170	9170	0
380	20231114	143600	920808960	9170	9180	9180	9170	329
381	20231114	143500	917789970	9180	9180	9180	9170	50
382	20231114	143400	917330990	9180	9190	9190	9180	2292
383	20231114	143300	896276700	9190	9200	9200	9190	11
384	20231114	143200	896175540	9200	9200	9200	9200	58
385	20231114	143100	895641940	9200	9200	9200	9200	880
386	20231114	143000	887545940	9200	9200	9200	9200	0
387	20231114	142900	887545940	9200	9200	9200	9200	0
388	20231114	142800	887545940	9200	9200	9200	9200	100
389	20231114	142700	886625940	9200	9200	9200	9200	100
390	20231114	142600	885705940	9210	9210	9210	9210	0
391	20231114	142500	885705940	9210	9200	9210	9200	21
392	20231114	142400	885512540	9210	9210	9210	9210	0
393	20231114	142300	885512540	9210	9210	9210	9210	0
394	20231114	142200	885512540	9210	9210	9210	9210	1
395	20231114	142100	885503330	9210	9210	9210	9210	0
396	20231114	142000	885503330	9210	9210	9210	9210	2
397	20231114	141900	885484910	9210	9210	9210	9210	0
398	20231114	141800	885484910	9210	9210	9210	9210	46
399	20231114	141700	885061250	9210	9210	9210	9210	0
400	20231114	141600	885061250	9210	9210	9210	9210	0
401	20231114	141500	885061250	9210	9210	9210	9210	4
402	20231114	141400	885024410	9210	9210	9210	9210	0
403	20231114	141300	885024410	9210	9210	9210	9210	0
404	20231114	141200	885024410	9210	9210	9210	9210	10
405	20231114	141100	884932310	9210	9210	9210	9210	0
406	20231114	141000	884932310	9210	9210	9210	9210	22
407	20231114	140900	884729690	9210	9210	9210	9210	0
408	20231114	140800	884729690	9210	9210	9210	9210	0
409	20231114	140700	884729690	9210	9210	9210	9210	0
410	20231114	140600	884729690	9210	9210	9210	9210	18
411	20231114	140500	884563910	9190	9230	9230	9180	392
412	20231114	140400	880960290	9200	9200	9200	9200	0
413	20231114	140300	880960290	9200	9200	9200	9200	57
414	20231114	140200	880435890	9210	9210	9210	9210	5
415	20231114	140100	880389840	9210	9210	9210	9210	0
416	20231114	140000	880389840	9210	9210	9210	9210	0
417	20231114	135900	880389840	9210	9210	9210	9210	0
418	20231114	135800	880389840	9210	9210	9210	9210	2
419	20231114	135700	880371420	9210	9210	9210	9210	6
420	20231114	135600	880316160	9200	9200	9200	9200	0
421	20231114	135500	880316160	9200	9200	9200	9200	0
422	20231114	135400	880316160	9200	9200	9200	9200	0
423	20231114	135300	880316160	9200	9200	9200	9200	100
424	20231114	135200	879396160	9200	9200	9200	9200	0
425	20231114	135100	879396160	9200	9200	9200	9200	77
426	20231114	135000	878687760	9210	9210	9210	9210	19
427	20231114	134900	878512770	9210	9210	9210	9210	261
428	20231114	134800	876108960	9220	9220	9220	9220	0
429	20231114	134700	876108960	9220	9220	9220	9220	102
430	20231114	134600	875168520	9220	9230	9230	9220	1003
431	20231114	134500	865920840	9230	9240	9240	9230	761
432	20231114	134400	858896760	9240	9240	9240	9240	10
433	20231114	134300	858804360	9240	9240	9240	9240	13
434	20231114	134200	858684240	9230	9230	9230	9230	13
435	20231114	134100	858564250	9230	9230	9230	9230	30
436	20231114	134000	858287350	9220	9220	9220	9220	112
437	20231114	133900	857254710	9230	9230	9230	9230	1158
438	20231114	133800	846566370	9230	9230	9230	9230	0
439	20231114	133700	846566370	9230	9230	9230	9230	0
440	20231114	133600	846566370	9230	9230	9230	9220	167
441	20231114	133500	845024970	9230	9230	9230	9230	26
442	20231114	133400	844784990	9230	9230	9230	9230	14
443	20231114	133300	844655770	9230	9230	9230	9230	0
444	20231114	133200	844655770	9230	9240	9240	9230	22
445	20231114	133100	844452670	9230	9230	9230	9230	0
446	20231114	133000	844452670	9230	9230	9240	9230	62
447	20231114	132900	843880400	9230	9230	9230	9230	7
448	20231114	132800	843815790	9230	9240	9240	9230	294
449	20231114	132700	841102160	9240	9240	9240	9240	9
450	20231114	132600	841019000	9240	9240	9240	9240	266
451	20231114	132500	838561160	9240	9240	9240	9240	10
452	20231114	132400	838468760	9250	9250	9250	9250	0
453	20231114	132300	838468760	9250	9250	9250	9250	4
454	20231114	132200	838431760	9230	9230	9230	9230	0
455	20231114	132100	838431760	9230	9240	9240	9230	923
456	20231114	132000	829910590	9250	9250	9250	9250	4
457	20231114	131900	829873590	9250	9250	9250	9250	14
458	20231114	131800	829744090	9250	9250	9250	9250	133
459	20231114	131700	828513840	9250	9250	9250	9250	6
460	20231114	131600	828458340	9260	9260	9260	9260	0
461	20231114	131500	828458340	9260	9250	9260	9250	21
462	20231114	131400	828264080	9260	9260	9260	9260	0
463	20231114	131300	828264080	9260	9260	9260	9260	11
464	20231114	131200	828162220	9260	9250	9260	9250	102
465	20231114	131100	827218180	9250	9250	9250	9250	7
466	20231114	131000	827153430	9250	9250	9250	9250	315
467	20231114	130900	824239680	9250	9240	9250	9240	150
468	20231114	130800	822852280	9240	9240	9240	9240	60
469	20231114	130700	822297880	9240	9240	9240	9240	33
470	20231114	130600	821992960	9240	9240	9240	9240	2
471	20231114	130500	821974480	9220	9220	9220	9220	0
472	20231114	130400	821974480	9220	9220	9220	9220	0
473	20231114	130300	821974480	9220	9220	9220	9220	0
474	20231114	130200	821974480	9220	9220	9220	9220	0
475	20231114	130100	821974480	9220	9240	9240	9220	215
476	20231114	130000	819988500	9240	9240	9240	9240	35
477	20231114	125900	819665100	9240	9240	9240	9240	15
478	20231114	125800	819526500	9240	9240	9240	9240	24
479	20231114	125700	819304740	9240	9240	9240	9240	11
480	20231114	125600	819203100	9240	9240	9240	9240	0
481	20231114	125500	819203100	9240	9240	9240	9240	0
482	20231114	125400	819203100	9240	9230	9240	9230	2
483	20231114	125300	819184630	9210	9210	9210	9210	60
484	20231114	125200	818632030	9210	9210	9210	9210	149
485	20231114	125100	817259740	9210	9210	9210	9210	0
486	20231114	125000	817259740	9210	9210	9210	9210	0
487	20231114	124900	817259740	9210	9210	9210	9210	51
488	20231114	124800	816790030	9210	9210	9210	9210	0
489	20231114	124700	816790030	9210	9210	9210	9210	10
490	20231114	124600	816697930	9220	9220	9220	9220	211
491	20231114	124500	814752510	9220	9220	9220	9220	10
492	20231114	124400	814660310	9220	9220	9220	9220	7
493	20231114	124300	814595770	9220	9220	9220	9220	0
494	20231114	124200	814595770	9220	9220	9220	9220	5
495	20231114	124100	814549670	9220	9220	9220	9220	0
496	20231114	124000	814549670	9220	9220	9220	9220	10
497	20231114	123900	814457470	9220	9220	9220	9220	0
498	20231114	123800	814457470	9220	9220	9220	9220	1
499	20231114	123700	814448250	9220	9220	9220	9220	0
500	20231114	123600	814448250	9220	9220	9220	9220	0
501	20231114	123500	814448250	9220	9220	9220	9220	0
502	20231114	123400	814448250	9220	9220	9220	9220	176
503	20231114	123300	812825530	9210	9200	9210	9200	619
504	20231114	123200	807130200	9180	9180	9180	9180	0
505	20231114	123100	807130200	9180	9180	9180	9180	0
506	20231114	123000	807130200	9180	9180	9180	9180	0
507	20231114	122900	807130200	9180	9180	9180	9180	0
508	20231114	122800	807130200	9180	9180	9180	9180	0
509	20231114	122700	807130200	9180	9180	9180	9180	50
510	20231114	122600	806671200	9180	9180	9180	9180	100
511	20231114	122500	805753200	9180	9180	9180	9180	350
512	20231114	122400	802540200	9170	9170	9170	9170	4
513	20231114	122300	802503520	9220	9220	9220	9220	101
514	20231114	122200	801572300	9200	9200	9200	9200	0
515	20231114	122100	801572300	9200	9200	9200	9200	0
516	20231114	122000	801572300	9200	9200	9200	9200	428
517	20231114	121900	797634700	9200	9200	9200	9200	0
518	20231114	121800	797634700	9200	9200	9200	9200	0
519	20231114	121700	797634700	9200	9200	9200	9200	801
520	20231114	121600	790265500	9200	9200	9200	9200	0
521	20231114	121500	790265500	9200	9200	9200	9200	0
522	20231114	121400	790265500	9200	9200	9200	9200	59
523	20231114	121300	789722700	9200	9200	9200	9200	3
524	20231114	121200	789695100	9170	9170	9170	9170	50
525	20231114	121100	789236600	9170	9190	9190	9170	158
526	20231114	121000	787787520	9200	9200	9200	9200	9
527	20231114	120900	787704720	9220	9220	9220	9220	158
528	20231114	120800	786247960	9200	9200	9200	9200	0
529	20231114	120700	786247960	9200	9200	9200	9200	374
530	20231114	120600	782807160	9190	9190	9190	9190	322
531	20231114	120500	779847980	9180	9180	9180	9180	0
532	20231114	120400	779847980	9180	9170	9180	9170	565
533	20231114	120300	774664280	9170	9170	9170	9170	0
534	20231114	120200	774664280	9170	9180	9180	9170	253
535	20231114	120100	772344250	9180	9180	9180	9180	550
536	20231114	120000	767295250	9180	9180	9180	9180	0
537	20231114	115900	767295250	9180	9180	9180	9180	2
538	20231114	115800	767276890	9170	9180	9180	9170	60
539	20231114	115700	766726590	9180	9180	9180	9180	4
540	20231114	115600	766689870	9180	9180	9180	9180	0
541	20231114	115500	766689870	9180	9180	9180	9180	0
542	20231114	115400	766689870	9180	9180	9180	9180	329
543	20231114	115300	763669650	9180	9180	9180	9180	50
544	20231114	115200	763210650	9180	9190	9190	9180	115
545	20231114	115100	762153950	9190	9190	9190	9190	0
546	20231114	115000	762153950	9190	9190	9190	9190	0
547	20231114	114900	762153950	9190	9190	9190	9190	0
548	20231114	114800	762153950	9190	9180	9190	9180	210
549	20231114	114700	760224150	9180	9180	9180	9180	0
550	20231114	114600	760224150	9180	9180	9180	9180	1
551	20231114	114500	760214970	9190	9190	9190	9190	2
552	20231114	114400	760196590	9150	9180	9180	9150	5999
553	20231114	114300	705276520	9180	9180	9180	9180	0
554	20231114	114200	705276520	9180	9180	9180	9180	200
555	20231114	114100	703440520	9190	9190	9190	9190	137
556	20231114	114000	702181490	9190	9190	9190	9180	219
557	20231114	113900	700170880	9190	9200	9200	9190	5
558	20231114	113800	700124920	9200	9200	9200	9200	903
559	20231114	113700	691817320	9200	9200	9200	9190	215
560	20231114	113600	689841320	9200	9200	9200	9200	69
561	20231114	113500	689206520	9210	9210	9210	9210	6
562	20231114	113400	689151260	9210	9210	9210	9210	51
563	20231114	113300	688681550	9200	9210	9210	9200	2000
564	20231114	113200	670262320	9210	9220	9220	9210	28
565	20231114	113100	670004170	9210	9210	9210	9210	231
566	20231114	113000	667876660	9220	9220	9220	9220	0
567	20231114	112900	667876660	9220	9220	9220	9220	0
568	20231114	112800	667876660	9220	9220	9220	9220	3
569	20231114	112700	667849000	9220	9220	9220	9220	11
570	20231114	112600	667747580	9220	9220	9220	9220	0
571	20231114	112500	667747580	9220	9210	9220	9210	178
572	20231114	112400	666108190	9220	9210	9220	9210	857
573	20231114	112300	658215200	9210	9210	9220	9210	1616
574	20231114	112200	643331830	9210	9210	9210	9210	0
575	20231114	112100	643331830	9210	9220	9220	9210	45
576	20231114	112000	642917350	9220	9230	9230	9220	34
577	20231114	111900	642603850	9230	9230	9230	9230	45
578	20231114	111800	642188500	9240	9240	9240	9240	7
579	20231114	111700	642123820	9240	9240	9240	9230	93
580	20231114	111600	641264940	9240	9240	9240	9240	26
581	20231114	111500	641024700	9240	9240	9240	9230	98
582	20231114	111400	640120080	9240	9240	9240	9240	30
583	20231114	111300	639842880	9240	9240	9240	9240	159
584	20231114	111200	638373720	9240	9250	9250	9240	200
585	20231114	111100	636524900	9250	9250	9250	9250	24
586	20231114	111000	636302900	9260	9260	9260	9250	23
587	20231114	110900	636090110	9260	9260	9270	9240	122
588	20231114	110800	634962160	9260	9260	9260	9260	33
589	20231114	110700	634656580	9260	9260	9260	9240	201
590	20231114	110600	632797740	9270	9270	9270	9270	5
591	20231114	110500	632751390	9270	9270	9270	9270	0
592	20231114	110400	632751390	9270	9270	9270	9270	12
593	20231114	110300	632640150	9260	9260	9260	9260	9
594	20231114	110200	632556810	9260	9270	9270	9260	18
595	20231114	110100	632390060	9270	9280	9280	9270	111
596	20231114	110000	631361080	9280	9270	9290	9270	798
597	20231114	105900	623956690	9270	9260	9270	9260	22
598	20231114	105800	623752890	9260	9260	9260	9250	267
599	20231114	105700	621282960	9260	9250	9260	9250	163
600	20231114	105600	619774550	9250	9250	9250	9250	53
601	20231114	105500	619284300	9250	9250	9260	9250	714
602	20231114	105400	612679170	9250	9260	9260	9250	135
603	20231114	105300	611429580	9260	9260	9260	9260	77
604	20231114	105200	610716560	9260	9260	9260	9260	0
605	20231114	105100	610716560	9260	9260	9260	9260	5
606	20231114	105000	610670260	9260	9260	9260	9260	2
607	20231114	104900	610651740	9260	9260	9260	9260	5
608	20231114	104800	610605440	9240	9240	9240	9240	0
609	20231114	104700	610605440	9240	9280	9290	9240	6084
610	20231114	104600	554148190	9280	9290	9290	9280	55
611	20231114	104500	553637300	9290	9280	9290	9280	24
612	20231114	104400	553414420	9290	9290	9300	9290	434
613	20231114	104300	549381160	9290	9280	9290	9280	239
614	20231114	104200	547161040	9280	9260	9280	9260	893
615	20231114	104100	538879840	9250	9250	9250	9250	21
616	20231114	104000	538685590	9260	9260	9260	9250	130
617	20231114	103900	537481870	9260	9260	9270	9260	40
618	20231114	103800	537111260	9260	9260	9280	9260	1121
619	20231114	103700	526722270	9250	9250	9260	9250	107
620	20231114	103600	525732020	9250	9250	9250	9250	25
621	20231114	103500	525500770	9260	9250	9260	9250	596
622	20231114	103400	519983350	9250	9250	9260	9250	140
623	20231114	103300	518687110	9260	9210	9260	9210	9209
624	20231114	103200	433529630	9190	9190	9230	9190	4419
625	20231114	103100	392835950	9190	9160	9190	9160	120
626	20231114	103000	391736150	9160	9160	9160	9160	0
627	20231114	102900	391736150	9160	9160	9160	9160	0
628	20231114	102800	391736150	9160	9160	9160	9160	0
629	20231114	102700	391736150	9160	9160	9160	9160	0
630	20231114	102600	391736150	9160	9160	9160	9160	5
631	20231114	102500	391690350	9160	9170	9170	9160	260
632	20231114	102400	389306660	9170	9170	9170	9170	5
633	20231114	102300	389260810	9170	9160	9170	9160	96
634	20231114	102200	388380590	9170	9180	9180	9170	145
635	20231114	102100	387050890	9180	9170	9180	9170	434
636	20231114	102000	383070860	9180	9180	9180	9180	75
637	20231114	101900	382382360	9190	9190	9190	9190	1
638	20231114	101800	382373170	9190	9190	9190	9190	57
639	20231114	101700	381849340	9200	9200	9200	9200	16
640	20231114	101600	381702140	9190	9180	9190	9180	1304
641	20231114	101500	369719800	9190	9180	9190	9180	1317
642	20231114	101400	357625600	9170	9170	9170	9170	0
643	20231114	101300	357625600	9170	9190	9190	9170	1300
644	20231114	101200	345698600	9190	9190	9190	9190	200
645	20231114	101100	343860600	9170	9170	9170	9170	335
646	20231114	101000	340788650	9160	9160	9160	9160	1
647	20231114	100900	340779490	9170	9170	9170	9170	3
648	20231114	100800	340751980	9170	9170	9170	9170	412
649	20231114	100700	336973940	9170	9160	9170	9160	52
650	20231114	100600	336497600	9160	9170	9170	9160	35
651	20231114	100500	336176950	9170	9170	9170	9170	650
652	20231114	100400	330216450	9170	9170	9170	9170	3
653	20231114	100300	330188940	9170	9170	9170	9170	5
654	20231114	100200	330143090	9170	9170	9170	9170	22
655	20231114	100100	329941350	9170	9170	9170	9170	10
656	20231114	100000	329849650	9170	9170	9170	9170	20
657	20231114	095900	329666250	9170	9170	9170	9170	300
658	20231114	095800	326915250	9170	9170	9170	9170	949
659	20231114	095700	318212920	9170	9170	9170	9170	500
660	20231114	095600	313627920	9170	9160	9170	9160	106
661	20231114	095500	312656860	9160	9160	9160	9160	4
662	20231114	095400	312620220	9160	9160	9160	9160	8
663	20231114	095300	312546940	9160	9160	9160	9160	8
664	20231114	095200	312473660	9160	9160	9160	9160	530
665	20231114	095100	307618860	9160	9170	9170	9160	781
666	20231114	095000	300464700	9170	9170	9170	9170	10
667	20231114	094900	300373000	9200	9200	9200	9200	10
668	20231114	094800	300281000	9170	9170	9170	9170	62
669	20231114	094700	299712460	9170	9170	9170	9170	745
670	20231114	094600	292880810	9200	9180	9200	9180	479
671	20231114	094500	288482450	9180	9180	9180	9180	600
672	20231114	094400	282974450	9170	9180	9180	9170	2
673	20231114	094300	282956100	9170	9180	9180	9170	262
674	20231114	094200	280553070	9190	9200	9200	9190	233
675	20231114	094100	278409480	9200	9200	9200	9200	25
676	20231114	094000	278179480	9200	9200	9200	9200	204
677	20231114	093900	276302680	9210	9220	9220	9210	183
678	20231114	093800	274617240	9220	9200	9230	9200	435
679	20231114	093700	270608510	9200	9200	9200	9200	3125
680	20231114	093600	241858510	9190	9180	9190	9180	957
681	20231114	093500	233063850	9180	9180	9180	9180	112
682	20231114	093400	232035690	9180	9180	9180	9180	26
683	20231114	093300	231797010	9180	9180	9180	9170	64
684	20231114	093200	231209990	9170	9180	9180	9170	151
685	20231114	093100	229825310	9180	9150	9180	9150	1885
686	20231114	093000	212546630	9150	9150	9150	9150	2
687	20231114	092900	212528330	9150	9150	9150	9140	58
688	20231114	092800	211998140	9150	9150	9150	9150	22
689	20231114	092700	211796840	9130	9140	9160	9130	773
690	20231114	092600	204720680	9140	9140	9140	9140	146
691	20231114	092500	203386240	9160	9140	9160	9140	38
692	20231114	092400	203038900	9140	9150	9150	9140	217
693	20231114	092300	201053520	9150	9150	9150	9150	21
694	20231114	092200	200861370	9150	9150	9160	9150	4
695	20231114	092100	200824750	9150	9150	9150	9110	147
696	20231114	092000	199481300	9160	9150	9160	9110	95
697	20231114	091900	198613760	9150	9110	9160	9110	293
698	20231114	091800	195944440	9110	9130	9130	9100	1093
699	20231114	091700	185971540	9130	9130	9130	9130	152
700	20231114	091600	184583780	9160	9160	9160	9160	15
701	20231114	091500	184446380	9160	9200	9200	9160	221
702	20231114	091400	182421800	9200	9200	9200	9200	475
703	20231114	091300	178051800	9200	9210	9210	9200	102
704	20231114	091200	177112400	9210	9140	9220	9140	325
705	20231114	091100	174116970	9140	9220	9220	9140	270
706	20231114	091000	171644280	9220	9230	9230	9220	69
707	20231114	090900	171007680	9230	9200	9230	9200	26
708	20231114	090800	170768450	9200	9130	9200	9130	3868
709	20231114	090700	135378600	9130	9140	9140	9130	23
710	20231114	090600	135168590	9140	9140	9140	9140	41
711	20231114	090500	134793850	9140	9110	9140	9110	153
712	20231114	090400	133399990	9070	9100	9110	9070	2145
713	20231114	090300	113877050	9110	9080	9110	9080	1353
714	20231114	090200	101588170	9090	9090	9100	9090	418
715	20231114	090100	97788530	9090	9080	9120	9070	1419
716	20231114	090000	84906570	9090	8970	9090	8970	9439