KissMeData/294570/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	205900	409352900	19290	19290	19290	19290	481
3	20231114	205800	409352900	19290	19290	19290	19290	0
4	20231114	205700	409352900	19290	19290	19290	19290	0
5	20231114	205600	409352900	19290	19290	19290	19290	0
6	20231114	205500	409352900	19290	19290	19290	19290	0
7	20231114	205400	409352900	19290	19290	19290	19290	0
8	20231114	205300	409352900	19290	19290	19290	19290	0
9	20231114	205200	409352900	19290	19290	19290	19290	0
10	20231114	205100	409352900	19290	19290	19290	19290	0
11	20231114	205000	409352900	19290	19290	19290	19290	0
12	20231114	204900	409352900	19290	19290	19290	19290	0
13	20231114	204800	409352900	19290	19290	19290	19290	0
14	20231114	204700	409352900	19290	19290	19290	19290	0
15	20231114	204600	409352900	19290	19290	19290	19290	0
16	20231114	204500	409352900	19290	19290	19290	19290	0
17	20231114	204400	409352900	19290	19290	19290	19290	0
18	20231114	204300	409352900	19290	19290	19290	19290	0
19	20231114	204200	409352900	19290	19290	19290	19290	0
20	20231114	204100	409352900	19290	19290	19290	19290	0
21	20231114	204000	409352900	19290	19290	19290	19290	0
22	20231114	203900	409352900	19290	19290	19290	19290	0
23	20231114	203800	409352900	19290	19290	19290	19290	0
24	20231114	203700	409352900	19290	19290	19290	19290	0
25	20231114	203600	409352900	19290	19290	19290	19290	0
26	20231114	203500	409352900	19290	19290	19290	19290	0
27	20231114	203400	409352900	19290	19290	19290	19290	0
28	20231114	203300	409352900	19290	19290	19290	19290	0
29	20231114	203200	409352900	19290	19290	19290	19290	0
30	20231114	203100	409352900	19290	19290	19290	19290	0
31	20231114	203000	409352900	19290	19290	19290	19290	0
32	20231114	202900	409352900	19290	19290	19290	19290	481
33	20231114	202800	409352900	19290	19290	19290	19290	0
34	20231114	202700	409352900	19290	19290	19290	19290	0
35	20231114	202600	409352900	19290	19290	19290	19290	0
36	20231114	202500	409352900	19290	19290	19290	19290	0
37	20231114	202400	409352900	19290	19290	19290	19290	0
38	20231114	202300	409352900	19290	19290	19290	19290	0
39	20231114	202200	409352900	19290	19290	19290	19290	0
40	20231114	202100	409352900	19290	19290	19290	19290	0
41	20231114	202000	409352900	19290	19290	19290	19290	0
42	20231114	201900	409352900	19290	19290	19290	19290	0
43	20231114	201800	409352900	19290	19290	19290	19290	0
44	20231114	201700	409352900	19290	19290	19290	19290	0
45	20231114	201600	409352900	19290	19290	19290	19290	0
46	20231114	201500	409352900	19290	19290	19290	19290	0
47	20231114	201400	409352900	19290	19290	19290	19290	0
48	20231114	201300	409352900	19290	19290	19290	19290	0
49	20231114	201200	409352900	19290	19290	19290	19290	0
50	20231114	201100	409352900	19290	19290	19290	19290	0
51	20231114	201000	409352900	19290	19290	19290	19290	0
52	20231114	200900	409352900	19290	19290	19290	19290	0
53	20231114	200800	409352900	19290	19290	19290	19290	0
54	20231114	200700	409352900	19290	19290	19290	19290	0
55	20231114	200600	409352900	19290	19290	19290	19290	0
56	20231114	200500	409352900	19290	19290	19290	19290	0
57	20231114	200400	409352900	19290	19290	19290	19290	0
58	20231114	200300	409352900	19290	19290	19290	19290	0
59	20231114	200200	409352900	19290	19290	19290	19290	0
60	20231114	200100	409352900	19290	19290	19290	19290	0
61	20231114	200000	409352900	19290	19290	19290	19290	0
62	20231114	195900	409352900	19290	19290	19290	19290	481
63	20231114	195800	409352900	19290	19290	19290	19290	0
64	20231114	195700	409352900	19290	19290	19290	19290	0
65	20231114	195600	409352900	19290	19290	19290	19290	0
66	20231114	195500	409352900	19290	19290	19290	19290	0
67	20231114	195400	409352900	19290	19290	19290	19290	0
68	20231114	195300	409352900	19290	19290	19290	19290	0
69	20231114	195200	409352900	19290	19290	19290	19290	0
70	20231114	195100	409352900	19290	19290	19290	19290	0
71	20231114	195000	409352900	19290	19290	19290	19290	0
72	20231114	194900	409352900	19290	19290	19290	19290	0
73	20231114	194800	409352900	19290	19290	19290	19290	0
74	20231114	194700	409352900	19290	19290	19290	19290	0
75	20231114	194600	409352900	19290	19290	19290	19290	0
76	20231114	194500	409352900	19290	19290	19290	19290	0
77	20231114	194400	409352900	19290	19290	19290	19290	0
78	20231114	194300	409352900	19290	19290	19290	19290	0
79	20231114	194200	409352900	19290	19290	19290	19290	0
80	20231114	194100	409352900	19290	19290	19290	19290	0
81	20231114	194000	409352900	19290	19290	19290	19290	0
82	20231114	193900	409352900	19290	19290	19290	19290	0
83	20231114	193800	409352900	19290	19290	19290	19290	0
84	20231114	193700	409352900	19290	19290	19290	19290	0
85	20231114	193600	409352900	19290	19290	19290	19290	0
86	20231114	193500	409352900	19290	19290	19290	19290	0
87	20231114	193400	409352900	19290	19290	19290	19290	0
88	20231114	193300	409352900	19290	19290	19290	19290	0
89	20231114	193200	409352900	19290	19290	19290	19290	0
90	20231114	193100	409352900	19290	19290	19290	19290	0
91	20231114	193000	409352900	19290	19290	19290	19290	0
92	20231114	192900	409352900	19290	19290	19290	19290	481
93	20231114	192800	409352900	19290	19290	19290	19290	0
94	20231114	192700	409352900	19290	19290	19290	19290	0
95	20231114	192600	409352900	19290	19290	19290	19290	0
96	20231114	192500	409352900	19290	19290	19290	19290	0
97	20231114	192400	409352900	19290	19290	19290	19290	0
98	20231114	192300	409352900	19290	19290	19290	19290	0
99	20231114	192200	409352900	19290	19290	19290	19290	0
100	20231114	192100	409352900	19290	19290	19290	19290	0
101	20231114	192000	409352900	19290	19290	19290	19290	0
102	20231114	191900	409352900	19290	19290	19290	19290	0
103	20231114	191800	409352900	19290	19290	19290	19290	0
104	20231114	191700	409352900	19290	19290	19290	19290	0
105	20231114	191600	409352900	19290	19290	19290	19290	0
106	20231114	191500	409352900	19290	19290	19290	19290	0
107	20231114	191400	409352900	19290	19290	19290	19290	0
108	20231114	191300	409352900	19290	19290	19290	19290	0
109	20231114	191200	409352900	19290	19290	19290	19290	0
110	20231114	191100	409352900	19290	19290	19290	19290	0
111	20231114	191000	409352900	19290	19290	19290	19290	0
112	20231114	190900	409352900	19290	19290	19290	19290	0
113	20231114	190800	409352900	19290	19290	19290	19290	0
114	20231114	190700	409352900	19290	19290	19290	19290	0
115	20231114	190600	409352900	19290	19290	19290	19290	0
116	20231114	190500	409352900	19290	19290	19290	19290	0
117	20231114	190400	409352900	19290	19290	19290	19290	0
118	20231114	190300	409352900	19290	19290	19290	19290	0
119	20231114	190200	409352900	19290	19290	19290	19290	0
120	20231114	190100	409352900	19290	19290	19290	19290	0
121	20231114	190000	409352900	19290	19290	19290	19290	0
122	20231114	185900	409352900	19290	19290	19290	19290	481
123	20231114	185800	409352900	19290	19290	19290	19290	0
124	20231114	185700	409352900	19290	19290	19290	19290	0
125	20231114	185600	409352900	19290	19290	19290	19290	0
126	20231114	185500	409352900	19290	19290	19290	19290	0
127	20231114	185400	409352900	19290	19290	19290	19290	0
128	20231114	185300	409352900	19290	19290	19290	19290	0
129	20231114	185200	409352900	19290	19290	19290	19290	0
130	20231114	185100	409352900	19290	19290	19290	19290	0
131	20231114	185000	409352900	19290	19290	19290	19290	0
132	20231114	184900	409352900	19290	19290	19290	19290	0
133	20231114	184800	409352900	19290	19290	19290	19290	0
134	20231114	184700	409352900	19290	19290	19290	19290	0
135	20231114	184600	409352900	19290	19290	19290	19290	0
136	20231114	184500	409352900	19290	19290	19290	19290	0
137	20231114	184400	409352900	19290	19290	19290	19290	0
138	20231114	184300	409352900	19290	19290	19290	19290	0
139	20231114	184200	409352900	19290	19290	19290	19290	0
140	20231114	184100	409352900	19290	19290	19290	19290	0
141	20231114	184000	409352900	19290	19290	19290	19290	0
142	20231114	183900	409352900	19290	19290	19290	19290	0
143	20231114	183800	409352900	19290	19290	19290	19290	0
144	20231114	183700	409352900	19290	19290	19290	19290	0
145	20231114	183600	409352900	19290	19290	19290	19290	0
146	20231114	183500	409352900	19290	19290	19290	19290	0
147	20231114	183400	409352900	19290	19290	19290	19290	0
148	20231114	183300	409352900	19290	19290	19290	19290	0
149	20231114	183200	409352900	19290	19290	19290	19290	0
150	20231114	183100	409352900	19290	19290	19290	19290	0
151	20231114	183000	409352900	19290	19290	19290	19290	0
152	20231114	182900	409352900	19290	19290	19290	19290	481
153	20231114	182800	409352900	19290	19290	19290	19290	0
154	20231114	182700	409352900	19290	19290	19290	19290	0
155	20231114	182600	409352900	19290	19290	19290	19290	0
156	20231114	182500	409352900	19290	19290	19290	19290	0
157	20231114	182400	409352900	19290	19290	19290	19290	0
158	20231114	182300	409352900	19290	19290	19290	19290	0
159	20231114	182200	409352900	19290	19290	19290	19290	0
160	20231114	182100	409352900	19290	19290	19290	19290	0
161	20231114	182000	409352900	19290	19290	19290	19290	0
162	20231114	181900	409352900	19290	19290	19290	19290	0
163	20231114	181800	409352900	19290	19290	19290	19290	0
164	20231114	181700	409352900	19290	19290	19290	19290	0
165	20231114	181600	409352900	19290	19290	19290	19290	0
166	20231114	181500	409352900	19290	19290	19290	19290	0
167	20231114	181400	409352900	19290	19290	19290	19290	0
168	20231114	181300	409352900	19290	19290	19290	19290	0
169	20231114	181200	409352900	19290	19290	19290	19290	0
170	20231114	181100	409352900	19290	19290	19290	19290	0
171	20231114	181000	409352900	19290	19290	19290	19290	0
172	20231114	180900	409352900	19290	19290	19290	19290	0
173	20231114	180800	409352900	19290	19290	19290	19290	0
174	20231114	180700	409352900	19290	19290	19290	19290	0
175	20231114	180600	409352900	19290	19290	19290	19290	0
176	20231114	180500	409352900	19290	19290	19290	19290	0
177	20231114	180400	409352900	19290	19290	19290	19290	0
178	20231114	180300	409352900	19290	19290	19290	19290	0
179	20231114	180200	409352900	19290	19290	19290	19290	0
180	20231114	180100	409352900	19290	19290	19290	19290	0
181	20231114	180000	409352900	19290	19290	19290	19290	0
182	20231114	175900	409352900	19290	19290	19290	19290	481
183	20231114	175800	409352900	19290	19290	19290	19290	0
184	20231114	175700	409352900	19290	19290	19290	19290	0
185	20231114	175600	409352900	19290	19290	19290	19290	0
186	20231114	175500	409352900	19290	19290	19290	19290	0
187	20231114	175400	409352900	19290	19290	19290	19290	0
188	20231114	175300	409352900	19290	19290	19290	19290	0
189	20231114	175200	409352900	19290	19290	19290	19290	0
190	20231114	175100	409352900	19290	19290	19290	19290	0
191	20231114	175000	409352900	19290	19290	19290	19290	0
192	20231114	174900	409352900	19290	19290	19290	19290	0
193	20231114	174800	409352900	19290	19290	19290	19290	0
194	20231114	174700	409352900	19290	19290	19290	19290	0
195	20231114	174600	409352900	19290	19290	19290	19290	0
196	20231114	174500	409352900	19290	19290	19290	19290	0
197	20231114	174400	409352900	19290	19290	19290	19290	0
198	20231114	174300	409352900	19290	19290	19290	19290	0
199	20231114	174200	409352900	19290	19290	19290	19290	0
200	20231114	174100	409352900	19290	19290	19290	19290	0
201	20231114	174000	409352900	19290	19290	19290	19290	0
202	20231114	173900	409352900	19290	19290	19290	19290	0
203	20231114	173800	409352900	19290	19290	19290	19290	0
204	20231114	173700	409352900	19290	19290	19290	19290	0
205	20231114	173600	409352900	19290	19290	19290	19290	0
206	20231114	173500	409352900	19290	19290	19290	19290	0
207	20231114	173400	409352900	19290	19290	19290	19290	0
208	20231114	173300	409352900	19290	19290	19290	19290	0
209	20231114	173200	409352900	19290	19290	19290	19290	0
210	20231114	173100	409352900	19290	19290	19290	19290	0
211	20231114	173000	409352900	19290	19290	19290	19290	0
212	20231114	172900	409352900	19290	19290	19290	19290	481
213	20231114	172800	409352900	19290	19290	19290	19290	0
214	20231114	172700	409352900	19290	19290	19290	19290	0
215	20231114	172600	409352900	19290	19290	19290	19290	0
216	20231114	172500	409352900	19290	19290	19290	19290	0
217	20231114	172400	409352900	19290	19290	19290	19290	0
218	20231114	172300	409352900	19290	19290	19290	19290	0
219	20231114	172200	409352900	19290	19290	19290	19290	0
220	20231114	172100	409352900	19290	19290	19290	19290	0
221	20231114	172000	409352900	19290	19290	19290	19290	0
222	20231114	171900	409352900	19290	19290	19290	19290	0
223	20231114	171800	409352900	19290	19290	19290	19290	0
224	20231114	171700	409352900	19290	19290	19290	19290	0
225	20231114	171600	409352900	19290	19290	19290	19290	0
226	20231114	171500	409352900	19290	19290	19290	19290	0
227	20231114	171400	409352900	19290	19290	19290	19290	0
228	20231114	171300	409352900	19290	19290	19290	19290	0
229	20231114	171200	409352900	19290	19290	19290	19290	0
230	20231114	171100	409352900	19290	19290	19290	19290	0
231	20231114	171000	409352900	19290	19290	19290	19290	0
232	20231114	170900	409352900	19290	19290	19290	19290	0
233	20231114	170800	409352900	19290	19290	19290	19290	0
234	20231114	170700	409352900	19290	19290	19290	19290	0
235	20231114	170600	409352900	19290	19290	19290	19290	0
236	20231114	170500	409352900	19290	19290	19290	19290	0
237	20231114	170400	409352900	19290	19290	19290	19290	0
238	20231114	170300	409352900	19290	19290	19290	19290	0
239	20231114	170200	409352900	19290	19290	19290	19290	0
240	20231114	170100	409352900	19290	19290	19290	19290	0
241	20231114	170000	409352900	19290	19290	19290	19290	0
242	20231114	165900	409352900	19290	19290	19290	19290	481
243	20231114	165800	409352900	19290	19290	19290	19290	0
244	20231114	165700	409352900	19290	19290	19290	19290	0
245	20231114	165600	409352900	19290	19290	19290	19290	0
246	20231114	165500	409352900	19290	19290	19290	19290	0
247	20231114	165400	409352900	19290	19290	19290	19290	0
248	20231114	165300	409352900	19290	19290	19290	19290	0
249	20231114	165200	409352900	19290	19290	19290	19290	0
250	20231114	165100	409352900	19290	19290	19290	19290	0
251	20231114	165000	409352900	19290	19290	19290	19290	0
252	20231114	164900	409352900	19290	19290	19290	19290	0
253	20231114	164800	409352900	19290	19290	19290	19290	0
254	20231114	164700	409352900	19290	19290	19290	19290	0
255	20231114	164600	409352900	19290	19290	19290	19290	0
256	20231114	164500	409352900	19290	19290	19290	19290	0
257	20231114	164400	409352900	19290	19290	19290	19290	0
258	20231114	164300	409352900	19290	19290	19290	19290	0
259	20231114	164200	409352900	19290	19290	19290	19290	0
260	20231114	164100	409352900	19290	19290	19290	19290	0
261	20231114	164000	409352900	19290	19290	19290	19290	0
262	20231114	163900	409352900	19290	19290	19290	19290	0
263	20231114	163800	409352900	19290	19290	19290	19290	0
264	20231114	163700	409352900	19290	19290	19290	19290	0
265	20231114	163600	409352900	19290	19290	19290	19290	0
266	20231114	163500	409352900	19290	19290	19290	19290	0
267	20231114	163400	409352900	19290	19290	19290	19290	0
268	20231114	163300	409352900	19290	19290	19290	19290	0
269	20231114	163200	409352900	19290	19290	19290	19290	0
270	20231114	163100	409352900	19290	19290	19290	19290	0
271	20231114	163000	409352900	19290	19290	19290	19290	0
272	20231114	162900	409352900	19290	19290	19290	19290	481
273	20231114	162800	409352900	19290	19290	19290	19290	0
274	20231114	162700	409352900	19290	19290	19290	19290	0
275	20231114	162600	409352900	19290	19290	19290	19290	0
276	20231114	162500	409352900	19290	19290	19290	19290	0
277	20231114	162400	409352900	19290	19290	19290	19290	0
278	20231114	162300	409352900	19290	19290	19290	19290	0
279	20231114	162200	409352900	19290	19290	19290	19290	0
280	20231114	162100	409352900	19290	19290	19290	19290	0
281	20231114	162000	409352900	19290	19290	19290	19290	0
282	20231114	161900	409352900	19290	19290	19290	19290	0
283	20231114	161800	409352900	19290	19290	19290	19290	0
284	20231114	161700	409352900	19290	19290	19290	19290	0
285	20231114	161600	409352900	19290	19290	19290	19290	0
286	20231114	161500	409352900	19290	19290	19290	19290	0
287	20231114	161400	409352900	19290	19290	19290	19290	0
288	20231114	161300	409352900	19290	19290	19290	19290	0
289	20231114	161200	409352900	19290	19290	19290	19290	0
290	20231114	161100	409352900	19290	19290	19290	19290	0
291	20231114	161000	409352900	19290	19290	19290	19290	0
292	20231114	160900	409352900	19290	19290	19290	19290	0
293	20231114	160800	409352900	19290	19290	19290	19290	0
294	20231114	160700	409352900	19290	19290	19290	19290	0
295	20231114	160600	409352900	19290	19290	19290	19290	0
296	20231114	160500	409352900	19290	19290	19290	19290	0
297	20231114	160400	409352900	19290	19290	19290	19290	0
298	20231114	160300	409352900	19290	19290	19290	19290	0
299	20231114	160200	409352900	19290	19290	19290	19290	0
300	20231114	160100	409352900	19290	19290	19290	19290	0
301	20231114	160000	409352900	19290	19290	19290	19290	0
302	20231114	155900	409352900	19290	19290	19290	19290	481
303	20231114	155800	409352900	19290	19290	19290	19290	0
304	20231114	155700	409352900	19290	19290	19290	19290	0
305	20231114	155600	409352900	19290	19290	19290	19290	0
306	20231114	155500	409352900	19290	19290	19290	19290	0
307	20231114	155400	409352900	19290	19290	19290	19290	0
308	20231114	155300	409352900	19290	19290	19290	19290	0
309	20231114	155200	409352900	19290	19290	19290	19290	0
310	20231114	155100	409352900	19290	19290	19290	19290	0
311	20231114	155000	409352900	19290	19290	19290	19290	0
312	20231114	154900	409352900	19290	19290	19290	19290	0
313	20231114	154800	409352900	19290	19290	19290	19290	0
314	20231114	154700	409352900	19290	19290	19290	19290	0
315	20231114	154600	409352900	19290	19290	19290	19290	0
316	20231114	154500	409352900	19290	19290	19290	19290	0
317	20231114	154400	409352900	19290	19290	19290	19290	0
318	20231114	154300	409352900	19290	19290	19290	19290	0
319	20231114	154200	409352900	19290	19290	19290	19290	0
320	20231114	154100	409352900	19290	19290	19290	19290	0
321	20231114	154000	409352900	19290	19290	19290	19290	0
322	20231114	153900	409352900	19290	19290	19290	19290	0
323	20231114	153800	409352900	19290	19290	19290	19290	0
324	20231114	153700	409352900	19290	19290	19290	19290	0
325	20231114	153600	409352900	19290	19290	19290	19290	0
326	20231114	153500	409352900	19290	19290	19290	19290	0
327	20231114	153400	409352900	19290	19290	19290	19290	0
328	20231114	153300	409352900	19290	19290	19290	19290	0
329	20231114	153200	409352900	19290	19290	19290	19290	0
330	20231114	153100	409352900	19290	19290	19290	19290	0
331	20231114	153000	409352900	19290	19290	19290	19290	481
332	20231114	152900	400074410	19290	19290	19290	19290	0
333	20231114	152800	400074410	19290	19290	19290	19290	0
334	20231114	152700	400074410	19290	19290	19290	19290	0
335	20231114	152600	400074410	19290	19290	19290	19290	0
336	20231114	152500	400074410	19290	19290	19290	19290	0
337	20231114	152400	400074410	19290	19290	19290	19290	0
338	20231114	152300	400074410	19290	19290	19290	19290	0
339	20231114	152200	400074410	19290	19290	19290	19290	0
340	20231114	152100	400074410	19290	19290	19290	19290	0
341	20231114	152000	400074410	19290	19290	19290	19290	0
342	20231114	151900	400074410	19290	19290	19290	19290	26
343	20231114	151800	399572870	19290	19290	19290	19250	138
344	20231114	151700	396912250	19290	19290	19290	19290	13
345	20231114	151600	396661480	19280	19280	19280	19280	37
346	20231114	151500	395948120	19280	19240	19280	19240	1102
347	20231114	151400	374734310	19240	19230	19240	19230	315
348	20231114	151300	368676690	19230	19230	19230	19230	9
349	20231114	151200	368503620	19230	19230	19230	19230	1
350	20231114	151100	368484390	19230	19230	19230	19230	0
351	20231114	151000	368484390	19230	19200	19230	19200	52
352	20231114	150900	367484960	19200	19220	19220	19200	52
353	20231114	150800	366486300	19220	19230	19230	19220	144
354	20231114	150700	363718490	19220	19220	19220	19220	0
355	20231114	150600	363718490	19220	19220	19220	19220	14
356	20231114	150500	363449410	19220	19220	19220	19220	32
357	20231114	150400	362834370	19220	19200	19230	19200	274
358	20231114	150300	357568260	19200	19200	19200	19200	16
359	20231114	150200	357261060	19210	19210	19210	19210	0
360	20231114	150100	357261060	19210	19190	19210	19190	18
361	20231114	150000	356915420	19220	19220	19220	19220	0
362	20231114	145900	356915420	19220	19220	19220	19220	56
363	20231114	145800	355839100	19210	19200	19210	19200	2
364	20231114	145700	355800690	19220	19210	19220	19210	119
365	20231114	145600	353514090	19210	19210	19210	19210	1
366	20231114	145500	353494880	19210	19210	19210	19210	18
367	20231114	145400	353149100	19220	19220	19220	19220	157
368	20231114	145300	350131560	19220	19220	19220	19220	7
369	20231114	145200	349997020	19230	19230	19230	19230	34
370	20231114	145100	349343200	19230	19230	19230	19230	41
371	20231114	145000	348554770	19220	19220	19220	19220	5
372	20231114	144900	348458670	19210	19200	19210	19200	23
373	20231114	144800	348017060	19220	19220	19220	19220	16
374	20231114	144700	347709540	19230	19230	19230	19230	0
375	20231114	144600	347709540	19230	19230	19230	19230	14
376	20231114	144500	347440320	19230	19230	19230	19230	0
377	20231114	144400	347440320	19230	19230	19230	19230	17
378	20231114	144300	347113410	19220	19220	19220	19220	0
379	20231114	144200	347113410	19220	19220	19220	19220	43
380	20231114	144100	346286950	19220	19200	19220	19200	18
381	20231114	144000	345941170	19200	19200	19200	19200	69
382	20231114	143900	344616370	19230	19230	19230	19230	8
383	20231114	143800	344462530	19230	19230	19230	19230	0
384	20231114	143700	344462530	19230	19230	19230	19230	19
385	20231114	143600	344097160	19230	19230	19230	19230	0
386	20231114	143500	344097160	19230	19230	19230	19230	8
387	20231114	143400	343943320	19230	19230	19230	19230	8
388	20231114	143300	343789480	19230	19230	19230	19230	1
389	20231114	143200	343770250	19230	19230	19230	19230	9
390	20231114	143100	343597180	19240	19240	19240	19240	0
391	20231114	143000	343597180	19240	19240	19240	19240	13
392	20231114	142900	343347060	19240	19220	19240	19220	6
393	20231114	142800	343231720	19210	19200	19210	19200	19
394	20231114	142700	342866900	19220	19220	19220	19220	0
395	20231114	142600	342866900	19220	19220	19220	19220	0
396	20231114	142500	342866900	19220	19200	19220	19200	49
397	20231114	142400	341925290	19220	19230	19230	19220	94
398	20231114	142300	340117900	19250	19230	19250	19230	9
399	20231114	142200	339944810	19230	19230	19230	19230	0
400	20231114	142100	339944810	19230	19220	19230	19220	15
401	20231114	142000	339656450	19220	19220	19220	19220	0
402	20231114	141900	339656450	19220	19220	19220	19220	38
403	20231114	141800	338926090	19230	19230	19230	19220	222
404	20231114	141700	334658350	19230	19230	19230	19230	27
405	20231114	141600	334139140	19230	19230	19230	19230	13
406	20231114	141500	333889150	19240	19230	19240	19230	2
407	20231114	141400	333850680	19230	19230	19230	19230	8
408	20231114	141300	333696840	19240	19240	19240	19240	29
409	20231114	141200	333138880	19230	19230	19230	19230	8
410	20231114	141100	332985040	19240	19240	19240	19240	8
411	20231114	141000	332831120	19240	19240	19240	19240	26
412	20231114	140900	332330880	19250	19250	19250	19250	1
413	20231114	140800	332311630	19270	19260	19270	19260	2
414	20231114	140700	332273100	19260	19260	19260	19260	8
415	20231114	140600	332119020	19260	19260	19260	19260	11
416	20231114	140500	331907160	19260	19260	19260	19260	8
417	20231114	140400	331753080	19260	19260	19260	19260	0
418	20231114	140300	331753080	19260	19280	19280	19260	19
419	20231114	140200	331386950	19280	19250	19280	19250	203
420	20231114	140100	327475860	19250	19250	19250	19250	0
421	20231114	140000	327475860	19250	19260	19260	19250	10
422	20231114	135900	327283350	19250	19250	19250	19250	88
423	20231114	135800	325589350	19250	19250	19260	19250	27
424	20231114	135700	325069570	19240	19240	19240	19240	6
425	20231114	135600	324954130	19240	19240	19240	19240	23
426	20231114	135500	324511610	19250	19250	19250	19250	0
427	20231114	135400	324511610	19250	19250	19250	19250	37
428	20231114	135300	323799360	19250	19250	19250	19250	40
429	20231114	135200	323029360	19250	19250	19250	19250	0
430	20231114	135100	323029360	19250	19250	19250	19250	43
431	20231114	135000	322201610	19250	19250	19250	19250	0
432	20231114	134900	322201610	19250	19250	19250	19250	18
433	20231114	134800	321855110	19270	19270	19270	19270	0
434	20231114	134700	321855110	19270	19280	19280	19270	45
435	20231114	134600	320987860	19270	19270	19270	19270	9
436	20231114	134500	320814430	19270	19270	19270	19270	0
437	20231114	134400	320814430	19270	19270	19270	19270	8
438	20231114	134300	320660270	19270	19270	19270	19270	0
439	20231114	134200	320660270	19270	19270	19270	19270	9
440	20231114	134100	320486840	19270	19270	19270	19270	1
441	20231114	134000	320467570	19270	19270	19270	19270	8
442	20231114	133900	320313410	19270	19270	19270	19270	0
443	20231114	133800	320313410	19270	19270	19280	19270	16
444	20231114	133700	320005070	19280	19270	19280	19270	10
445	20231114	133600	319812360	19270	19270	19270	19270	29
446	20231114	133500	319253530	19280	19270	19280	19270	44
447	20231114	133400	318405300	19280	19230	19280	19230	52
448	20231114	133300	317404100	19210	19200	19210	19200	27
449	20231114	133200	316885510	19220	19220	19220	19220	0
450	20231114	133100	316885510	19220	19240	19240	19220	2
451	20231114	133000	316847050	19230	19230	19230	19230	5
452	20231114	132900	316750900	19270	19270	19270	19270	0
453	20231114	132800	316750900	19270	19270	19270	19270	5
454	20231114	132700	316654550	19280	19280	19280	19280	107
455	20231114	132600	314591590	19280	19280	19280	19280	9
456	20231114	132500	314418070	19280	19280	19280	19280	7
457	20231114	132400	314283110	19280	19280	19290	19280	11
458	20231114	132300	314071010	19290	19290	19290	19290	1
459	20231114	132200	314051720	19280	19260	19280	19260	243
460	20231114	132100	309368860	19260	19260	19260	19260	24
461	20231114	132000	308906620	19260	19260	19260	19260	12
462	20231114	131900	308675500	19280	19280	19280	19280	0
463	20231114	131800	308675500	19280	19280	19280	19280	0
464	20231114	131700	308675500	19280	19280	19280	19280	109
465	20231114	131600	306573980	19270	19270	19270	19270	30
466	20231114	131500	305995880	19270	19270	19270	19270	9
467	20231114	131400	305822450	19280	19270	19280	19270	12
468	20231114	131300	305591180	19280	19280	19280	19280	3
469	20231114	131200	305533340	19280	19250	19280	19250	311
470	20231114	131100	299540770	19240	19240	19240	19240	0
471	20231114	131000	299540770	19240	19210	19240	19210	181
472	20231114	130900	296062080	19200	19200	19200	19200	0
473	20231114	130800	296062080	19200	19200	19200	19200	3
474	20231114	130700	296004480	19200	19190	19200	19190	51
475	20231114	130600	295025290	19190	19190	19190	19190	0
476	20231114	130500	295025290	19190	19200	19200	19190	47
477	20231114	130400	294123240	19200	19200	19200	19200	5
478	20231114	130300	294027240	19200	19200	19200	19200	0
479	20231114	130200	294027240	19200	19210	19210	19200	3
480	20231114	130100	293969620	19200	19200	19200	19200	52
481	20231114	130000	292971220	19190	19190	19190	19190	10
482	20231114	125900	292779320	19200	19200	19200	19200	0
483	20231114	125800	292779320	19200	19190	19200	19190	21
484	20231114	125700	292376130	19200	19180	19200	19180	149
485	20231114	125600	289515470	19180	19180	19180	19180	107
486	20231114	125500	287463210	19180	19180	19180	19180	109
487	20231114	125400	285372590	19200	19200	19200	19200	61
488	20231114	125300	284201390	19200	19190	19200	19190	230
489	20231114	125200	279786990	19180	19180	19180	19180	0
490	20231114	125100	279786990	19180	19180	19180	19180	0
491	20231114	125000	279786990	19180	19180	19180	19180	57
492	20231114	124900	278693730	19170	19170	19170	19170	0
493	20231114	124800	278693730	19170	19170	19180	19170	93
494	20231114	124700	276910850	19170	19170	19170	19170	0
495	20231114	124600	276910850	19170	19170	19170	19170	1
496	20231114	124500	276891680	19180	19170	19180	19170	157
497	20231114	124400	273881120	19130	19130	19130	19130	0
498	20231114	124300	273881120	19130	19130	19130	19130	0
499	20231114	124200	273881120	19130	19130	19130	19130	0
500	20231114	124100	273881120	19130	19130	19130	19130	0
501	20231114	124000	273881120	19130	19130	19130	19130	0
502	20231114	123900	273881120	19130	19130	19130	19130	100
503	20231114	123800	271968120	19180	19170	19180	19170	79
504	20231114	123700	270453040	19180	19180	19180	19180	0
505	20231114	123600	270453040	19180	19180	19180	19180	33
506	20231114	123500	269820100	19180	19180	19180	19180	8
507	20231114	123400	269666660	19180	19180	19180	19180	0
508	20231114	123300	269666660	19180	19180	19180	19180	69
509	20231114	123200	268343240	19180	19180	19180	19180	0
510	20231114	123100	268343240	19180	19190	19190	19180	32
511	20231114	123000	267729400	19190	19180	19190	19180	36
512	20231114	122900	267038570	19180	19180	19180	19180	1
513	20231114	122800	267019390	19190	19190	19190	19190	0
514	20231114	122700	267019390	19190	19190	19190	19190	0
515	20231114	122600	267019390	19190	19190	19190	19190	10
516	20231114	122500	266827490	19180	19180	19180	19180	0
517	20231114	122400	266827490	19180	19180	19180	19180	1
518	20231114	122300	266808310	19180	19150	19180	19150	57
519	20231114	122200	265716270	19140	19140	19140	19140	18
520	20231114	122100	265371750	19150	19150	19150	19150	7
521	20231114	122000	265237700	19160	19160	19160	19160	18
522	20231114	121900	264892820	19140	19140	19140	19140	21
523	20231114	121800	264490880	19140	19120	19140	19120	34
524	20231114	121700	263840460	19110	19110	19110	19110	0
525	20231114	121600	263840460	19110	19110	19110	19110	1
526	20231114	121500	263821350	19110	19110	19110	19110	20
527	20231114	121400	263439150	19130	19130	19130	19130	0
528	20231114	121300	263439150	19130	19130	19130	19130	15
529	20231114	121200	263152200	19150	19150	19150	19150	0
530	20231114	121100	263152200	19150	19150	19150	19150	6
531	20231114	121000	263037300	19150	19160	19160	19150	5
532	20231114	120900	262941520	19160	19170	19170	19150	197
533	20231114	120800	259168350	19170	19170	19170	19170	0
534	20231114	120700	259168350	19170	19160	19170	19160	3
535	20231114	120600	259110860	19190	19190	19190	19190	1
536	20231114	120500	259091670	19190	19190	19190	19190	0
537	20231114	120400	259091670	19190	19190	19190	19190	0
538	20231114	120300	259091670	19190	19190	19190	19190	0
539	20231114	120200	259091670	19190	19190	19190	19190	0
540	20231114	120100	259091670	19190	19190	19190	19190	13
541	20231114	120000	258842200	19190	19190	19190	19190	0
542	20231114	115900	258842200	19190	19190	19190	19190	1
543	20231114	115800	258823010	19190	19190	19190	19190	0
544	20231114	115700	258823010	19190	19180	19190	19180	22
545	20231114	115600	258400950	19150	19180	19180	19150	89
546	20231114	115500	256695860	19160	19160	19160	19160	1
547	20231114	115400	256676700	19200	19200	19200	19200	0
548	20231114	115300	256676700	19200	19200	19200	19200	0
549	20231114	115200	256676700	19200	19200	19200	19200	25
550	20231114	115100	256196700	19210	19210	19210	19210	4
551	20231114	115000	256119860	19200	19200	19200	19190	26
552	20231114	114900	255620670	19200	19200	19200	19200	0
553	20231114	114800	255620670	19200	19200	19200	19200	56
554	20231114	114700	254545470	19210	19210	19210	19210	0
555	20231114	114600	254545470	19210	19210	19210	19210	7
556	20231114	114500	254411000	19210	19210	19210	19210	0
557	20231114	114400	254411000	19210	19210	19210	19210	0
558	20231114	114300	254411000	19210	19200	19210	19200	327
559	20231114	114200	248132150	19190	19140	19190	19140	188
560	20231114	114100	244532340	19130	19140	19140	19130	35
561	20231114	114000	243862450	19140	19140	19140	19140	1
562	20231114	113900	243843310	19140	19140	19140	19140	0
563	20231114	113800	243843310	19140	19140	19140	19140	0
564	20231114	113700	243843310	19140	19130	19140	19130	15
565	20231114	113600	243556280	19110	19140	19140	19110	19
566	20231114	113500	243192990	19150	19150	19150	19150	0
567	20231114	113400	243192990	19150	19150	19150	19150	0
568	20231114	113300	243192990	19150	19150	19150	19150	0
569	20231114	113200	243192990	19150	19150	19150	19150	63
570	20231114	113100	241986540	19160	19160	19160	19160	0
571	20231114	113000	241986540	19160	19160	19160	19160	0
572	20231114	112900	241986540	19160	19160	19160	19160	0
573	20231114	112800	241986540	19160	19160	19160	19160	8
574	20231114	112700	241833260	19160	19160	19160	19160	5
575	20231114	112600	241737460	19160	19150	19160	19150	21
576	20231114	112500	241335260	19140	19140	19140	19140	1
577	20231114	112400	241316120	19160	19160	19160	19160	0
578	20231114	112300	241316120	19160	19160	19160	19160	0
579	20231114	112200	241316120	19160	19160	19160	19160	0
580	20231114	112100	241316120	19160	19160	19160	19160	0
581	20231114	112000	241316120	19160	19160	19160	19160	0
582	20231114	111900	241316120	19160	19160	19160	19160	83
583	20231114	111800	239725840	19200	19190	19200	19190	500
584	20231114	111700	230127090	19190	19190	19190	19190	0
585	20231114	111600	230127090	19190	19190	19190	19190	1
586	20231114	111500	230107900	19200	19200	19200	19200	0
587	20231114	111400	230107900	19200	19190	19200	19190	121
588	20231114	111300	227784890	19180	19110	19180	19110	262
589	20231114	111200	222773600	19110	19110	19110	19110	0
590	20231114	111100	222773600	19110	19110	19110	19110	0
591	20231114	111000	222773600	19110	19110	19110	19110	70
592	20231114	110900	221435900	19100	19100	19100	19100	0
593	20231114	110800	221435900	19100	19100	19100	19100	4
594	20231114	110700	221359500	19100	19100	19100	19100	3
595	20231114	110600	221302200	19110	19100	19110	19100	56
596	20231114	110500	220232240	19120	19110	19120	19110	84
597	20231114	110400	218626300	19100	19100	19100	19100	54
598	20231114	110300	217594900	19110	19110	19110	19110	0
599	20231114	110200	217594900	19110	19120	19120	19110	226
600	20231114	110100	213273930	19140	19140	19140	19140	9
601	20231114	110000	213101670	19140	19140	19140	19140	0
602	20231114	105900	213101670	19140	19140	19140	19140	0
603	20231114	105800	213101670	19140	19140	19140	19140	1
604	20231114	105700	213082530	19240	19070	19240	19070	1397
605	20231114	105600	186351410	19070	19070	19070	19070	70
606	20231114	105500	185016510	19060	19060	19060	19060	64
607	20231114	105400	183796670	19050	19050	19050	19050	0
608	20231114	105300	183796670	19050	19050	19050	19050	5
609	20231114	105200	183701420	19050	19050	19050	19050	0
610	20231114	105100	183701420	19050	19050	19050	19050	3
611	20231114	105000	183644270	19060	19040	19060	19030	67
612	20231114	104900	182368280	19060	19050	19060	19050	58
613	20231114	104800	181263100	19030	19040	19040	19030	70
614	20231114	104700	179930720	19050	19060	19060	19010	179
615	20231114	104600	176519710	19060	19070	19070	19060	5
616	20231114	104500	176424400	19070	19070	19070	19070	0
617	20231114	104400	176424400	19070	19070	19070	19070	0
618	20231114	104300	176424400	19070	19050	19070	19050	609
619	20231114	104200	164821240	19040	19040	19040	19040	0
620	20231114	104100	164821240	19040	19040	19040	19040	54
621	20231114	104000	163793080	19050	19050	19050	19050	0
622	20231114	103900	163793080	19050	19050	19050	19050	6
623	20231114	103800	163678780	19050	19050	19050	19050	4
624	20231114	103700	163602580	19040	19040	19040	19040	29
625	20231114	103600	163050420	19040	19040	19040	19040	60
626	20231114	103500	161908020	19040	19040	19040	19040	0
627	20231114	103400	161908020	19040	19040	19040	19040	26
628	20231114	103300	161412980	19040	19040	19040	19040	0
629	20231114	103200	161412980	19040	19050	19050	19040	32
630	20231114	103100	160803670	19040	19040	19040	19040	13
631	20231114	103000	160556150	19000	18980	19000	18980	127
632	20231114	102900	158143840	18990	18990	18990	18990	0
633	20231114	102800	158143840	18990	18980	18990	18980	2
634	20231114	102700	158105870	18990	18990	18990	18990	0
635	20231114	102600	158105870	18990	18990	18990	18990	0
636	20231114	102500	158105870	18990	18990	18990	18990	0
637	20231114	102400	158105870	18990	18990	18990	18990	0
638	20231114	102300	158105870	18990	18990	18990	18990	0
639	20231114	102200	158105870	18990	18990	18990	18990	0
640	20231114	102100	158105870	18990	18990	18990	18990	39
641	20231114	102000	157365260	19000	19000	19000	19000	1
642	20231114	101900	157346260	19000	19000	19000	19000	0
643	20231114	101800	157346260	19000	19000	19000	19000	0
644	20231114	101700	157346260	19000	19000	19000	19000	6
645	20231114	101600	157232260	19030	19030	19030	19030	0
646	20231114	101500	157232260	19030	19060	19060	18970	40
647	20231114	101400	156473130	19060	19060	19070	19060	11
648	20231114	101300	156263460	18970	19000	19000	18970	1616
649	20231114	101200	125575930	18990	19070	19070	18990	20
650	20231114	101100	125195970	19010	19020	19020	19000	250
651	20231114	101000	120443350	19030	19030	19030	19030	14
652	20231114	100900	120176930	19050	19000	19070	19000	44
653	20231114	100800	119339660	19000	19060	19070	19000	44
654	20231114	100700	118501300	19060	19010	19060	19010	56
655	20231114	100600	117436120	19020	19000	19020	19000	21
656	20231114	100500	117036900	18960	19000	19000	18960	27
657	20231114	100400	116524860	18970	19010	19010	18970	19
658	20231114	100300	116164350	19010	18970	19010	18970	46
659	20231114	100200	115290860	19010	19010	19010	18970	32
660	20231114	100100	114683310	19000	19010	19010	18960	36
661	20231114	100000	114000280	18950	19010	19010	18950	27
662	20231114	095900	113487760	19000	19010	19010	18950	42
663	20231114	095800	112691450	19000	18960	19000	18930	70
664	20231114	095700	111365610	19000	19000	19010	19000	97
665	20231114	095600	109522580	19000	19000	19010	19000	68
666	20231114	095500	108230540	19000	19000	19000	19000	53
667	20231114	095400	107223540	19000	19010	19020	19000	77
668	20231114	095300	105760240	19000	19000	19000	18970	173
669	20231114	095200	102476350	19030	19000	19030	19000	94
670	20231114	095100	100689540	19010	19000	19010	19000	53
671	20231114	095000	99682520	19000	18960	19000	18960	112
672	20231114	094900	97555830	19010	19030	19030	18970	31
673	20231114	094800	96967580	19020	19020	19030	19000	87
674	20231114	094700	95313460	19000	19000	19000	18980	120
675	20231114	094600	93034640	19050	19060	19060	19010	20
676	20231114	094500	92654220	19010	19090	19090	19010	25
677	20231114	094400	92178590	19050	19100	19100	19050	309
678	20231114	094300	86281800	19100	19060	19100	19050	855
679	20231114	094200	69984950	19070	19070	19070	19070	1
680	20231114	094100	69965880	19070	19070	19070	19060	8
681	20231114	094000	69813330	19070	19060	19070	19060	15
682	20231114	093900	69527380	19060	19060	19060	19060	0
683	20231114	093800	69527380	19060	19110	19110	19060	8
684	20231114	093700	69374750	19100	18990	19110	18990	662
685	20231114	093600	56769490	18980	18930	18980	18930	42
686	20231114	093500	55974030	18970	18970	18970	18970	0
687	20231114	093400	55974030	18970	18970	18970	18970	2
688	20231114	093300	55936090	18940	18980	18980	18940	17
689	20231114	093200	55613990	18980	18990	18990	18980	5
690	20231114	093100	55519080	18930	18870	18930	18870	188
691	20231114	093000	51962680	18870	18870	18870	18870	1
692	20231114	092900	51943810	18870	18870	18870	18870	10
693	20231114	092800	51755110	18870	18870	18870	18870	0
694	20231114	092700	51755110	18870	18870	18870	18870	6
695	20231114	092600	51641890	18870	18870	18870	18870	0
696	20231114	092500	51641890	18870	18870	18870	18870	1
697	20231114	092400	51623020	18880	18880	18880	18880	0
698	20231114	092300	51623020	18880	18880	18880	18880	0
699	20231114	092200	51623020	18880	18870	18880	18870	4
700	20231114	092100	51547520	18880	18870	18880	18870	45
701	20231114	092000	50698220	18870	18870	18870	18870	36
702	20231114	091900	50018900	18740	19000	19000	18720	472
703	20231114	091800	41111290	18990	19040	19040	18990	217
704	20231114	091700	36984660	19040	18920	19040	18910	896
705	20231114	091600	19996210	18930	18930	18930	18930	4
706	20231114	091500	19920490	18930	18930	18930	18860	203
707	20231114	091400	16090910	18860	18940	18940	18860	281
708	20231114	091300	10790820	18860	18860	18860	18860	20
709	20231114	091200	10413620	18970	18970	18970	18970	1
710	20231114	091100	10394650	18960	18960	18960	18960	0
711	20231114	091000	10394650	18960	18930	18970	18930	41
712	20231114	090900	9617600	18920	18920	18920	18920	4
713	20231114	090800	9541920	18920	18880	18920	18880	40
714	20231114	090700	8786180	18870	18870	18870	18870	6
715	20231114	090600	8672960	18860	18860	18860	18860	0
716	20231114	090500	8672960	18860	18840	18860	18840	128
717	20231114	090400	6260130	18850	18720	18850	18720	253
718	20231114	090300	1523530	18730	18860	18860	18730	13
719	20231114	090200	1279910	18880	18880	18880	18880	0
720	20231114	090100	1279910	18880	18870	18880	18870	9
721	20231114	090000	1110070	18870	18780	18870	18780	59