KissMeData/389140/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	211900	1039014770	8860	8860	8860	8860	5804
3	20231110	211800	1039014770	8860	8860	8860	8860	0
4	20231110	211700	1039014770	8860	8860	8860	8860	0
5	20231110	211600	1039014770	8860	8860	8860	8860	0
6	20231110	211500	1039014770	8860	8860	8860	8860	0
7	20231110	211400	1039014770	8860	8860	8860	8860	0
8	20231110	211300	1039014770	8860	8860	8860	8860	0
9	20231110	211200	1039014770	8860	8860	8860	8860	0
10	20231110	211100	1039014770	8860	8860	8860	8860	0
11	20231110	211000	1039014770	8860	8860	8860	8860	0
12	20231110	210900	1039014770	8860	8860	8860	8860	0
13	20231110	210800	1039014770	8860	8860	8860	8860	0
14	20231110	210700	1039014770	8860	8860	8860	8860	0
15	20231110	210600	1039014770	8860	8860	8860	8860	0
16	20231110	210500	1039014770	8860	8860	8860	8860	0
17	20231110	210400	1039014770	8860	8860	8860	8860	0
18	20231110	210300	1039014770	8860	8860	8860	8860	0
19	20231110	210200	1039014770	8860	8860	8860	8860	0
20	20231110	210100	1039014770	8860	8860	8860	8860	0
21	20231110	210000	1039014770	8860	8860	8860	8860	0
22	20231110	205900	1039014770	8860	8860	8860	8860	0
23	20231110	205800	1039014770	8860	8860	8860	8860	0
24	20231110	205700	1039014770	8860	8860	8860	8860	0
25	20231110	205600	1039014770	8860	8860	8860	8860	0
26	20231110	205500	1039014770	8860	8860	8860	8860	0
27	20231110	205400	1039014770	8860	8860	8860	8860	0
28	20231110	205300	1039014770	8860	8860	8860	8860	0
29	20231110	205200	1039014770	8860	8860	8860	8860	0
30	20231110	205100	1039014770	8860	8860	8860	8860	0
31	20231110	205000	1039014770	8860	8860	8860	8860	0
32	20231110	204900	1039014770	8860	8860	8860	8860	5804
33	20231110	204800	1039014770	8860	8860	8860	8860	0
34	20231110	204700	1039014770	8860	8860	8860	8860	0
35	20231110	204600	1039014770	8860	8860	8860	8860	0
36	20231110	204500	1039014770	8860	8860	8860	8860	0
37	20231110	204400	1039014770	8860	8860	8860	8860	0
38	20231110	204300	1039014770	8860	8860	8860	8860	0
39	20231110	204200	1039014770	8860	8860	8860	8860	0
40	20231110	204100	1039014770	8860	8860	8860	8860	0
41	20231110	204000	1039014770	8860	8860	8860	8860	0
42	20231110	203900	1039014770	8860	8860	8860	8860	0
43	20231110	203800	1039014770	8860	8860	8860	8860	0
44	20231110	203700	1039014770	8860	8860	8860	8860	0
45	20231110	203600	1039014770	8860	8860	8860	8860	0
46	20231110	203500	1039014770	8860	8860	8860	8860	0
47	20231110	203400	1039014770	8860	8860	8860	8860	0
48	20231110	203300	1039014770	8860	8860	8860	8860	0
49	20231110	203200	1039014770	8860	8860	8860	8860	0
50	20231110	203100	1039014770	8860	8860	8860	8860	0
51	20231110	203000	1039014770	8860	8860	8860	8860	0
52	20231110	202900	1039014770	8860	8860	8860	8860	0
53	20231110	202800	1039014770	8860	8860	8860	8860	0
54	20231110	202700	1039014770	8860	8860	8860	8860	0
55	20231110	202600	1039014770	8860	8860	8860	8860	0
56	20231110	202500	1039014770	8860	8860	8860	8860	0
57	20231110	202400	1039014770	8860	8860	8860	8860	0
58	20231110	202300	1039014770	8860	8860	8860	8860	0
59	20231110	202200	1039014770	8860	8860	8860	8860	0
60	20231110	202100	1039014770	8860	8860	8860	8860	0
61	20231110	202000	1039014770	8860	8860	8860	8860	0
62	20231110	201900	1039014770	8860	8860	8860	8860	5804
63	20231110	201800	1039014770	8860	8860	8860	8860	0
64	20231110	201700	1039014770	8860	8860	8860	8860	0
65	20231110	201600	1039014770	8860	8860	8860	8860	0
66	20231110	201500	1039014770	8860	8860	8860	8860	0
67	20231110	201400	1039014770	8860	8860	8860	8860	0
68	20231110	201300	1039014770	8860	8860	8860	8860	0
69	20231110	201200	1039014770	8860	8860	8860	8860	0
70	20231110	201100	1039014770	8860	8860	8860	8860	0
71	20231110	201000	1039014770	8860	8860	8860	8860	0
72	20231110	200900	1039014770	8860	8860	8860	8860	0
73	20231110	200800	1039014770	8860	8860	8860	8860	0
74	20231110	200700	1039014770	8860	8860	8860	8860	0
75	20231110	200600	1039014770	8860	8860	8860	8860	0
76	20231110	200500	1039014770	8860	8860	8860	8860	0
77	20231110	200400	1039014770	8860	8860	8860	8860	0
78	20231110	200300	1039014770	8860	8860	8860	8860	0
79	20231110	200200	1039014770	8860	8860	8860	8860	0
80	20231110	200100	1039014770	8860	8860	8860	8860	0
81	20231110	200000	1039014770	8860	8860	8860	8860	0
82	20231110	195900	1039014770	8860	8860	8860	8860	0
83	20231110	195800	1039014770	8860	8860	8860	8860	0
84	20231110	195700	1039014770	8860	8860	8860	8860	0
85	20231110	195600	1039014770	8860	8860	8860	8860	0
86	20231110	195500	1039014770	8860	8860	8860	8860	0
87	20231110	195400	1039014770	8860	8860	8860	8860	0
88	20231110	195300	1039014770	8860	8860	8860	8860	0
89	20231110	195200	1039014770	8860	8860	8860	8860	0
90	20231110	195100	1039014770	8860	8860	8860	8860	0
91	20231110	195000	1039014770	8860	8860	8860	8860	0
92	20231110	194900	1039014770	8860	8860	8860	8860	5804
93	20231110	194800	1039014770	8860	8860	8860	8860	0
94	20231110	194700	1039014770	8860	8860	8860	8860	0
95	20231110	194600	1039014770	8860	8860	8860	8860	0
96	20231110	194500	1039014770	8860	8860	8860	8860	0
97	20231110	194400	1039014770	8860	8860	8860	8860	0
98	20231110	194300	1039014770	8860	8860	8860	8860	0
99	20231110	194200	1039014770	8860	8860	8860	8860	0
100	20231110	194100	1039014770	8860	8860	8860	8860	0
101	20231110	194000	1039014770	8860	8860	8860	8860	0
102	20231110	193900	1039014770	8860	8860	8860	8860	0
103	20231110	193800	1039014770	8860	8860	8860	8860	0
104	20231110	193700	1039014770	8860	8860	8860	8860	0
105	20231110	193600	1039014770	8860	8860	8860	8860	0
106	20231110	193500	1039014770	8860	8860	8860	8860	0
107	20231110	193400	1039014770	8860	8860	8860	8860	0
108	20231110	193300	1039014770	8860	8860	8860	8860	0
109	20231110	193200	1039014770	8860	8860	8860	8860	0
110	20231110	193100	1039014770	8860	8860	8860	8860	0
111	20231110	193000	1039014770	8860	8860	8860	8860	0
112	20231110	192900	1039014770	8860	8860	8860	8860	0
113	20231110	192800	1039014770	8860	8860	8860	8860	0
114	20231110	192700	1039014770	8860	8860	8860	8860	0
115	20231110	192600	1039014770	8860	8860	8860	8860	0
116	20231110	192500	1039014770	8860	8860	8860	8860	0
117	20231110	192400	1039014770	8860	8860	8860	8860	0
118	20231110	192300	1039014770	8860	8860	8860	8860	0
119	20231110	192200	1039014770	8860	8860	8860	8860	0
120	20231110	192100	1039014770	8860	8860	8860	8860	0
121	20231110	192000	1039014770	8860	8860	8860	8860	0
122	20231110	191900	1039014770	8860	8860	8860	8860	5804
123	20231110	191800	1039014770	8860	8860	8860	8860	0
124	20231110	191700	1039014770	8860	8860	8860	8860	0
125	20231110	191600	1039014770	8860	8860	8860	8860	0
126	20231110	191500	1039014770	8860	8860	8860	8860	0
127	20231110	191400	1039014770	8860	8860	8860	8860	0
128	20231110	191300	1039014770	8860	8860	8860	8860	0
129	20231110	191200	1039014770	8860	8860	8860	8860	0
130	20231110	191100	1039014770	8860	8860	8860	8860	0
131	20231110	191000	1039014770	8860	8860	8860	8860	0
132	20231110	190900	1039014770	8860	8860	8860	8860	0
133	20231110	190800	1039014770	8860	8860	8860	8860	0
134	20231110	190700	1039014770	8860	8860	8860	8860	0
135	20231110	190600	1039014770	8860	8860	8860	8860	0
136	20231110	190500	1039014770	8860	8860	8860	8860	0
137	20231110	190400	1039014770	8860	8860	8860	8860	0
138	20231110	190300	1039014770	8860	8860	8860	8860	0
139	20231110	190200	1039014770	8860	8860	8860	8860	0
140	20231110	190100	1039014770	8860	8860	8860	8860	0
141	20231110	190000	1039014770	8860	8860	8860	8860	0
142	20231110	185900	1039014770	8860	8860	8860	8860	0
143	20231110	185800	1039014770	8860	8860	8860	8860	0
144	20231110	185700	1039014770	8860	8860	8860	8860	0
145	20231110	185600	1039014770	8860	8860	8860	8860	0
146	20231110	185500	1039014770	8860	8860	8860	8860	0
147	20231110	185400	1039014770	8860	8860	8860	8860	0
148	20231110	185300	1039014770	8860	8860	8860	8860	0
149	20231110	185200	1039014770	8860	8860	8860	8860	0
150	20231110	185100	1039014770	8860	8860	8860	8860	0
151	20231110	185000	1039014770	8860	8860	8860	8860	0
152	20231110	184900	1039014770	8860	8860	8860	8860	5804
153	20231110	184800	1039014770	8860	8860	8860	8860	0
154	20231110	184700	1039014770	8860	8860	8860	8860	0
155	20231110	184600	1039014770	8860	8860	8860	8860	0
156	20231110	184500	1039014770	8860	8860	8860	8860	0
157	20231110	184400	1039014770	8860	8860	8860	8860	0
158	20231110	184300	1039014770	8860	8860	8860	8860	0
159	20231110	184200	1039014770	8860	8860	8860	8860	0
160	20231110	184100	1039014770	8860	8860	8860	8860	0
161	20231110	184000	1039014770	8860	8860	8860	8860	0
162	20231110	183900	1039014770	8860	8860	8860	8860	0
163	20231110	183800	1039014770	8860	8860	8860	8860	0
164	20231110	183700	1039014770	8860	8860	8860	8860	0
165	20231110	183600	1039014770	8860	8860	8860	8860	0
166	20231110	183500	1039014770	8860	8860	8860	8860	0
167	20231110	183400	1039014770	8860	8860	8860	8860	0
168	20231110	183300	1039014770	8860	8860	8860	8860	0
169	20231110	183200	1039014770	8860	8860	8860	8860	0
170	20231110	183100	1039014770	8860	8860	8860	8860	0
171	20231110	183000	1039014770	8860	8860	8860	8860	0
172	20231110	182900	1039014770	8860	8860	8860	8860	0
173	20231110	182800	1039014770	8860	8860	8860	8860	0
174	20231110	182700	1039014770	8860	8860	8860	8860	0
175	20231110	182600	1039014770	8860	8860	8860	8860	0
176	20231110	182500	1039014770	8860	8860	8860	8860	0
177	20231110	182400	1039014770	8860	8860	8860	8860	0
178	20231110	182300	1039014770	8860	8860	8860	8860	0
179	20231110	182200	1039014770	8860	8860	8860	8860	0
180	20231110	182100	1039014770	8860	8860	8860	8860	0
181	20231110	182000	1039014770	8860	8860	8860	8860	0
182	20231110	181900	1039014770	8860	8860	8860	8860	5804
183	20231110	181800	1039014770	8860	8860	8860	8860	0
184	20231110	181700	1039014770	8860	8860	8860	8860	0
185	20231110	181600	1039014770	8860	8860	8860	8860	0
186	20231110	181500	1039014770	8860	8860	8860	8860	0
187	20231110	181400	1039014770	8860	8860	8860	8860	0
188	20231110	181300	1039014770	8860	8860	8860	8860	0
189	20231110	181200	1039014770	8860	8860	8860	8860	0
190	20231110	181100	1039014770	8860	8860	8860	8860	0
191	20231110	181000	1039014770	8860	8860	8860	8860	0
192	20231110	180900	1039014770	8860	8860	8860	8860	0
193	20231110	180800	1039014770	8860	8860	8860	8860	0
194	20231110	180700	1039014770	8860	8860	8860	8860	0
195	20231110	180600	1039014770	8860	8860	8860	8860	0
196	20231110	180500	1039014770	8860	8860	8860	8860	0
197	20231110	180400	1039014770	8860	8860	8860	8860	0
198	20231110	180300	1039014770	8860	8860	8860	8860	0
199	20231110	180200	1039014770	8860	8860	8860	8860	0
200	20231110	180100	1039014770	8860	8860	8860	8860	0
201	20231110	180000	1039014770	8860	8860	8860	8860	0
202	20231110	175900	1039014770	8860	8860	8860	8860	0
203	20231110	175800	1039014770	8860	8860	8860	8860	0
204	20231110	175700	1039014770	8860	8860	8860	8860	0
205	20231110	175600	1039014770	8860	8860	8860	8860	0
206	20231110	175500	1039014770	8860	8860	8860	8860	0
207	20231110	175400	1039014770	8860	8860	8860	8860	0
208	20231110	175300	1039014770	8860	8860	8860	8860	0
209	20231110	175200	1039014770	8860	8860	8860	8860	0
210	20231110	175100	1039014770	8860	8860	8860	8860	0
211	20231110	175000	1039014770	8860	8860	8860	8860	0
212	20231110	174900	1039014770	8860	8860	8860	8860	5804
213	20231110	174800	1039014770	8860	8860	8860	8860	0
214	20231110	174700	1039014770	8860	8860	8860	8860	0
215	20231110	174600	1039014770	8860	8860	8860	8860	0
216	20231110	174500	1039014770	8860	8860	8860	8860	0
217	20231110	174400	1039014770	8860	8860	8860	8860	0
218	20231110	174300	1039014770	8860	8860	8860	8860	0
219	20231110	174200	1039014770	8860	8860	8860	8860	0
220	20231110	174100	1039014770	8860	8860	8860	8860	0
221	20231110	174000	1039014770	8860	8860	8860	8860	0
222	20231110	173900	1039014770	8860	8860	8860	8860	0
223	20231110	173800	1039014770	8860	8860	8860	8860	0
224	20231110	173700	1039014770	8860	8860	8860	8860	0
225	20231110	173600	1039014770	8860	8860	8860	8860	0
226	20231110	173500	1039014770	8860	8860	8860	8860	0
227	20231110	173400	1039014770	8860	8860	8860	8860	0
228	20231110	173300	1039014770	8860	8860	8860	8860	0
229	20231110	173200	1039014770	8860	8860	8860	8860	0
230	20231110	173100	1039014770	8860	8860	8860	8860	0
231	20231110	173000	1039014770	8860	8860	8860	8860	0
232	20231110	172900	1039014770	8860	8860	8860	8860	0
233	20231110	172800	1039014770	8860	8860	8860	8860	0
234	20231110	172700	1039014770	8860	8860	8860	8860	0
235	20231110	172600	1039014770	8860	8860	8860	8860	0
236	20231110	172500	1039014770	8860	8860	8860	8860	0
237	20231110	172400	1039014770	8860	8860	8860	8860	0
238	20231110	172300	1039014770	8860	8860	8860	8860	0
239	20231110	172200	1039014770	8860	8860	8860	8860	0
240	20231110	172100	1039014770	8860	8860	8860	8860	0
241	20231110	172000	1039014770	8860	8860	8860	8860	0
242	20231110	171900	1039014770	8860	8860	8860	8860	5804
243	20231110	171800	1039014770	8860	8860	8860	8860	0
244	20231110	171700	1039014770	8860	8860	8860	8860	0
245	20231110	171600	1039014770	8860	8860	8860	8860	0
246	20231110	171500	1039014770	8860	8860	8860	8860	0
247	20231110	171400	1039014770	8860	8860	8860	8860	0
248	20231110	171300	1039014770	8860	8860	8860	8860	0
249	20231110	171200	1039014770	8860	8860	8860	8860	0
250	20231110	171100	1039014770	8860	8860	8860	8860	0
251	20231110	171000	1039014770	8860	8860	8860	8860	0
252	20231110	170900	1039014770	8860	8860	8860	8860	0
253	20231110	170800	1039014770	8860	8860	8860	8860	0
254	20231110	170700	1039014770	8860	8860	8860	8860	0
255	20231110	170600	1039014770	8860	8860	8860	8860	0
256	20231110	170500	1039014770	8860	8860	8860	8860	0
257	20231110	170400	1039014770	8860	8860	8860	8860	0
258	20231110	170300	1039014770	8860	8860	8860	8860	0
259	20231110	170200	1039014770	8860	8860	8860	8860	0
260	20231110	170100	1039014770	8860	8860	8860	8860	0
261	20231110	170000	1039014770	8860	8860	8860	8860	0
262	20231110	165900	1039014770	8860	8860	8860	8860	0
263	20231110	165800	1039014770	8860	8860	8860	8860	0
264	20231110	165700	1039014770	8860	8860	8860	8860	0
265	20231110	165600	1039014770	8860	8860	8860	8860	0
266	20231110	165500	1039014770	8860	8860	8860	8860	0
267	20231110	165400	1039014770	8860	8860	8860	8860	0
268	20231110	165300	1039014770	8860	8860	8860	8860	0
269	20231110	165200	1039014770	8860	8860	8860	8860	0
270	20231110	165100	1039014770	8860	8860	8860	8860	0
271	20231110	165000	1039014770	8860	8860	8860	8860	0
272	20231110	164900	1039014770	8860	8860	8860	8860	5804
273	20231110	164800	1039014770	8860	8860	8860	8860	0
274	20231110	164700	1039014770	8860	8860	8860	8860	0
275	20231110	164600	1039014770	8860	8860	8860	8860	0
276	20231110	164500	1039014770	8860	8860	8860	8860	0
277	20231110	164400	1039014770	8860	8860	8860	8860	0
278	20231110	164300	1039014770	8860	8860	8860	8860	0
279	20231110	164200	1039014770	8860	8860	8860	8860	0
280	20231110	164100	1039014770	8860	8860	8860	8860	0
281	20231110	164000	1039014770	8860	8860	8860	8860	0
282	20231110	163900	1039014770	8860	8860	8860	8860	0
283	20231110	163800	1039014770	8860	8860	8860	8860	0
284	20231110	163700	1039014770	8860	8860	8860	8860	0
285	20231110	163600	1039014770	8860	8860	8860	8860	0
286	20231110	163500	1039014770	8860	8860	8860	8860	0
287	20231110	163400	1039014770	8860	8860	8860	8860	0
288	20231110	163300	1039014770	8860	8860	8860	8860	0
289	20231110	163200	1039014770	8860	8860	8860	8860	0
290	20231110	163100	1039014770	8860	8860	8860	8860	0
291	20231110	163000	1039014770	8860	8860	8860	8860	0
292	20231110	162900	1039014770	8860	8860	8860	8860	0
293	20231110	162800	1039014770	8860	8860	8860	8860	0
294	20231110	162700	1039014770	8860	8860	8860	8860	0
295	20231110	162600	1039014770	8860	8860	8860	8860	0
296	20231110	162500	1039014770	8860	8860	8860	8860	0
297	20231110	162400	1039014770	8860	8860	8860	8860	0
298	20231110	162300	1039014770	8860	8860	8860	8860	0
299	20231110	162200	1039014770	8860	8860	8860	8860	0
300	20231110	162100	1039014770	8860	8860	8860	8860	0
301	20231110	162000	1039014770	8860	8860	8860	8860	0
302	20231110	161900	1039014770	8860	8860	8860	8860	5804
303	20231110	161800	1039014770	8860	8860	8860	8860	0
304	20231110	161700	1039014770	8860	8860	8860	8860	0
305	20231110	161600	1039014770	8860	8860	8860	8860	0
306	20231110	161500	1039014770	8860	8860	8860	8860	0
307	20231110	161400	1039014770	8860	8860	8860	8860	0
308	20231110	161300	1039014770	8860	8860	8860	8860	0
309	20231110	161200	1039014770	8860	8860	8860	8860	0
310	20231110	161100	1039014770	8860	8860	8860	8860	0
311	20231110	161000	1039014770	8860	8860	8860	8860	0
312	20231110	160900	1039014770	8860	8860	8860	8860	0
313	20231110	160800	1039014770	8860	8860	8860	8860	0
314	20231110	160700	1039014770	8860	8860	8860	8860	0
315	20231110	160600	1039014770	8860	8860	8860	8860	0
316	20231110	160500	1039014770	8860	8860	8860	8860	0
317	20231110	160400	1039014770	8860	8860	8860	8860	0
318	20231110	160300	1039014770	8860	8860	8860	8860	0
319	20231110	160200	1039014770	8860	8860	8860	8860	0
320	20231110	160100	1039014770	8860	8860	8860	8860	0
321	20231110	160000	1039014770	8860	8860	8860	8860	0
322	20231110	155900	1039014770	8860	8860	8860	8860	0
323	20231110	155800	1039014770	8860	8860	8860	8860	0
324	20231110	155700	1039014770	8860	8860	8860	8860	0
325	20231110	155600	1039014770	8860	8860	8860	8860	0
326	20231110	155500	1039014770	8860	8860	8860	8860	0
327	20231110	155400	1039014770	8860	8860	8860	8860	0
328	20231110	155300	1039014770	8860	8860	8860	8860	0
329	20231110	155200	1039014770	8860	8860	8860	8860	0
330	20231110	155100	1039014770	8860	8860	8860	8860	0
331	20231110	155000	1039014770	8860	8860	8860	8860	0
332	20231110	154900	1039014770	8860	8860	8860	8860	5804
333	20231110	154800	1039014770	8860	8860	8860	8860	0
334	20231110	154700	1039014770	8860	8860	8860	8860	0
335	20231110	154600	1039014770	8860	8860	8860	8860	0
336	20231110	154500	1039014770	8860	8860	8860	8860	0
337	20231110	154400	1039014770	8860	8860	8860	8860	0
338	20231110	154300	1039014770	8860	8860	8860	8860	0
339	20231110	154200	1039014770	8860	8860	8860	8860	0
340	20231110	154100	1039014770	8860	8860	8860	8860	0
341	20231110	154000	1039014770	8860	8860	8860	8860	0
342	20231110	153900	1039014770	8860	8860	8860	8860	0
343	20231110	153800	1039014770	8860	8860	8860	8860	0
344	20231110	153700	1039014770	8860	8860	8860	8860	0
345	20231110	153600	1039014770	8860	8860	8860	8860	0
346	20231110	153500	1039014770	8860	8860	8860	8860	0
347	20231110	153400	1039014770	8860	8860	8860	8860	0
348	20231110	153300	1039014770	8860	8860	8860	8860	0
349	20231110	153200	1039014770	8860	8860	8860	8860	0
350	20231110	153100	1039014770	8860	8860	8860	8860	0
351	20231110	153000	1039014770	8860	8860	8860	8860	5804
352	20231110	152900	987591330	8880	8880	8880	8880	0
353	20231110	152800	987591330	8880	8880	8880	8880	0
354	20231110	152700	987591330	8880	8880	8880	8880	0
355	20231110	152600	987591330	8880	8880	8880	8880	0
356	20231110	152500	987591330	8880	8880	8880	8880	0
357	20231110	152400	987591330	8880	8880	8880	8880	0
358	20231110	152300	987591330	8880	8880	8880	8880	0
359	20231110	152200	987591330	8880	8880	8880	8880	0
360	20231110	152100	987591330	8880	8880	8880	8880	0
361	20231110	152000	987591330	8880	8880	8880	8880	0
362	20231110	151900	987591330	8880	8870	8880	8870	89
363	20231110	151800	986801390	8860	8830	8860	8830	330
364	20231110	151700	983878380	8830	8830	8830	8830	22
365	20231110	151600	983684120	8830	8850	8850	8830	280
366	20231110	151500	981208120	8850	8850	8850	8850	526
367	20231110	151400	976553020	8850	8860	8860	8850	81
368	20231110	151300	975835860	8850	8860	8860	8850	176
369	20231110	151200	974276610	8850	8860	8860	8850	115
370	20231110	151100	973258570	8870	8850	8870	8850	41
371	20231110	151000	972895700	8850	8860	8860	8850	349
372	20231110	150900	969805310	8860	8870	8870	8860	59
373	20231110	150800	969282280	8870	8870	8870	8870	268
374	20231110	150700	966905120	8870	8860	8870	8850	260
375	20231110	150600	964602510	8850	8850	8850	8850	144
376	20231110	150500	963328110	8860	8860	8860	8860	30
377	20231110	150400	963062310	8860	8860	8860	8860	0
378	20231110	150300	963062310	8860	8860	8860	8860	1
379	20231110	150200	963053450	8820	8820	8820	8820	201
380	20231110	150100	961280630	8820	8830	8830	8820	201
381	20231110	150000	959505810	8870	8870	8870	8870	0
382	20231110	145900	959505810	8870	8840	8870	8830	160
383	20231110	145800	958091790	8830	8850	8850	8830	546
384	20231110	145700	953268160	8850	8850	8870	8850	21
385	20231110	145600	953082110	8850	8850	8850	8850	16
386	20231110	145500	952940510	8840	8870	8870	8840	1279
387	20231110	145400	941617320	8870	8870	8870	8870	190
388	20231110	145300	939932020	8870	8870	8870	8870	7
389	20231110	145200	939869930	8880	8880	8880	8880	1
390	20231110	145100	939861050	8860	8870	8870	8860	108
391	20231110	145000	938903330	8880	8880	8880	8880	410
392	20231110	144900	935262530	8880	8880	8880	8880	2194
393	20231110	144800	915779810	8880	8880	8880	8880	138
394	20231110	144700	914554370	8890	8890	8890	8890	2
395	20231110	144600	914536590	8890	8890	8890	8890	2
396	20231110	144500	914518810	8880	8880	8880	8880	0
397	20231110	144400	914518810	8880	8880	8880	8880	129
398	20231110	144300	913373290	8880	8880	8880	8880	0
399	20231110	144200	913373290	8880	8880	8880	8880	0
400	20231110	144100	913373290	8880	8870	8880	8870	120
401	20231110	144000	912308830	8880	8880	8880	8880	196
402	20231110	143900	910568350	8890	8890	8890	8890	8
403	20231110	143800	910497230	8880	8880	8880	8880	0
404	20231110	143700	910497230	8880	8880	8880	8880	225
405	20231110	143600	908499230	8880	8880	8880	8880	8
406	20231110	143500	908428190	8880	8880	8880	8880	5
407	20231110	143400	908383790	8890	8890	8890	8890	3
408	20231110	143300	908357120	8900	8890	8900	8890	90
409	20231110	143200	907556960	8890	8890	8890	8890	102
410	20231110	143100	906650180	8890	8890	8890	8890	13
411	20231110	143000	906534610	8890	8890	8890	8890	237
412	20231110	142900	904427680	8890	8890	8890	8890	14
413	20231110	142800	904303220	8900	8890	8900	8890	114
414	20231110	142700	903289650	8890	8890	8890	8890	0
415	20231110	142600	903289650	8890	8890	8890	8890	0
416	20231110	142500	903289650	8890	8890	8890	8890	1
417	20231110	142400	903280760	8890	8890	8890	8890	30
418	20231110	142300	903014060	8900	8900	8900	8900	3
419	20231110	142200	902987360	8910	8910	8910	8910	211
420	20231110	142100	901107350	8910	8910	8910	8910	200
421	20231110	142000	899325350	8920	8920	8920	8920	1
422	20231110	141900	899316430	8890	8890	8890	8890	138
423	20231110	141800	898089610	8890	8890	8890	8890	100
424	20231110	141700	897200610	8890	8890	8890	8890	3
425	20231110	141600	897173940	8890	8880	8890	8880	5
426	20231110	141500	897129500	8890	8890	8890	8890	368
427	20231110	141400	893857980	8900	8900	8900	8900	241
428	20231110	141300	891713080	8920	8920	8920	8920	11
429	20231110	141200	891614960	8930	8910	8930	8900	320
430	20231110	141100	888764980	8920	8930	8930	8910	13
431	20231110	141000	888649060	8930	8910	8930	8910	212
432	20231110	140900	886760100	8940	8940	8940	8940	1
433	20231110	140800	886751160	8940	8940	8940	8940	2
434	20231110	140700	886733280	8910	8930	8930	8910	15
435	20231110	140600	886599350	8940	8940	8940	8940	0
436	20231110	140500	886599350	8940	8920	8940	8920	52
437	20231110	140400	886134650	8910	8910	8910	8910	30
438	20231110	140300	885867350	8910	8910	8910	8910	1
439	20231110	140200	885858440	8910	8910	8910	8910	0
440	20231110	140100	885858440	8910	8910	8910	8910	0
441	20231110	140000	885858440	8910	8910	8910	8910	32
442	20231110	135900	885573320	8890	8890	8890	8890	0
443	20231110	135800	885573320	8890	8890	8890	8890	0
444	20231110	135700	885573320	8890	8890	8890	8890	0
445	20231110	135600	885573320	8890	8900	8900	8890	219
446	20231110	135500	883626150	8910	8910	8910	8910	0
447	20231110	135400	883626150	8910	8910	8910	8910	8
448	20231110	135300	883554870	8930	8920	8930	8920	386
449	20231110	135200	880108270	8920	8910	8920	8910	27
450	20231110	135100	879867470	8910	8910	8910	8910	20
451	20231110	135000	879689270	8910	8910	8910	8910	6
452	20231110	134900	879635810	8910	8910	8910	8910	0
453	20231110	134800	879635810	8910	8900	8910	8900	93
454	20231110	134700	878807710	8900	8900	8900	8900	66
455	20231110	134600	878220310	8890	8890	8890	8890	62
456	20231110	134500	877669130	8890	8890	8890	8890	3
457	20231110	134400	877642460	8890	8890	8890	8890	0
458	20231110	134300	877642460	8890	8890	8890	8890	3
459	20231110	134200	877615790	8890	8890	8890	8890	6
460	20231110	134100	877562450	8900	8900	8900	8900	0
461	20231110	134000	877562450	8900	8900	8900	8900	5
462	20231110	133900	877517950	8900	8900	8900	8900	14
463	20231110	133800	877393350	8900	8890	8900	8890	217
464	20231110	133700	875462600	8890	8890	8890	8890	50
465	20231110	133600	875018100	8890	8860	8890	8860	922
466	20231110	133500	866830250	8840	8840	8840	8840	8
467	20231110	133400	866759530	8820	8820	8820	8820	0
468	20231110	133300	866759530	8820	8820	8820	8820	0
469	20231110	133200	866759530	8820	8860	8860	8820	100
470	20231110	133100	865875250	8870	8870	8870	8870	8
471	20231110	133000	865804290	8870	8860	8870	8860	154
472	20231110	132900	864439840	8860	8860	8860	8860	5
473	20231110	132800	864395540	8860	8850	8860	8850	236
474	20231110	132700	862304950	8850	8840	8850	8840	4
475	20231110	132600	862269580	8840	8840	8840	8840	0
476	20231110	132500	862269580	8840	8840	8840	8840	68
477	20231110	132400	861668460	8840	8840	8840	8840	1
478	20231110	132300	861659620	8810	8810	8810	8810	0
479	20231110	132200	861659620	8810	8810	8810	8810	0
480	20231110	132100	861659620	8810	8810	8810	8810	119
481	20231110	132000	860611230	8810	8820	8820	8810	1258
482	20231110	131900	849526950	8810	8810	8810	8810	0
483	20231110	131800	849526950	8810	8820	8820	8810	150
484	20231110	131700	848204940	8840	8840	8840	8840	10
485	20231110	131600	848116540	8850	8850	8850	8850	0
486	20231110	131500	848116540	8850	8820	8850	8820	283
487	20231110	131400	845620450	8820	8820	8820	8820	825
488	20231110	131300	838343950	8820	8820	8820	8820	50
489	20231110	131200	837902950	8820	8820	8820	8820	53
490	20231110	131100	837435490	8830	8830	8830	8830	0
491	20231110	131000	837435490	8830	8840	8840	8830	1265
492	20231110	130900	826265040	8840	8840	8840	8840	0
493	20231110	130800	826265040	8840	8840	8840	8840	0
494	20231110	130700	826265040	8840	8840	8840	8840	268
495	20231110	130600	823895920	8840	8840	8840	8840	50
496	20231110	130500	823453920	8840	8840	8840	8840	0
497	20231110	130400	823453920	8840	8840	8840	8840	100
498	20231110	130300	822569920	8840	8840	8840	8840	0
499	20231110	130200	822569920	8840	8840	8840	8840	130
500	20231110	130100	821420720	8840	8840	8840	8840	0
501	20231110	130000	821420720	8840	8840	8840	8840	180
502	20231110	125900	819829520	8850	8850	8850	8850	0
503	20231110	125800	819829520	8850	8850	8850	8850	225
504	20231110	125700	817838270	8850	8850	8850	8850	1
505	20231110	125600	817829420	8860	8860	8860	8860	7
506	20231110	125500	817767400	8860	8860	8860	8860	33
507	20231110	125400	817475020	8850	8850	8850	8850	0
508	20231110	125300	817475020	8850	8830	8850	8830	175
509	20231110	125200	815926450	8830	8830	8830	8830	32
510	20231110	125100	815643890	8840	8840	8840	8840	0
511	20231110	125000	815643890	8840	8840	8840	8840	113
512	20231110	124900	814644970	8830	8830	8830	8830	0
513	20231110	124800	814644970	8830	8830	8830	8830	0
514	20231110	124700	814644970	8830	8830	8830	8830	52
515	20231110	124600	814185810	8830	8830	8830	8830	4
516	20231110	124500	814150490	8830	8840	8840	8830	346
517	20231110	124400	811092160	8840	8840	8840	8840	15
518	20231110	124300	810959560	8840	8830	8840	8830	24
519	20231110	124200	810747440	8830	8840	8840	8830	32
520	20231110	124100	810464620	8830	8830	8830	8830	300
521	20231110	124000	807815620	8840	8850	8850	8840	11
522	20231110	123900	807718370	8850	8850	8850	8850	1
523	20231110	123800	807709520	8850	8850	8850	8850	10
524	20231110	123700	807621020	8850	8850	8850	8850	163
525	20231110	123600	806178470	8840	8850	8850	8840	11
526	20231110	123500	806081130	8850	8860	8860	8850	11
527	20231110	123400	805983680	8860	8870	8870	8860	23
528	20231110	123300	805779700	8880	8880	8880	8880	0
529	20231110	123200	805779700	8880	8880	8880	8880	0
530	20231110	123100	805779700	8880	8820	8880	8820	77
531	20231110	123000	805100440	8800	8800	8800	8800	0
532	20231110	122900	805100440	8800	8870	8870	8800	3012
533	20231110	122800	778486830	8870	8870	8870	8870	141
534	20231110	122700	777236160	8880	8890	8890	8880	101
535	20231110	122600	776339180	8890	8890	8890	8890	5
536	20231110	122500	776294730	8880	8880	8880	8880	0
537	20231110	122400	776294730	8880	8880	8880	8880	4
538	20231110	122300	776259210	8880	8890	8890	8880	8
539	20231110	122200	776188110	8890	8880	8890	8870	818
540	20231110	122100	768929390	8870	8870	8870	8870	0
541	20231110	122000	768929390	8870	8870	8870	8870	99
542	20231110	121900	768051260	8870	8870	8870	8870	5
543	20231110	121800	768006910	8870	8870	8870	8870	0
544	20231110	121700	768006910	8870	8870	8870	8870	0
545	20231110	121600	768006910	8870	8870	8870	8870	2
546	20231110	121500	767989170	8860	8860	8860	8860	11
547	20231110	121400	767891710	8870	8870	8870	8870	0
548	20231110	121300	767891710	8870	8870	8870	8870	0
549	20231110	121200	767891710	8870	8870	8870	8870	0
550	20231110	121100	767891710	8870	8870	8870	8870	2
551	20231110	121000	767873970	8860	8870	8870	8860	101
552	20231110	120900	766978130	8870	8870	8870	8870	0
553	20231110	120800	766978130	8870	8870	8870	8870	0
554	20231110	120700	766978130	8870	8870	8870	8870	0
555	20231110	120600	766978130	8870	8840	8870	8840	695
556	20231110	120500	760830420	8830	8830	8830	8830	31
557	20231110	120400	760556690	8830	8810	8830	8810	222
558	20231110	120300	758600740	8800	8800	8800	8800	0
559	20231110	120200	758600740	8800	8820	8820	8800	3394
560	20231110	120100	728704570	8820	8850	8850	8810	3217
561	20231110	120000	700322780	8860	8860	8860	8860	34
562	20231110	115900	700021540	8840	8850	8850	8840	100
563	20231110	115800	699137330	8850	8870	8880	8850	295
564	20231110	115700	696525770	8860	8860	8860	8860	27
565	20231110	115600	696286550	8850	8850	8850	8850	0
566	20231110	115500	696286550	8850	8860	8860	8850	824
567	20231110	115400	688993510	8860	8870	8870	8850	1297
568	20231110	115300	677513610	8870	8870	8870	8870	0
569	20231110	115200	677513610	8870	8870	8870	8870	0
570	20231110	115100	677513610	8870	8870	8870	8870	0
571	20231110	115000	677513610	8870	8870	8870	8870	0
572	20231110	114900	677513610	8870	8870	8870	8870	15
573	20231110	114800	677380560	8870	8870	8870	8870	6
574	20231110	114700	677327340	8870	8870	8870	8870	0
575	20231110	114600	677327340	8870	8860	8870	8850	556
576	20231110	114500	672404080	8880	8860	8880	8860	114
577	20231110	114400	671393440	8860	8890	8890	8860	2180
578	20231110	114300	652033020	8900	8900	8900	8900	113
579	20231110	114200	651027320	8890	8890	8890	8890	15
580	20231110	114100	650893970	8890	8910	8910	8890	958
581	20231110	114000	642369750	8910	8910	8910	8910	9
582	20231110	113900	642289560	8910	8910	8910	8910	0
583	20231110	113800	642289560	8910	8910	8910	8910	19
584	20231110	113700	642120270	8910	8930	8930	8910	30
585	20231110	113600	641852770	8910	8910	8910	8910	47
586	20231110	113500	641434000	8910	8910	8910	8910	0
587	20231110	113400	641434000	8910	8910	8910	8910	0
588	20231110	113300	641434000	8910	8900	8910	8900	55
589	20231110	113200	640944470	8910	8910	8910	8910	198
590	20231110	113100	639180290	8920	8920	8920	8920	5
591	20231110	113000	639135690	8920	8920	8920	8920	0
592	20231110	112900	639135690	8920	8920	8920	8920	0
593	20231110	112800	639135690	8920	8900	8920	8900	74
594	20231110	112700	638477010	8930	8930	8930	8930	42
595	20231110	112600	638101950	8930	8930	8930	8930	0
596	20231110	112500	638101950	8930	8930	8930	8930	1
597	20231110	112400	638093020	8930	8930	8930	8930	5
598	20231110	112300	638048370	8940	8910	8940	8900	567
599	20231110	112200	633000820	8900	8910	8910	8900	351
600	20231110	112100	629875660	8920	8920	8920	8920	52
601	20231110	112000	629411820	8910	8910	8910	8910	104
602	20231110	111900	628485180	8930	8920	8930	8920	22
603	20231110	111800	628288760	8930	8930	8930	8930	0
604	20231110	111700	628288760	8930	8930	8930	8930	6
605	20231110	111600	628235180	8930	8900	8930	8900	12
606	20231110	111500	628128210	8910	8910	8910	8910	113
607	20231110	111400	627121380	8910	8910	8910	8910	180
608	20231110	111300	625517580	8930	8930	8930	8930	6
609	20231110	111200	625464000	8930	8900	8930	8900	56
610	20231110	111100	624965420	8900	8900	8900	8900	386
611	20231110	111000	621530020	8900	8900	8900	8900	100
612	20231110	110900	620640020	8900	8910	8910	8900	338
613	20231110	110800	617631300	8900	8910	8910	8900	748
614	20231110	110700	610970160	8960	8950	8960	8950	101
615	20231110	110600	610065350	8970	8970	8970	8970	0
616	20231110	110500	610065350	8970	8970	8970	8970	0
617	20231110	110400	610065350	8970	8960	8970	8960	410
618	20231110	110300	606387680	8970	8940	8970	8920	104
619	20231110	110200	605457700	8980	8980	8980	8980	0
620	20231110	110100	605457700	8980	8970	8980	8970	10
621	20231110	110000	605367910	8950	8970	8980	8910	198
622	20231110	105900	603595300	8980	8980	8980	8960	17
623	20231110	105800	603442670	8980	8980	8980	8980	20
624	20231110	105700	603263070	8950	8950	8950	8950	1
625	20231110	105600	603254120	8980	8970	8980	8970	101
626	20231110	105500	602347790	8900	8900	8900	8900	1
627	20231110	105400	602338890	8890	8890	8890	8890	0
628	20231110	105300	602338890	8890	8950	8950	8890	2823
629	20231110	105200	577204550	8950	8950	8950	8950	14
630	20231110	105100	577079250	8950	8930	8950	8920	91
631	20231110	105000	576266790	8940	8950	8950	8940	7
632	20231110	104900	576204190	8940	8930	8940	8930	11
633	20231110	104800	576105950	8930	8920	8930	8920	26
634	20231110	104700	575873780	8950	8920	8950	8920	245
635	20231110	104600	573688230	8920	8940	8940	8920	100
636	20231110	104500	572795910	8920	8950	8950	8920	6
637	20231110	104400	572742240	8950	8950	8950	8950	15
638	20231110	104300	572607990	8950	8920	8950	8920	30
639	20231110	104200	572339880	8910	8910	8910	8910	5
640	20231110	104100	572295330	8910	8910	8910	8910	0
641	20231110	104000	572295330	8910	8910	8910	8910	0
642	20231110	103900	572295330	8910	8910	8910	8910	50
643	20231110	103800	571849830	8910	8950	8950	8910	601
644	20231110	103700	566485970	8960	8960	8960	8960	223
645	20231110	103600	564487890	8960	8960	8960	8960	0
646	20231110	103500	564487890	8960	8980	8980	8960	108
647	20231110	103400	563518910	8980	8980	8980	8980	0
648	20231110	103300	563518910	8980	8990	8990	8980	100
649	20231110	103200	562620790	8990	9020	9020	8990	432
650	20231110	103100	558732550	9030	9030	9030	9030	106
651	20231110	103000	557775370	9030	9040	9040	9030	1033
652	20231110	102900	548447050	9030	9030	9030	9030	0
653	20231110	102800	548447050	9030	9030	9030	9030	3
654	20231110	102700	548419960	9030	9030	9030	9030	0
655	20231110	102600	548419960	9030	9030	9030	9030	20
656	20231110	102500	548239360	9030	9030	9030	9030	100
657	20231110	102400	547336360	9030	9020	9030	9020	170
658	20231110	102300	545802900	9020	9020	9020	9020	10
659	20231110	102200	545712700	9020	9020	9020	9020	2
660	20231110	102100	545694660	8960	8960	8960	8960	43
661	20231110	102000	545309380	8960	9030	9030	8960	17
662	20231110	101900	545156710	9000	9000	9000	9000	0
663	20231110	101800	545156710	9000	9030	9030	9000	107
664	20231110	101700	544193620	9030	9030	9030	9030	1
665	20231110	101600	544184590	9030	8960	9030	8960	21
666	20231110	101500	543996360	8960	8960	8960	8960	0
667	20231110	101400	543996360	8960	8960	8960	8960	500
668	20231110	101300	539516360	8960	8960	8960	8960	500
669	20231110	101200	535036360	8950	8950	8950	8950	0
670	20231110	101100	535036360	8950	8990	8990	8950	1208
671	20231110	101000	524223420	9000	9030	9030	9000	122
672	20231110	100900	523125260	9040	9040	9040	9040	0
673	20231110	100800	523125260	9040	9040	9040	9040	0
674	20231110	100700	523125260	9040	9040	9040	9040	0
675	20231110	100600	523125260	9040	9040	9040	9040	72
676	20231110	100500	522474380	9040	9040	9040	9020	209
677	20231110	100400	520585060	9040	9040	9040	9040	2
678	20231110	100300	520566980	8990	8990	8990	8990	0
679	20231110	100200	520566980	8990	8990	8990	8990	0
680	20231110	100100	520566980	8990	8990	8990	8990	0
681	20231110	100000	520566980	8990	8980	8990	8980	230
682	20231110	095900	518499380	8990	8990	8990	8990	80
683	20231110	095800	517780180	8990	9000	9000	8990	400
684	20231110	095700	514184120	9020	9020	9020	9020	94
685	20231110	095600	513336240	9020	9010	9020	9010	123
686	20231110	095500	512227940	8990	8960	8990	8960	234
687	20231110	095400	510125630	8960	8960	8960	8960	0
688	20231110	095300	510125630	8960	8960	8960	8930	539
689	20231110	095200	505298290	8960	8970	8970	8960	61
690	20231110	095100	504751720	8960	8960	8960	8960	0
691	20231110	095000	504751720	8960	8960	8960	8960	7
692	20231110	094900	504689000	8940	8940	8940	8940	2
693	20231110	094800	504671120	8900	8940	8950	8900	1107
694	20231110	094700	494784540	8940	8940	8940	8940	433
695	20231110	094600	490913520	8990	8990	8990	8990	10
696	20231110	094500	490823620	8940	9000	9000	8940	220
697	20231110	094400	488852960	9000	8990	9000	8990	1112
698	20231110	094300	478847980	8950	8930	8950	8920	1368
699	20231110	094200	466625130	8930	8880	8930	8880	482
700	20231110	094100	462324410	8880	8900	8910	8880	1941
701	20231110	094000	445073340	8900	8920	8920	8880	1153
702	20231110	093900	434811360	8910	8920	8920	8910	223
703	20231110	093800	432822720	8920	8940	8940	8920	438
704	20231110	093700	428910280	8950	8970	8970	8940	350
705	20231110	093600	425776690	8980	8980	8980	8980	44
706	20231110	093500	425381570	8980	8990	8990	8980	20
707	20231110	093400	425201860	8970	8990	8990	8970	152
708	20231110	093300	423837380	8990	8990	8990	8990	11
709	20231110	093200	423738490	8990	8970	8990	8970	22
710	20231110	093100	423540830	8960	9000	9000	8960	120
711	20231110	093000	422464830	9000	8930	9000	8930	1556
712	20231110	092900	408501860	8920	8970	8970	8910	573
713	20231110	092800	403388260	8980	8990	8990	8900	7479
714	20231110	092700	336658240	8960	9000	9000	8960	257
715	20231110	092600	334354410	9020	9010	9020	8970	103
716	20231110	092500	333429120	9020	9020	9020	9020	16
717	20231110	092400	333284800	9020	9000	9020	8960	709
718	20231110	092300	326924900	9000	9010	9010	9000	27
719	20231110	092200	326681880	9000	9010	9010	8990	909
720	20231110	092100	318496110	9010	9000	9040	8990	1431
721	20231110	092000	305610450	9000	9030	9040	9000	3275
722	20231110	091900	276079540	9040	9100	9110	9040	3845
723	20231110	091800	241271550	9110	9060	9110	9050	626
724	20231110	091700	235596620	9070	9120	9120	9070	676
725	20231110	091600	229447680	9090	9090	9090	9090	0
726	20231110	091500	229447680	9090	9120	9120	9090	630
727	20231110	091400	223702340	9120	9100	9120	9100	1206
728	20231110	091300	212722630	9100	9130	9130	9100	580
729	20231110	091200	207434840	9120	9130	9130	9120	283
730	20231110	091100	204851130	9130	9140	9180	9130	2293
731	20231110	091000	183881570	9140	9140	9140	9140	0
732	20231110	090900	183881570	9140	9160	9170	9080	1662
733	20231110	090800	168694610	9170	9160	9170	9140	310
734	20231110	090700	165852040	9140	9120	9140	9100	2300
735	20231110	090600	144872690	9120	9090	9130	9070	723
736	20231110	090500	138286010	9100	9010	9100	9000	3345
737	20231110	090400	108029150	9000	8990	9020	8990	267
738	20231110	090300	105627810	8990	8980	9040	8940	1039
739	20231110	090200	96310200	9050	8940	9050	8910	2569
740	20231110	090100	73258150	8970	9000	9000	8910	3987
741	20231110	090000	37580310	9000	9010	9130	9000	4170