KissMeData/289220/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	205500	515243650	9800	9800	9800	9800	3021
3	20231107	205400	515243650	9800	9800	9800	9800	0
4	20231107	205300	515243650	9800	9800	9800	9800	0
5	20231107	205200	515243650	9800	9800	9800	9800	0
6	20231107	205100	515243650	9800	9800	9800	9800	0
7	20231107	205000	515243650	9800	9800	9800	9800	0
8	20231107	204900	515243650	9800	9800	9800	9800	0
9	20231107	204800	515243650	9800	9800	9800	9800	0
10	20231107	204700	515243650	9800	9800	9800	9800	0
11	20231107	204600	515243650	9800	9800	9800	9800	0
12	20231107	204500	515243650	9800	9800	9800	9800	0
13	20231107	204400	515243650	9800	9800	9800	9800	0
14	20231107	204300	515243650	9800	9800	9800	9800	0
15	20231107	204200	515243650	9800	9800	9800	9800	0
16	20231107	204100	515243650	9800	9800	9800	9800	0
17	20231107	204000	515243650	9800	9800	9800	9800	0
18	20231107	203900	515243650	9800	9800	9800	9800	0
19	20231107	203800	515243650	9800	9800	9800	9800	0
20	20231107	203700	515243650	9800	9800	9800	9800	0
21	20231107	203600	515243650	9800	9800	9800	9800	0
22	20231107	203500	515243650	9800	9800	9800	9800	0
23	20231107	203400	515243650	9800	9800	9800	9800	0
24	20231107	203300	515243650	9800	9800	9800	9800	0
25	20231107	203200	515243650	9800	9800	9800	9800	0
26	20231107	203100	515243650	9800	9800	9800	9800	0
27	20231107	203000	515243650	9800	9800	9800	9800	0
28	20231107	202900	515243650	9800	9800	9800	9800	0
29	20231107	202800	515243650	9800	9800	9800	9800	0
30	20231107	202700	515243650	9800	9800	9800	9800	0
31	20231107	202600	515243650	9800	9800	9800	9800	0
32	20231107	202500	515243650	9800	9800	9800	9800	3021
33	20231107	202400	515243650	9800	9800	9800	9800	0
34	20231107	202300	515243650	9800	9800	9800	9800	0
35	20231107	202200	515243650	9800	9800	9800	9800	0
36	20231107	202100	515243650	9800	9800	9800	9800	0
37	20231107	202000	515243650	9800	9800	9800	9800	0
38	20231107	201900	515243650	9800	9800	9800	9800	0
39	20231107	201800	515243650	9800	9800	9800	9800	0
40	20231107	201700	515243650	9800	9800	9800	9800	0
41	20231107	201600	515243650	9800	9800	9800	9800	0
42	20231107	201500	515243650	9800	9800	9800	9800	0
43	20231107	201400	515243650	9800	9800	9800	9800	0
44	20231107	201300	515243650	9800	9800	9800	9800	0
45	20231107	201200	515243650	9800	9800	9800	9800	0
46	20231107	201100	515243650	9800	9800	9800	9800	0
47	20231107	201000	515243650	9800	9800	9800	9800	0
48	20231107	200900	515243650	9800	9800	9800	9800	0
49	20231107	200800	515243650	9800	9800	9800	9800	0
50	20231107	200700	515243650	9800	9800	9800	9800	0
51	20231107	200600	515243650	9800	9800	9800	9800	0
52	20231107	200500	515243650	9800	9800	9800	9800	0
53	20231107	200400	515243650	9800	9800	9800	9800	0
54	20231107	200300	515243650	9800	9800	9800	9800	0
55	20231107	200200	515243650	9800	9800	9800	9800	0
56	20231107	200100	515243650	9800	9800	9800	9800	0
57	20231107	200000	515243650	9800	9800	9800	9800	0
58	20231107	195900	515243650	9800	9800	9800	9800	0
59	20231107	195800	515243650	9800	9800	9800	9800	0
60	20231107	195700	515243650	9800	9800	9800	9800	0
61	20231107	195600	515243650	9800	9800	9800	9800	0
62	20231107	195500	515243650	9800	9800	9800	9800	3021
63	20231107	195400	515243650	9800	9800	9800	9800	0
64	20231107	195300	515243650	9800	9800	9800	9800	0
65	20231107	195200	515243650	9800	9800	9800	9800	0
66	20231107	195100	515243650	9800	9800	9800	9800	0
67	20231107	195000	515243650	9800	9800	9800	9800	0
68	20231107	194900	515243650	9800	9800	9800	9800	0
69	20231107	194800	515243650	9800	9800	9800	9800	0
70	20231107	194700	515243650	9800	9800	9800	9800	0
71	20231107	194600	515243650	9800	9800	9800	9800	0
72	20231107	194500	515243650	9800	9800	9800	9800	0
73	20231107	194400	515243650	9800	9800	9800	9800	0
74	20231107	194300	515243650	9800	9800	9800	9800	0
75	20231107	194200	515243650	9800	9800	9800	9800	0
76	20231107	194100	515243650	9800	9800	9800	9800	0
77	20231107	194000	515243650	9800	9800	9800	9800	0
78	20231107	193900	515243650	9800	9800	9800	9800	0
79	20231107	193800	515243650	9800	9800	9800	9800	0
80	20231107	193700	515243650	9800	9800	9800	9800	0
81	20231107	193600	515243650	9800	9800	9800	9800	0
82	20231107	193500	515243650	9800	9800	9800	9800	0
83	20231107	193400	515243650	9800	9800	9800	9800	0
84	20231107	193300	515243650	9800	9800	9800	9800	0
85	20231107	193200	515243650	9800	9800	9800	9800	0
86	20231107	193100	515243650	9800	9800	9800	9800	0
87	20231107	193000	515243650	9800	9800	9800	9800	0
88	20231107	192900	515243650	9800	9800	9800	9800	0
89	20231107	192800	515243650	9800	9800	9800	9800	0
90	20231107	192700	515243650	9800	9800	9800	9800	0
91	20231107	192600	515243650	9800	9800	9800	9800	0
92	20231107	192500	515243650	9800	9800	9800	9800	3021
93	20231107	192400	515243650	9800	9800	9800	9800	0
94	20231107	192300	515243650	9800	9800	9800	9800	0
95	20231107	192200	515243650	9800	9800	9800	9800	0
96	20231107	192100	515243650	9800	9800	9800	9800	0
97	20231107	192000	515243650	9800	9800	9800	9800	0
98	20231107	191900	515243650	9800	9800	9800	9800	0
99	20231107	191800	515243650	9800	9800	9800	9800	0
100	20231107	191700	515243650	9800	9800	9800	9800	0
101	20231107	191600	515243650	9800	9800	9800	9800	0
102	20231107	191500	515243650	9800	9800	9800	9800	0
103	20231107	191400	515243650	9800	9800	9800	9800	0
104	20231107	191300	515243650	9800	9800	9800	9800	0
105	20231107	191200	515243650	9800	9800	9800	9800	0
106	20231107	191100	515243650	9800	9800	9800	9800	0
107	20231107	191000	515243650	9800	9800	9800	9800	0
108	20231107	190900	515243650	9800	9800	9800	9800	0
109	20231107	190800	515243650	9800	9800	9800	9800	0
110	20231107	190700	515243650	9800	9800	9800	9800	0
111	20231107	190600	515243650	9800	9800	9800	9800	0
112	20231107	190500	515243650	9800	9800	9800	9800	0
113	20231107	190400	515243650	9800	9800	9800	9800	0
114	20231107	190300	515243650	9800	9800	9800	9800	0
115	20231107	190200	515243650	9800	9800	9800	9800	0
116	20231107	190100	515243650	9800	9800	9800	9800	0
117	20231107	190000	515243650	9800	9800	9800	9800	0
118	20231107	185900	515243650	9800	9800	9800	9800	0
119	20231107	185800	515243650	9800	9800	9800	9800	0
120	20231107	185700	515243650	9800	9800	9800	9800	0
121	20231107	185600	515243650	9800	9800	9800	9800	0
122	20231107	185500	515243650	9800	9800	9800	9800	3021
123	20231107	185400	515243650	9800	9800	9800	9800	0
124	20231107	185300	515243650	9800	9800	9800	9800	0
125	20231107	185200	515243650	9800	9800	9800	9800	0
126	20231107	185100	515243650	9800	9800	9800	9800	0
127	20231107	185000	515243650	9800	9800	9800	9800	0
128	20231107	184900	515243650	9800	9800	9800	9800	0
129	20231107	184800	515243650	9800	9800	9800	9800	0
130	20231107	184700	515243650	9800	9800	9800	9800	0
131	20231107	184600	515243650	9800	9800	9800	9800	0
132	20231107	184500	515243650	9800	9800	9800	9800	0
133	20231107	184400	515243650	9800	9800	9800	9800	0
134	20231107	184300	515243650	9800	9800	9800	9800	0
135	20231107	184200	515243650	9800	9800	9800	9800	0
136	20231107	184100	515243650	9800	9800	9800	9800	0
137	20231107	184000	515243650	9800	9800	9800	9800	0
138	20231107	183900	515243650	9800	9800	9800	9800	0
139	20231107	183800	515243650	9800	9800	9800	9800	0
140	20231107	183700	515243650	9800	9800	9800	9800	0
141	20231107	183600	515243650	9800	9800	9800	9800	0
142	20231107	183500	515243650	9800	9800	9800	9800	0
143	20231107	183400	515243650	9800	9800	9800	9800	0
144	20231107	183300	515243650	9800	9800	9800	9800	0
145	20231107	183200	515243650	9800	9800	9800	9800	0
146	20231107	183100	515243650	9800	9800	9800	9800	0
147	20231107	183000	515243650	9800	9800	9800	9800	0
148	20231107	182900	515243650	9800	9800	9800	9800	0
149	20231107	182800	515243650	9800	9800	9800	9800	0
150	20231107	182700	515243650	9800	9800	9800	9800	0
151	20231107	182600	515243650	9800	9800	9800	9800	0
152	20231107	182500	515243650	9800	9800	9800	9800	3021
153	20231107	182400	515243650	9800	9800	9800	9800	0
154	20231107	182300	515243650	9800	9800	9800	9800	0
155	20231107	182200	515243650	9800	9800	9800	9800	0
156	20231107	182100	515243650	9800	9800	9800	9800	0
157	20231107	182000	515243650	9800	9800	9800	9800	0
158	20231107	181900	515243650	9800	9800	9800	9800	0
159	20231107	181800	515243650	9800	9800	9800	9800	0
160	20231107	181700	515243650	9800	9800	9800	9800	0
161	20231107	181600	515243650	9800	9800	9800	9800	0
162	20231107	181500	515243650	9800	9800	9800	9800	0
163	20231107	181400	515243650	9800	9800	9800	9800	0
164	20231107	181300	515243650	9800	9800	9800	9800	0
165	20231107	181200	515243650	9800	9800	9800	9800	0
166	20231107	181100	515243650	9800	9800	9800	9800	0
167	20231107	181000	515243650	9800	9800	9800	9800	0
168	20231107	180900	515243650	9800	9800	9800	9800	0
169	20231107	180800	515243650	9800	9800	9800	9800	0
170	20231107	180700	515243650	9800	9800	9800	9800	0
171	20231107	180600	515243650	9800	9800	9800	9800	0
172	20231107	180500	515243650	9800	9800	9800	9800	0
173	20231107	180400	515243650	9800	9800	9800	9800	0
174	20231107	180300	515243650	9800	9800	9800	9800	0
175	20231107	180200	515243650	9800	9800	9800	9800	0
176	20231107	180100	515243650	9800	9800	9800	9800	0
177	20231107	180000	515243650	9800	9800	9800	9800	0
178	20231107	175900	515243650	9800	9800	9800	9800	0
179	20231107	175800	515243650	9800	9800	9800	9800	0
180	20231107	175700	515243650	9800	9800	9800	9800	0
181	20231107	175600	515243650	9800	9800	9800	9800	0
182	20231107	175500	515243650	9800	9800	9800	9800	3021
183	20231107	175400	515243650	9800	9800	9800	9800	0
184	20231107	175300	515243650	9800	9800	9800	9800	0
185	20231107	175200	515243650	9800	9800	9800	9800	0
186	20231107	175100	515243650	9800	9800	9800	9800	0
187	20231107	175000	515243650	9800	9800	9800	9800	0
188	20231107	174900	515243650	9800	9800	9800	9800	0
189	20231107	174800	515243650	9800	9800	9800	9800	0
190	20231107	174700	515243650	9800	9800	9800	9800	0
191	20231107	174600	515243650	9800	9800	9800	9800	0
192	20231107	174500	515243650	9800	9800	9800	9800	0
193	20231107	174400	515243650	9800	9800	9800	9800	0
194	20231107	174300	515243650	9800	9800	9800	9800	0
195	20231107	174200	515243650	9800	9800	9800	9800	0
196	20231107	174100	515243650	9800	9800	9800	9800	0
197	20231107	174000	515243650	9800	9800	9800	9800	0
198	20231107	173900	515243650	9800	9800	9800	9800	0
199	20231107	173800	515243650	9800	9800	9800	9800	0
200	20231107	173700	515243650	9800	9800	9800	9800	0
201	20231107	173600	515243650	9800	9800	9800	9800	0
202	20231107	173500	515243650	9800	9800	9800	9800	0
203	20231107	173400	515243650	9800	9800	9800	9800	0
204	20231107	173300	515243650	9800	9800	9800	9800	0
205	20231107	173200	515243650	9800	9800	9800	9800	0
206	20231107	173100	515243650	9800	9800	9800	9800	0
207	20231107	173000	515243650	9800	9800	9800	9800	0
208	20231107	172900	515243650	9800	9800	9800	9800	0
209	20231107	172800	515243650	9800	9800	9800	9800	0
210	20231107	172700	515243650	9800	9800	9800	9800	0
211	20231107	172600	515243650	9800	9800	9800	9800	0
212	20231107	172500	515243650	9800	9800	9800	9800	3021
213	20231107	172400	515243650	9800	9800	9800	9800	0
214	20231107	172300	515243650	9800	9800	9800	9800	0
215	20231107	172200	515243650	9800	9800	9800	9800	0
216	20231107	172100	515243650	9800	9800	9800	9800	0
217	20231107	172000	515243650	9800	9800	9800	9800	0
218	20231107	171900	515243650	9800	9800	9800	9800	0
219	20231107	171800	515243650	9800	9800	9800	9800	0
220	20231107	171700	515243650	9800	9800	9800	9800	0
221	20231107	171600	515243650	9800	9800	9800	9800	0
222	20231107	171500	515243650	9800	9800	9800	9800	0
223	20231107	171400	515243650	9800	9800	9800	9800	0
224	20231107	171300	515243650	9800	9800	9800	9800	0
225	20231107	171200	515243650	9800	9800	9800	9800	0
226	20231107	171100	515243650	9800	9800	9800	9800	0
227	20231107	171000	515243650	9800	9800	9800	9800	0
228	20231107	170900	515243650	9800	9800	9800	9800	0
229	20231107	170800	515243650	9800	9800	9800	9800	0
230	20231107	170700	515243650	9800	9800	9800	9800	0
231	20231107	170600	515243650	9800	9800	9800	9800	0
232	20231107	170500	515243650	9800	9800	9800	9800	0
233	20231107	170400	515243650	9800	9800	9800	9800	0
234	20231107	170300	515243650	9800	9800	9800	9800	0
235	20231107	170200	515243650	9800	9800	9800	9800	0
236	20231107	170100	515243650	9800	9800	9800	9800	0
237	20231107	170000	515243650	9800	9800	9800	9800	0
238	20231107	165900	515243650	9800	9800	9800	9800	0
239	20231107	165800	515243650	9800	9800	9800	9800	0
240	20231107	165700	515243650	9800	9800	9800	9800	0
241	20231107	165600	515243650	9800	9800	9800	9800	0
242	20231107	165500	515243650	9800	9800	9800	9800	3021
243	20231107	165400	515243650	9800	9800	9800	9800	0
244	20231107	165300	515243650	9800	9800	9800	9800	0
245	20231107	165200	515243650	9800	9800	9800	9800	0
246	20231107	165100	515243650	9800	9800	9800	9800	0
247	20231107	165000	515243650	9800	9800	9800	9800	0
248	20231107	164900	515243650	9800	9800	9800	9800	0
249	20231107	164800	515243650	9800	9800	9800	9800	0
250	20231107	164700	515243650	9800	9800	9800	9800	0
251	20231107	164600	515243650	9800	9800	9800	9800	0
252	20231107	164500	515243650	9800	9800	9800	9800	0
253	20231107	164400	515243650	9800	9800	9800	9800	0
254	20231107	164300	515243650	9800	9800	9800	9800	0
255	20231107	164200	515243650	9800	9800	9800	9800	0
256	20231107	164100	515243650	9800	9800	9800	9800	0
257	20231107	164000	515243650	9800	9800	9800	9800	0
258	20231107	163900	515243650	9800	9800	9800	9800	0
259	20231107	163800	515243650	9800	9800	9800	9800	0
260	20231107	163700	515243650	9800	9800	9800	9800	0
261	20231107	163600	515243650	9800	9800	9800	9800	0
262	20231107	163500	515243650	9800	9800	9800	9800	0
263	20231107	163400	515243650	9800	9800	9800	9800	0
264	20231107	163300	515243650	9800	9800	9800	9800	0
265	20231107	163200	515243650	9800	9800	9800	9800	0
266	20231107	163100	515243650	9800	9800	9800	9800	0
267	20231107	163000	515243650	9800	9800	9800	9800	0
268	20231107	162900	515243650	9800	9800	9800	9800	0
269	20231107	162800	515243650	9800	9800	9800	9800	0
270	20231107	162700	515243650	9800	9800	9800	9800	0
271	20231107	162600	515243650	9800	9800	9800	9800	0
272	20231107	162500	515243650	9800	9800	9800	9800	3021
273	20231107	162400	515243650	9800	9800	9800	9800	0
274	20231107	162300	515243650	9800	9800	9800	9800	0
275	20231107	162200	515243650	9800	9800	9800	9800	0
276	20231107	162100	515243650	9800	9800	9800	9800	0
277	20231107	162000	515243650	9800	9800	9800	9800	0
278	20231107	161900	515243650	9800	9800	9800	9800	0
279	20231107	161800	515243650	9800	9800	9800	9800	0
280	20231107	161700	515243650	9800	9800	9800	9800	0
281	20231107	161600	515243650	9800	9800	9800	9800	0
282	20231107	161500	515243650	9800	9800	9800	9800	0
283	20231107	161400	515243650	9800	9800	9800	9800	0
284	20231107	161300	515243650	9800	9800	9800	9800	0
285	20231107	161200	515243650	9800	9800	9800	9800	0
286	20231107	161100	515243650	9800	9800	9800	9800	0
287	20231107	161000	515243650	9800	9800	9800	9800	0
288	20231107	160900	515243650	9800	9800	9800	9800	0
289	20231107	160800	515243650	9800	9800	9800	9800	0
290	20231107	160700	515243650	9800	9800	9800	9800	0
291	20231107	160600	515243650	9800	9800	9800	9800	0
292	20231107	160500	515243650	9800	9800	9800	9800	0
293	20231107	160400	515243650	9800	9800	9800	9800	0
294	20231107	160300	515243650	9800	9800	9800	9800	0
295	20231107	160200	515243650	9800	9800	9800	9800	0
296	20231107	160100	515243650	9800	9800	9800	9800	0
297	20231107	160000	515243650	9800	9800	9800	9800	0
298	20231107	155900	515243650	9800	9800	9800	9800	0
299	20231107	155800	515243650	9800	9800	9800	9800	0
300	20231107	155700	515243650	9800	9800	9800	9800	0
301	20231107	155600	515243650	9800	9800	9800	9800	0
302	20231107	155500	515243650	9800	9800	9800	9800	3021
303	20231107	155400	515243650	9800	9800	9800	9800	0
304	20231107	155300	515243650	9800	9800	9800	9800	0
305	20231107	155200	515243650	9800	9800	9800	9800	0
306	20231107	155100	515243650	9800	9800	9800	9800	0
307	20231107	155000	515243650	9800	9800	9800	9800	0
308	20231107	154900	515243650	9800	9800	9800	9800	0
309	20231107	154800	515243650	9800	9800	9800	9800	0
310	20231107	154700	515243650	9800	9800	9800	9800	0
311	20231107	154600	515243650	9800	9800	9800	9800	0
312	20231107	154500	515243650	9800	9800	9800	9800	0
313	20231107	154400	515243650	9800	9800	9800	9800	0
314	20231107	154300	515243650	9800	9800	9800	9800	0
315	20231107	154200	515243650	9800	9800	9800	9800	0
316	20231107	154100	515243650	9800	9800	9800	9800	0
317	20231107	154000	515243650	9800	9800	9800	9800	0
318	20231107	153900	515243650	9800	9800	9800	9800	0
319	20231107	153800	515243650	9800	9800	9800	9800	0
320	20231107	153700	515243650	9800	9800	9800	9800	0
321	20231107	153600	515243650	9800	9800	9800	9800	0
322	20231107	153500	515243650	9800	9800	9800	9800	0
323	20231107	153400	515243650	9800	9800	9800	9800	0
324	20231107	153300	515243650	9800	9800	9800	9800	0
325	20231107	153200	515243650	9800	9800	9800	9800	0
326	20231107	153100	515243650	9800	9800	9800	9800	0
327	20231107	153000	515243650	9800	9800	9800	9800	3021
328	20231107	152900	485637850	9800	9800	9800	9800	0
329	20231107	152800	485637850	9800	9800	9800	9800	0
330	20231107	152700	485637850	9800	9800	9800	9800	0
331	20231107	152600	485637850	9800	9800	9800	9800	0
332	20231107	152500	485637850	9800	9800	9800	9800	0
333	20231107	152400	485637850	9800	9800	9800	9800	0
334	20231107	152300	485637850	9800	9800	9800	9800	0
335	20231107	152200	485637850	9800	9800	9800	9800	0
336	20231107	152100	485637850	9800	9800	9800	9800	0
337	20231107	152000	485637850	9800	9800	9800	9800	0
338	20231107	151900	485637850	9800	9800	9800	9800	63
339	20231107	151800	485020450	9800	9800	9800	9800	42
340	20231107	151700	484608850	9800	9790	9800	9790	251
341	20231107	151600	482151550	9790	9790	9790	9790	16
342	20231107	151500	481994910	9800	9800	9800	9800	200
343	20231107	151400	480034910	9800	9800	9800	9800	100
344	20231107	151300	479054910	9800	9800	9800	9800	2
345	20231107	151200	479035310	9790	9790	9790	9790	0
346	20231107	151100	479035310	9790	9790	9790	9790	100
347	20231107	151000	478056310	9790	9790	9790	9790	0
348	20231107	150900	478056310	9790	9770	9790	9770	3
349	20231107	150800	478026980	9770	9770	9770	9770	1
350	20231107	150700	478017210	9770	9770	9770	9770	98
351	20231107	150600	477059750	9770	9740	9770	9740	638
352	20231107	150500	470836010	9720	9720	9720	9720	3
353	20231107	150400	470806850	9740	9740	9740	9740	20
354	20231107	150300	470612050	9740	9740	9740	9740	1
355	20231107	150200	470602310	9740	9730	9740	9730	55
356	20231107	150100	470066690	9700	9700	9700	9700	220
357	20231107	150000	467932690	9700	9700	9700	9700	0
358	20231107	145900	467932690	9700	9700	9700	9700	0
359	20231107	145800	467932690	9700	9700	9700	9700	200
360	20231107	145700	465992690	9700	9730	9730	9700	8
361	20231107	145600	465914970	9730	9730	9730	9730	0
362	20231107	145500	465914970	9730	9730	9730	9730	22
363	20231107	145400	465700910	9730	9730	9730	9730	0
364	20231107	145300	465700910	9730	9730	9730	9730	49
365	20231107	145200	465224140	9740	9740	9740	9740	0
366	20231107	145100	465224140	9740	9740	9740	9740	0
367	20231107	145000	465224140	9740	9740	9740	9740	2
368	20231107	144900	465204660	9740	9740	9740	9740	0
369	20231107	144800	465204660	9740	9740	9740	9740	10
370	20231107	144700	465107260	9750	9750	9750	9750	0
371	20231107	144600	465107260	9750	9750	9750	9750	2
372	20231107	144500	465087760	9750	9750	9750	9750	2
373	20231107	144400	465068260	9750	9750	9750	9750	10
374	20231107	144300	464970760	9750	9750	9750	9750	0
375	20231107	144200	464970760	9750	9750	9750	9750	0
376	20231107	144100	464970760	9750	9750	9750	9750	17
377	20231107	144000	464805010	9750	9750	9750	9750	222
378	20231107	143900	462640510	9730	9750	9750	9730	635
379	20231107	143800	456449760	9730	9730	9730	9730	0
380	20231107	143700	456449760	9730	9730	9730	9730	20
381	20231107	143600	456255160	9740	9740	9740	9740	0
382	20231107	143500	456255160	9740	9740	9740	9690	4
383	20231107	143400	456216300	9710	9710	9710	9710	41
384	20231107	143300	455818190	9680	9680	9680	9680	1
385	20231107	143200	455808510	9670	9670	9670	9670	0
386	20231107	143100	455808510	9670	9670	9670	9670	0
387	20231107	143000	455808510	9670	9670	9670	9670	40
388	20231107	142900	455421710	9660	9680	9680	9660	251
389	20231107	142800	452993420	9690	9690	9690	9690	100
390	20231107	142700	452024420	9680	9700	9700	9680	768
391	20231107	142600	444581320	9710	9710	9710	9710	130
392	20231107	142500	443319020	9710	9710	9710	9710	0
393	20231107	142400	443319020	9710	9720	9720	9710	10
394	20231107	142300	443221870	9720	9720	9720	9720	0
395	20231107	142200	443221870	9720	9720	9720	9720	9
396	20231107	142100	443134390	9720	9730	9730	9720	44
397	20231107	142000	442706700	9730	9730	9730	9730	2
398	20231107	141900	442687240	9730	9730	9730	9730	8
399	20231107	141800	442609400	9730	9730	9730	9730	24
400	20231107	141700	442375880	9750	9750	9750	9750	1
401	20231107	141600	442366130	9730	9730	9730	9730	43
402	20231107	141500	441947740	9730	9730	9730	9730	0
403	20231107	141400	441947740	9730	9730	9730	9730	14
404	20231107	141300	441811520	9730	9730	9730	9730	0
405	20231107	141200	441811520	9730	9730	9730	9730	11
406	20231107	141100	441704490	9730	9730	9730	9730	229
407	20231107	141000	439476320	9740	9740	9740	9740	1
408	20231107	140900	439466580	9740	9740	9740	9740	0
409	20231107	140800	439466580	9740	9740	9740	9740	0
410	20231107	140700	439466580	9740	9740	9740	9740	15
411	20231107	140600	439320480	9740	9740	9740	9740	8
412	20231107	140500	439242560	9750	9750	9750	9750	0
413	20231107	140400	439242560	9750	9750	9750	9750	1
414	20231107	140300	439232810	9750	9750	9750	9750	1
415	20231107	140200	439223060	9740	9750	9750	9740	2
416	20231107	140100	439203570	9760	9760	9760	9760	16
417	20231107	140000	439047410	9760	9760	9760	9760	14
418	20231107	135900	438910770	9730	9730	9730	9730	0
419	20231107	135800	438910770	9730	9730	9730	9730	0
420	20231107	135700	438910770	9730	9730	9730	9730	0
421	20231107	135600	438910770	9730	9730	9730	9730	5
422	20231107	135500	438862120	9760	9760	9760	9760	0
423	20231107	135400	438862120	9760	9760	9760	9760	10
424	20231107	135300	438764520	9760	9760	9760	9760	10
425	20231107	135200	438666920	9760	9760	9760	9760	0
426	20231107	135100	438666920	9760	9760	9760	9760	10
427	20231107	135000	438569320	9760	9760	9760	9760	1
428	20231107	134900	438559560	9720	9720	9720	9720	0
429	20231107	134800	438559560	9720	9700	9720	9700	572
430	20231107	134700	433004190	9710	9710	9710	9710	0
431	20231107	134600	433004190	9710	9710	9710	9710	0
432	20231107	134500	433004190	9710	9710	9710	9710	121
433	20231107	134400	431829280	9690	9690	9690	9690	15
434	20231107	134300	431683930	9690	9690	9690	9690	135
435	20231107	134200	430375780	9690	9690	9690	9690	0
436	20231107	134100	430375780	9690	9690	9690	9690	44
437	20231107	134000	429949420	9690	9690	9690	9690	97
438	20231107	133900	429009490	9690	9710	9710	9690	222
439	20231107	133800	426854310	9710	9710	9710	9710	10
440	20231107	133700	426757210	9710	9710	9710	9710	0
441	20231107	133600	426757210	9710	9710	9710	9710	4
442	20231107	133500	426718370	9710	9710	9710	9710	0
443	20231107	133400	426718370	9710	9710	9710	9710	10
444	20231107	133300	426621270	9690	9690	9690	9690	10
445	20231107	133200	426524370	9700	9710	9710	9700	59
446	20231107	133100	425951980	9710	9710	9710	9710	38
447	20231107	133000	425583000	9700	9700	9700	9700	52
448	20231107	132900	425078600	9700	9700	9700	9700	1
449	20231107	132800	425068900	9690	9690	9690	9690	0
450	20231107	132700	425068900	9690	9690	9690	9690	0
451	20231107	132600	425068900	9690	9690	9690	9690	15
452	20231107	132500	424923550	9690	9690	9690	9690	10
453	20231107	132400	424826650	9680	9680	9680	9680	0
454	20231107	132300	424826650	9680	9680	9680	9680	0
455	20231107	132200	424826650	9680	9680	9680	9680	0
456	20231107	132100	424826650	9680	9690	9690	9680	43
457	20231107	132000	424410200	9680	9680	9680	9680	9
458	20231107	131900	424323080	9680	9690	9690	9680	33
459	20231107	131800	424003510	9680	9680	9680	9680	25
460	20231107	131700	423761510	9680	9680	9680	9680	22
461	20231107	131600	423548550	9680	9680	9680	9680	20
462	20231107	131500	423354950	9680	9680	9680	9680	3
463	20231107	131400	423325910	9680	9680	9680	9680	15
464	20231107	131300	423180710	9680	9680	9680	9680	58
465	20231107	131200	422619270	9680	9680	9680	9680	3
466	20231107	131100	422590230	9680	9680	9680	9680	1
467	20231107	131000	422580550	9680	9680	9680	9680	0
468	20231107	130900	422580550	9680	9680	9680	9680	0
469	20231107	130800	422580550	9680	9680	9680	9680	0
470	20231107	130700	422580550	9680	9680	9680	9680	0
471	20231107	130600	422580550	9680	9690	9690	9680	23
472	20231107	130500	422357780	9700	9700	9700	9700	0
473	20231107	130400	422357780	9700	9700	9700	9690	20
474	20231107	130300	422163800	9700	9700	9700	9700	0
475	20231107	130200	422163800	9700	9700	9700	9700	0
476	20231107	130100	422163800	9700	9700	9700	9700	11
477	20231107	130000	422057100	9700	9700	9700	9700	10
478	20231107	125900	421960100	9700	9700	9700	9700	0
479	20231107	125800	421960100	9700	9700	9700	9700	16
480	20231107	125700	421804900	9700	9700	9700	9700	17
481	20231107	125600	421640000	9690	9690	9690	9690	0
482	20231107	125500	421640000	9690	9690	9690	9690	0
483	20231107	125400	421640000	9690	9690	9690	9690	0
484	20231107	125300	421640000	9690	9690	9690	9690	10
485	20231107	125200	421543100	9700	9680	9700	9680	63
486	20231107	125100	420932020	9670	9670	9670	9670	0
487	20231107	125000	420932020	9670	9670	9670	9660	16
488	20231107	124900	420777380	9660	9660	9660	9660	0
489	20231107	124800	420777380	9660	9660	9660	9660	0
490	20231107	124700	420777380	9660	9660	9660	9660	1
491	20231107	124600	420767720	9660	9660	9660	9660	15
492	20231107	124500	420622820	9660	9660	9660	9660	2
493	20231107	124400	420603500	9660	9660	9660	9660	0
494	20231107	124300	420603500	9660	9660	9660	9660	3
495	20231107	124200	420574520	9670	9670	9670	9640	62
496	20231107	124100	419976260	9670	9670	9670	9670	8
497	20231107	124000	419898900	9680	9700	9700	9680	56
498	20231107	123900	419356780	9700	9700	9700	9700	0
499	20231107	123800	419356780	9700	9700	9700	9700	5
500	20231107	123700	419308280	9700	9700	9700	9700	0
501	20231107	123600	419308280	9700	9700	9700	9700	1
502	20231107	123500	419298580	9680	9680	9680	9680	0
503	20231107	123400	419298580	9680	9680	9680	9680	115
504	20231107	123300	418185380	9660	9660	9660	9660	183
505	20231107	123200	416417600	9660	9660	9660	9660	1
506	20231107	123100	416407940	9660	9660	9660	9660	2
507	20231107	123000	416388620	9660	9660	9660	9650	175
508	20231107	122900	414698140	9660	9660	9660	9660	153
509	20231107	122800	413220160	9660	9660	9660	9660	0
510	20231107	122700	413220160	9660	9660	9660	9660	292
511	20231107	122600	410399440	9660	9660	9660	9660	0
512	20231107	122500	410399440	9660	9660	9660	9660	0
513	20231107	122400	410399440	9660	9660	9660	9660	6
514	20231107	122300	410341480	9660	9660	9660	9660	11
515	20231107	122200	410235220	9660	9660	9660	9660	2
516	20231107	122100	410215900	9660	9660	9660	9610	92
517	20231107	122000	409331680	9610	9620	9620	9610	650
518	20231107	121900	403083850	9600	9650	9650	9600	804
519	20231107	121800	395351910	9650	9660	9660	9650	26
520	20231107	121700	395100770	9660	9660	9660	9660	76
521	20231107	121600	394366610	9630	9630	9630	9630	0
522	20231107	121500	394366610	9630	9630	9630	9630	0
523	20231107	121400	394366610	9630	9650	9650	9630	397
524	20231107	121300	390540880	9660	9650	9660	9650	40
525	20231107	121200	390154490	9650	9660	9660	9650	84
526	20231107	121100	389343360	9660	9660	9660	9660	20
527	20231107	121000	389150160	9650	9660	9660	9650	65
528	20231107	120900	388522900	9650	9660	9660	9650	150
529	20231107	120800	387074630	9660	9650	9660	9650	133
530	20231107	120700	385791170	9650	9660	9660	9650	71
531	20231107	120600	385105820	9650	9700	9700	9650	2645
532	20231107	120500	359461510	9710	9710	9710	9710	0
533	20231107	120400	359461510	9710	9720	9720	9710	2357
534	20231107	120300	336569880	9720	9720	9730	9720	134
535	20231107	120200	335267200	9730	9730	9730	9730	250
536	20231107	120100	332834700	9740	9740	9740	9740	211
537	20231107	120000	330779560	9750	9750	9750	9750	429
538	20231107	115900	326596810	9750	9760	9760	9750	328
539	20231107	115800	323395550	9770	9770	9770	9770	0
540	20231107	115700	323395550	9770	9770	9770	9770	27
541	20231107	115600	323131760	9760	9760	9760	9760	0
542	20231107	115500	323131760	9760	9760	9760	9760	0
543	20231107	115400	323131760	9760	9760	9760	9760	10
544	20231107	115300	323034160	9760	9790	9790	9760	394
545	20231107	115200	319184010	9780	9780	9780	9780	0
546	20231107	115100	319184010	9780	9780	9780	9780	5
547	20231107	115000	319135110	9800	9800	9800	9800	0
548	20231107	114900	319135110	9800	9800	9800	9800	1
549	20231107	114800	319125310	9780	9780	9780	9780	20
550	20231107	114700	318929710	9790	9790	9790	9790	4
551	20231107	114600	318890550	9790	9790	9790	9790	3
552	20231107	114500	318861180	9790	9790	9790	9790	117
553	20231107	114400	317715750	9790	9790	9790	9790	5
554	20231107	114300	317666800	9790	9790	9790	9790	3
555	20231107	114200	317637430	9800	9800	9800	9800	0
556	20231107	114100	317637430	9800	9780	9800	9780	129
557	20231107	114000	316374080	9790	9790	9790	9790	0
558	20231107	113900	316374080	9790	9790	9790	9790	0
559	20231107	113800	316374080	9790	9790	9790	9790	2
560	20231107	113700	316354500	9780	9780	9780	9780	50
561	20231107	113600	315865500	9780	9780	9780	9780	0
562	20231107	113500	315865500	9780	9780	9780	9780	90
563	20231107	113400	314985300	9780	9780	9780	9780	4
564	20231107	113300	314946180	9780	9780	9780	9780	9
565	20231107	113200	314858160	9780	9780	9780	9780	2
566	20231107	113100	314838600	9780	9780	9780	9770	44
567	20231107	113000	314408290	9780	9790	9790	9780	12
568	20231107	112900	314290830	9790	9800	9800	9780	883
569	20231107	112800	305650890	9800	9800	9800	9800	136
570	20231107	112700	304318090	9800	9800	9800	9800	3
571	20231107	112600	304288690	9800	9800	9800	9800	0
572	20231107	112500	304288690	9800	9800	9810	9800	291
573	20231107	112400	301436640	9800	9800	9800	9800	134
574	20231107	112300	300123440	9800	9800	9800	9800	379
575	20231107	112200	296409240	9810	9810	9810	9810	0
576	20231107	112100	296409240	9810	9810	9810	9810	113
577	20231107	112000	295300710	9820	9820	9830	9820	251
578	20231107	111900	292835790	9830	9830	9830	9830	215
579	20231107	111800	290722340	9840	9840	9840	9840	216
580	20231107	111700	288596900	9850	9850	9850	9850	0
581	20231107	111600	288596900	9850	9850	9850	9850	20
582	20231107	111500	288399900	9840	9850	9850	9840	2
583	20231107	111400	288380210	9850	9850	9850	9850	1
584	20231107	111300	288370360	9850	9850	9850	9840	178
585	20231107	111200	286618640	9850	9850	9850	9840	175
586	20231107	111100	284896500	9850	9860	9860	9850	1684
587	20231107	111000	268306100	9860	9860	9860	9860	0
588	20231107	110900	268306100	9860	9860	9860	9860	100
589	20231107	110800	267320100	9860	9860	9860	9860	0
590	20231107	110700	267320100	9860	9860	9860	9860	0
591	20231107	110600	267320100	9860	9880	9880	9860	14
592	20231107	110500	267181800	9870	9870	9870	9870	5
593	20231107	110400	267132450	9880	9880	9880	9880	1
594	20231107	110300	267122570	9880	9880	9880	9880	0
595	20231107	110200	267122570	9880	9900	9900	9880	213
596	20231107	110100	265015880	9910	9910	9910	9910	25
597	20231107	110000	264768130	9910	9910	9910	9910	0
598	20231107	105900	264768130	9910	9910	9910	9910	31
599	20231107	105800	264460920	9910	9910	9910	9910	0
600	20231107	105700	264460920	9910	9910	9910	9910	0
601	20231107	105600	264460920	9910	9910	9910	9910	1
602	20231107	105500	264451010	9900	9900	9900	9900	4
603	20231107	105400	264411410	9890	9900	9900	9890	88
604	20231107	105300	263540230	9900	9900	9900	9900	0
605	20231107	105200	263540230	9900	9900	9900	9900	6
606	20231107	105100	263480830	9900	9900	9900	9900	6
607	20231107	105000	263421430	9900	9900	9900	9900	29
608	20231107	104900	263134330	9900	9910	9910	9900	21
609	20231107	104800	262926230	9910	9920	9920	9910	128
610	20231107	104700	261657380	9920	9920	9920	9920	257
611	20231107	104600	259107940	9930	9930	9930	9930	14
612	20231107	104500	258968920	9930	9920	9930	9920	22
613	20231107	104400	258750660	9930	9920	9930	9920	49
614	20231107	104300	258264180	9920	9920	9920	9920	1
615	20231107	104200	258254260	9910	9910	9910	9910	0
616	20231107	104100	258254260	9910	9910	9910	9910	2
617	20231107	104000	258234440	9910	9910	9910	9910	0
618	20231107	103900	258234440	9910	9910	9910	9910	12
619	20231107	103800	258115520	9910	9910	9910	9910	49
620	20231107	103700	257629930	9920	9910	9920	9910	79
621	20231107	103600	256846940	9910	9910	9910	9910	31
622	20231107	103500	256539730	9910	9920	9920	9910	65
623	20231107	103400	255895490	9920	9920	9920	9920	101
624	20231107	103300	254893570	9920	9920	9920	9920	30
625	20231107	103200	254595970	9920	9920	9920	9920	1
626	20231107	103100	254586050	9920	9920	9920	9920	1
627	20231107	103000	254576130	9920	9920	9920	9920	11
628	20231107	102900	254467010	9920	9920	9920	9920	60
629	20231107	102800	253871810	9910	9910	9910	9910	62
630	20231107	102700	253257390	9910	9860	9910	9860	3868
631	20231107	102600	215016670	9830	9850	9850	9830	554
632	20231107	102500	209567790	9850	9850	9850	9850	3
633	20231107	102400	209538240	9860	9860	9860	9860	0
634	20231107	102300	209538240	9860	9860	9860	9860	22
635	20231107	102200	209321320	9860	9860	9860	9860	59
636	20231107	102100	208739580	9860	9860	9860	9860	100
637	20231107	102000	207753580	9860	9860	9860	9860	20
638	20231107	101900	207556380	9870	9870	9870	9870	1
639	20231107	101800	207546510	9860	9870	9870	9860	6
640	20231107	101700	207487300	9870	9870	9870	9870	0
641	20231107	101600	207487300	9870	9860	9870	9860	23
642	20231107	101500	207260300	9870	9860	9870	9860	10
643	20231107	101400	207161660	9830	9850	9850	9830	26
644	20231107	101300	206905600	9840	9840	9840	9840	134
645	20231107	101200	205587040	9840	9840	9840	9840	0
646	20231107	101100	205587040	9840	9840	9840	9840	100
647	20231107	101000	204603040	9840	9850	9860	9840	22
648	20231107	100900	204386470	9870	9860	9870	9860	4
649	20231107	100800	204347010	9840	9840	9840	9840	100
650	20231107	100700	203363010	9840	9850	9850	9840	157
651	20231107	100600	201817560	9860	9870	9870	9860	104
652	20231107	100500	200791120	9840	9840	9840	9840	0
653	20231107	100400	200791120	9840	9840	9840	9840	0
654	20231107	100300	200791120	9840	9840	9840	9840	30
655	20231107	100200	200495920	9840	9890	9890	9840	476
656	20231107	100100	195801470	9890	9890	9890	9890	50
657	20231107	100000	195306970	9870	9870	9870	9870	0
658	20231107	095900	195306970	9870	9890	9900	9860	536
659	20231107	095800	190001540	9860	9860	9860	9860	1664
660	20231107	095700	173594500	9800	9800	9800	9800	0
661	20231107	095600	173594500	9800	9810	9850	9800	398
662	20231107	095500	169684390	9810	9810	9810	9810	3
663	20231107	095400	169654960	9810	9810	9810	9810	20
664	20231107	095300	169458760	9800	9840	9840	9800	705
665	20231107	095200	162539430	9840	9840	9840	9840	9
666	20231107	095100	162450870	9830	9840	9840	9830	56
667	20231107	095000	161899980	9840	9820	9840	9820	215
668	20231107	094900	159788390	9820	9860	9860	9820	961
669	20231107	094800	150335590	9860	9860	9860	9860	20
670	20231107	094700	150138390	9860	9860	9860	9860	163
671	20231107	094600	148531210	9850	9850	9850	9850	0
672	20231107	094500	148531210	9850	9850	9850	9850	2
673	20231107	094400	148511510	9860	9890	9890	9860	16
674	20231107	094300	148353690	9920	9870	9920	9850	60
675	20231107	094200	147761850	9850	9850	9850	9850	501
676	20231107	094100	142827000	9850	9870	9870	9850	512
677	20231107	094000	137776510	9910	9910	9910	9910	1
678	20231107	093900	137766600	9870	9890	9890	9870	104
679	20231107	093800	136739030	9910	9910	9910	9910	1
680	20231107	093700	136729120	9910	9880	9910	9880	3
681	20231107	093600	136699450	9890	9890	9890	9890	0
682	20231107	093500	136699450	9890	9920	9920	9890	31
683	20231107	093400	136392620	9920	9920	9920	9920	32
684	20231107	093300	136075180	9920	9900	9920	9870	383
685	20231107	093200	132289640	9930	9910	9930	9900	104
686	20231107	093100	131260000	9920	9930	9930	9920	101
687	20231107	093000	130258070	9900	9900	9900	9900	0
688	20231107	092900	130258070	9900	9900	9900	9900	638
689	20231107	092800	123941870	9900	9900	9900	9900	265
690	20231107	092700	121318370	9900	9950	9950	9900	600
691	20231107	092600	115365160	9920	9920	9920	9920	29
692	20231107	092500	115077480	9920	9920	9920	9920	71
693	20231107	092400	114373160	9920	9920	9920	9910	269
694	20231107	092300	111704980	9900	9910	9910	9900	100
695	20231107	092200	110714280	9910	9940	9940	9910	430
696	20231107	092100	106443980	9910	9940	9970	9910	36
697	20231107	092000	106085800	9940	9940	9940	9940	92
698	20231107	091900	105171320	9940	9940	9940	9940	3
699	20231107	091800	105141500	9940	9910	9940	9860	78
700	20231107	091700	104370690	9940	9940	9940	9940	0
701	20231107	091600	104370690	9940	9940	9940	9940	172
702	20231107	091500	102661010	9940	9860	9940	9860	2732
703	20231107	091400	75612600	9860	9880	9880	9860	70
704	20231107	091300	74921400	9880	9860	9880	9860	529
705	20231107	091200	69703460	9840	9860	9860	9840	30
706	20231107	091100	69408060	9860	9860	9860	9860	1
707	20231107	091000	69398200	9840	9860	9860	9840	122
708	20231107	090900	68197140	9860	9840	9860	9840	193
709	20231107	090800	66295660	9850	9840	9850	9840	17
710	20231107	090700	66128220	9840	9840	9850	9840	120
711	20231107	090600	64947410	9790	9800	9800	9780	1041
712	20231107	090500	54763410	9790	9780	9790	9780	70
713	20231107	090400	54078250	9830	9940	9940	9830	144
714	20231107	090300	52659510	9830	9870	9870	9830	1366
715	20231107	090200	39224620	9850	9830	9980	9830	111
716	20231107	090100	38131090	9830	9910	9910	9700	1086
717	20231107	090000	27500000	9990	10000	10030	9990	2750