KissMeData/090350/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195800	1589074350	9380	9380	9380	9380	1000
3	20231108	195700	1589074350	9380	9380	9380	9380	0
4	20231108	195600	1589074350	9380	9380	9380	9380	0
5	20231108	195500	1589074350	9380	9380	9380	9380	0
6	20231108	195400	1589074350	9380	9380	9380	9380	0
7	20231108	195300	1589074350	9380	9380	9380	9380	0
8	20231108	195200	1589074350	9380	9380	9380	9380	0
9	20231108	195100	1589074350	9380	9380	9380	9380	0
10	20231108	195000	1589074350	9380	9380	9380	9380	0
11	20231108	194900	1589074350	9380	9380	9380	9380	0
12	20231108	194800	1589074350	9380	9380	9380	9380	0
13	20231108	194700	1589074350	9380	9380	9380	9380	0
14	20231108	194600	1589074350	9380	9380	9380	9380	0
15	20231108	194500	1589074350	9380	9380	9380	9380	0
16	20231108	194400	1589074350	9380	9380	9380	9380	0
17	20231108	194300	1589074350	9380	9380	9380	9380	0
18	20231108	194200	1589074350	9380	9380	9380	9380	0
19	20231108	194100	1589074350	9380	9380	9380	9380	0
20	20231108	194000	1589074350	9380	9380	9380	9380	0
21	20231108	193900	1589074350	9380	9380	9380	9380	0
22	20231108	193800	1589074350	9380	9380	9380	9380	0
23	20231108	193700	1589074350	9380	9380	9380	9380	0
24	20231108	193600	1589074350	9380	9380	9380	9380	0
25	20231108	193500	1589074350	9380	9380	9380	9380	0
26	20231108	193400	1589074350	9380	9380	9380	9380	0
27	20231108	193300	1589074350	9380	9380	9380	9380	0
28	20231108	193200	1589074350	9380	9380	9380	9380	0
29	20231108	193100	1589074350	9380	9380	9380	9380	0
30	20231108	193000	1589074350	9380	9380	9380	9380	0
31	20231108	192900	1589074350	9380	9380	9380	9380	0
32	20231108	192800	1589074350	9380	9380	9380	9380	1000
33	20231108	192700	1589074350	9380	9380	9380	9380	0
34	20231108	192600	1589074350	9380	9380	9380	9380	0
35	20231108	192500	1589074350	9380	9380	9380	9380	0
36	20231108	192400	1589074350	9380	9380	9380	9380	0
37	20231108	192300	1589074350	9380	9380	9380	9380	0
38	20231108	192200	1589074350	9380	9380	9380	9380	0
39	20231108	192100	1589074350	9380	9380	9380	9380	0
40	20231108	192000	1589074350	9380	9380	9380	9380	0
41	20231108	191900	1589074350	9380	9380	9380	9380	0
42	20231108	191800	1589074350	9380	9380	9380	9380	0
43	20231108	191700	1589074350	9380	9380	9380	9380	0
44	20231108	191600	1589074350	9380	9380	9380	9380	0
45	20231108	191500	1589074350	9380	9380	9380	9380	0
46	20231108	191400	1589074350	9380	9380	9380	9380	0
47	20231108	191300	1589074350	9380	9380	9380	9380	0
48	20231108	191200	1589074350	9380	9380	9380	9380	0
49	20231108	191100	1589074350	9380	9380	9380	9380	0
50	20231108	191000	1589074350	9380	9380	9380	9380	0
51	20231108	190900	1589074350	9380	9380	9380	9380	0
52	20231108	190800	1589074350	9380	9380	9380	9380	0
53	20231108	190700	1589074350	9380	9380	9380	9380	0
54	20231108	190600	1589074350	9380	9380	9380	9380	0
55	20231108	190500	1589074350	9380	9380	9380	9380	0
56	20231108	190400	1589074350	9380	9380	9380	9380	0
57	20231108	190300	1589074350	9380	9380	9380	9380	0
58	20231108	190200	1589074350	9380	9380	9380	9380	0
59	20231108	190100	1589074350	9380	9380	9380	9380	0
60	20231108	190000	1589074350	9380	9380	9380	9380	0
61	20231108	185900	1589074350	9380	9380	9380	9380	0
62	20231108	185800	1589074350	9380	9380	9380	9380	1000
63	20231108	185700	1589074350	9380	9380	9380	9380	0
64	20231108	185600	1589074350	9380	9380	9380	9380	0
65	20231108	185500	1589074350	9380	9380	9380	9380	0
66	20231108	185400	1589074350	9380	9380	9380	9380	0
67	20231108	185300	1589074350	9380	9380	9380	9380	0
68	20231108	185200	1589074350	9380	9380	9380	9380	0
69	20231108	185100	1589074350	9380	9380	9380	9380	0
70	20231108	185000	1589074350	9380	9380	9380	9380	0
71	20231108	184900	1589074350	9380	9380	9380	9380	0
72	20231108	184800	1589074350	9380	9380	9380	9380	0
73	20231108	184700	1589074350	9380	9380	9380	9380	0
74	20231108	184600	1589074350	9380	9380	9380	9380	0
75	20231108	184500	1589074350	9380	9380	9380	9380	0
76	20231108	184400	1589074350	9380	9380	9380	9380	0
77	20231108	184300	1589074350	9380	9380	9380	9380	0
78	20231108	184200	1589074350	9380	9380	9380	9380	0
79	20231108	184100	1589074350	9380	9380	9380	9380	0
80	20231108	184000	1589074350	9380	9380	9380	9380	0
81	20231108	183900	1589074350	9380	9380	9380	9380	0
82	20231108	183800	1589074350	9380	9380	9380	9380	0
83	20231108	183700	1589074350	9380	9380	9380	9380	0
84	20231108	183600	1589074350	9380	9380	9380	9380	0
85	20231108	183500	1589074350	9380	9380	9380	9380	0
86	20231108	183400	1589074350	9380	9380	9380	9380	0
87	20231108	183300	1589074350	9380	9380	9380	9380	0
88	20231108	183200	1589074350	9380	9380	9380	9380	0
89	20231108	183100	1589074350	9380	9380	9380	9380	0
90	20231108	183000	1589074350	9380	9380	9380	9380	0
91	20231108	182900	1589074350	9380	9380	9380	9380	0
92	20231108	182800	1589074350	9380	9380	9380	9380	1000
93	20231108	182700	1589074350	9380	9380	9380	9380	0
94	20231108	182600	1589074350	9380	9380	9380	9380	0
95	20231108	182500	1589074350	9380	9380	9380	9380	0
96	20231108	182400	1589074350	9380	9380	9380	9380	0
97	20231108	182300	1589074350	9380	9380	9380	9380	0
98	20231108	182200	1589074350	9380	9380	9380	9380	0
99	20231108	182100	1589074350	9380	9380	9380	9380	0
100	20231108	182000	1589074350	9380	9380	9380	9380	0
101	20231108	181900	1589074350	9380	9380	9380	9380	0
102	20231108	181800	1589074350	9380	9380	9380	9380	0
103	20231108	181700	1589074350	9380	9380	9380	9380	0
104	20231108	181600	1589074350	9380	9380	9380	9380	0
105	20231108	181500	1589074350	9380	9380	9380	9380	0
106	20231108	181400	1589074350	9380	9380	9380	9380	0
107	20231108	181300	1589074350	9380	9380	9380	9380	0
108	20231108	181200	1589074350	9380	9380	9380	9380	0
109	20231108	181100	1589074350	9380	9380	9380	9380	0
110	20231108	181000	1589074350	9380	9380	9380	9380	0
111	20231108	180900	1589074350	9380	9380	9380	9380	0
112	20231108	180800	1589074350	9380	9380	9380	9380	0
113	20231108	180700	1589074350	9380	9380	9380	9380	0
114	20231108	180600	1589074350	9380	9380	9380	9380	0
115	20231108	180500	1589074350	9380	9380	9380	9380	0
116	20231108	180400	1589074350	9380	9380	9380	9380	0
117	20231108	180300	1589074350	9380	9380	9380	9380	0
118	20231108	180200	1589074350	9380	9380	9380	9380	0
119	20231108	180100	1589074350	9380	9380	9380	9380	0
120	20231108	180000	1589074350	9380	9380	9380	9380	0
121	20231108	175900	1589074350	9380	9380	9380	9380	0
122	20231108	175800	1589074350	9380	9380	9380	9380	1000
123	20231108	175700	1589074350	9380	9380	9380	9380	0
124	20231108	175600	1589074350	9380	9380	9380	9380	0
125	20231108	175500	1589074350	9380	9380	9380	9380	0
126	20231108	175400	1589074350	9380	9380	9380	9380	0
127	20231108	175300	1589074350	9380	9380	9380	9380	0
128	20231108	175200	1589074350	9380	9380	9380	9380	0
129	20231108	175100	1589074350	9380	9380	9380	9380	0
130	20231108	175000	1589074350	9380	9380	9380	9380	0
131	20231108	174900	1589074350	9380	9380	9380	9380	0
132	20231108	174800	1589074350	9380	9380	9380	9380	0
133	20231108	174700	1589074350	9380	9380	9380	9380	0
134	20231108	174600	1589074350	9380	9380	9380	9380	0
135	20231108	174500	1589074350	9380	9380	9380	9380	0
136	20231108	174400	1589074350	9380	9380	9380	9380	0
137	20231108	174300	1589074350	9380	9380	9380	9380	0
138	20231108	174200	1589074350	9380	9380	9380	9380	0
139	20231108	174100	1589074350	9380	9380	9380	9380	0
140	20231108	174000	1589074350	9380	9380	9380	9380	0
141	20231108	173900	1589074350	9380	9380	9380	9380	0
142	20231108	173800	1589074350	9380	9380	9380	9380	0
143	20231108	173700	1589074350	9380	9380	9380	9380	0
144	20231108	173600	1589074350	9380	9380	9380	9380	0
145	20231108	173500	1589074350	9380	9380	9380	9380	0
146	20231108	173400	1589074350	9380	9380	9380	9380	0
147	20231108	173300	1589074350	9380	9380	9380	9380	0
148	20231108	173200	1589074350	9380	9380	9380	9380	0
149	20231108	173100	1589074350	9380	9380	9380	9380	0
150	20231108	173000	1589074350	9380	9380	9380	9380	0
151	20231108	172900	1589074350	9380	9380	9380	9380	0
152	20231108	172800	1589074350	9380	9380	9380	9380	1000
153	20231108	172700	1589074350	9380	9380	9380	9380	0
154	20231108	172600	1589074350	9380	9380	9380	9380	0
155	20231108	172500	1589074350	9380	9380	9380	9380	0
156	20231108	172400	1589074350	9380	9380	9380	9380	0
157	20231108	172300	1589074350	9380	9380	9380	9380	0
158	20231108	172200	1589074350	9380	9380	9380	9380	0
159	20231108	172100	1589074350	9380	9380	9380	9380	0
160	20231108	172000	1589074350	9380	9380	9380	9380	0
161	20231108	171900	1589074350	9380	9380	9380	9380	0
162	20231108	171800	1589074350	9380	9380	9380	9380	0
163	20231108	171700	1589074350	9380	9380	9380	9380	0
164	20231108	171600	1589074350	9380	9380	9380	9380	0
165	20231108	171500	1589074350	9380	9380	9380	9380	0
166	20231108	171400	1589074350	9380	9380	9380	9380	0
167	20231108	171300	1589074350	9380	9380	9380	9380	0
168	20231108	171200	1589074350	9380	9380	9380	9380	0
169	20231108	171100	1589074350	9380	9380	9380	9380	0
170	20231108	171000	1589074350	9380	9380	9380	9380	0
171	20231108	170900	1589074350	9380	9380	9380	9380	0
172	20231108	170800	1589074350	9380	9380	9380	9380	0
173	20231108	170700	1589074350	9380	9380	9380	9380	0
174	20231108	170600	1589074350	9380	9380	9380	9380	0
175	20231108	170500	1589074350	9380	9380	9380	9380	0
176	20231108	170400	1589074350	9380	9380	9380	9380	0
177	20231108	170300	1589074350	9380	9380	9380	9380	0
178	20231108	170200	1589074350	9380	9380	9380	9380	0
179	20231108	170100	1589074350	9380	9380	9380	9380	0
180	20231108	170000	1589074350	9380	9380	9380	9380	0
181	20231108	165900	1589074350	9380	9380	9380	9380	0
182	20231108	165800	1589074350	9380	9380	9380	9380	1000
183	20231108	165700	1589074350	9380	9380	9380	9380	0
184	20231108	165600	1589074350	9380	9380	9380	9380	0
185	20231108	165500	1589074350	9380	9380	9380	9380	0
186	20231108	165400	1589074350	9380	9380	9380	9380	0
187	20231108	165300	1589074350	9380	9380	9380	9380	0
188	20231108	165200	1589074350	9380	9380	9380	9380	0
189	20231108	165100	1589074350	9380	9380	9380	9380	0
190	20231108	165000	1589074350	9380	9380	9380	9380	0
191	20231108	164900	1589074350	9380	9380	9380	9380	0
192	20231108	164800	1589074350	9380	9380	9380	9380	0
193	20231108	164700	1589074350	9380	9380	9380	9380	0
194	20231108	164600	1589074350	9380	9380	9380	9380	0
195	20231108	164500	1589074350	9380	9380	9380	9380	0
196	20231108	164400	1589074350	9380	9380	9380	9380	0
197	20231108	164300	1589074350	9380	9380	9380	9380	0
198	20231108	164200	1589074350	9380	9380	9380	9380	0
199	20231108	164100	1589074350	9380	9380	9380	9380	0
200	20231108	164000	1589074350	9380	9380	9380	9380	0
201	20231108	163900	1589074350	9380	9380	9380	9380	0
202	20231108	163800	1589074350	9380	9380	9380	9380	0
203	20231108	163700	1589074350	9380	9380	9380	9380	0
204	20231108	163600	1589074350	9380	9380	9380	9380	0
205	20231108	163500	1589074350	9380	9380	9380	9380	0
206	20231108	163400	1589074350	9380	9380	9380	9380	0
207	20231108	163300	1589074350	9380	9380	9380	9380	0
208	20231108	163200	1589074350	9380	9380	9380	9380	0
209	20231108	163100	1589074350	9380	9380	9380	9380	0
210	20231108	163000	1589074350	9380	9380	9380	9380	0
211	20231108	162900	1589074350	9380	9380	9380	9380	0
212	20231108	162800	1589074350	9380	9380	9380	9380	1000
213	20231108	162700	1589074350	9380	9380	9380	9380	0
214	20231108	162600	1589074350	9380	9380	9380	9380	0
215	20231108	162500	1589074350	9380	9380	9380	9380	0
216	20231108	162400	1589074350	9380	9380	9380	9380	0
217	20231108	162300	1589074350	9380	9380	9380	9380	0
218	20231108	162200	1589074350	9380	9380	9380	9380	0
219	20231108	162100	1589074350	9380	9380	9380	9380	0
220	20231108	162000	1589074350	9380	9380	9380	9380	0
221	20231108	161900	1589074350	9380	9380	9380	9380	0
222	20231108	161800	1589074350	9380	9380	9380	9380	0
223	20231108	161700	1589074350	9380	9380	9380	9380	0
224	20231108	161600	1589074350	9380	9380	9380	9380	0
225	20231108	161500	1589074350	9380	9380	9380	9380	0
226	20231108	161400	1589074350	9380	9380	9380	9380	0
227	20231108	161300	1589074350	9380	9380	9380	9380	0
228	20231108	161200	1589074350	9380	9380	9380	9380	0
229	20231108	161100	1589074350	9380	9380	9380	9380	0
230	20231108	161000	1589074350	9380	9380	9380	9380	0
231	20231108	160900	1589074350	9380	9380	9380	9380	0
232	20231108	160800	1589074350	9380	9380	9380	9380	0
233	20231108	160700	1589074350	9380	9380	9380	9380	0
234	20231108	160600	1589074350	9380	9380	9380	9380	0
235	20231108	160500	1589074350	9380	9380	9380	9380	0
236	20231108	160400	1589074350	9380	9380	9380	9380	0
237	20231108	160300	1589074350	9380	9380	9380	9380	0
238	20231108	160200	1589074350	9380	9380	9380	9380	0
239	20231108	160100	1589074350	9380	9380	9380	9380	0
240	20231108	160000	1589074350	9380	9380	9380	9380	0
241	20231108	155900	1589074350	9380	9380	9380	9380	0
242	20231108	155800	1589074350	9380	9380	9380	9380	1000
243	20231108	155700	1589074350	9380	9380	9380	9380	0
244	20231108	155600	1589074350	9380	9380	9380	9380	0
245	20231108	155500	1589074350	9380	9380	9380	9380	0
246	20231108	155400	1589074350	9380	9380	9380	9380	0
247	20231108	155300	1589074350	9380	9380	9380	9380	0
248	20231108	155200	1589074350	9380	9380	9380	9380	0
249	20231108	155100	1589074350	9380	9380	9380	9380	0
250	20231108	155000	1589074350	9380	9380	9380	9380	0
251	20231108	154900	1589074350	9380	9380	9380	9380	0
252	20231108	154800	1589074350	9380	9380	9380	9380	0
253	20231108	154700	1589074350	9380	9380	9380	9380	0
254	20231108	154600	1589074350	9380	9380	9380	9380	0
255	20231108	154500	1589074350	9380	9380	9380	9380	0
256	20231108	154400	1589074350	9380	9380	9380	9380	0
257	20231108	154300	1589074350	9380	9380	9380	9380	0
258	20231108	154200	1589074350	9380	9380	9380	9380	0
259	20231108	154100	1589074350	9380	9380	9380	9380	0
260	20231108	154000	1589074350	9380	9380	9380	9380	0
261	20231108	153900	1589074350	9380	9380	9380	9380	0
262	20231108	153800	1589074350	9380	9380	9380	9380	0
263	20231108	153700	1589074350	9380	9380	9380	9380	0
264	20231108	153600	1589074350	9380	9380	9380	9380	0
265	20231108	153500	1589074350	9380	9380	9380	9380	0
266	20231108	153400	1589074350	9380	9380	9380	9380	0
267	20231108	153300	1589074350	9380	9380	9380	9380	0
268	20231108	153200	1589074350	9380	9380	9380	9380	0
269	20231108	153100	1589074350	9380	9380	9380	9380	0
270	20231108	153000	1589074350	9380	9380	9380	9380	1000
271	20231108	152900	1579694350	9380	9380	9380	9380	0
272	20231108	152800	1579694350	9380	9380	9380	9380	0
273	20231108	152700	1579694350	9380	9380	9380	9380	0
274	20231108	152600	1579694350	9380	9380	9380	9380	0
275	20231108	152500	1579694350	9380	9380	9380	9380	0
276	20231108	152400	1579694350	9380	9380	9380	9380	0
277	20231108	152300	1579694350	9380	9380	9380	9380	0
278	20231108	152200	1579694350	9380	9380	9380	9380	0
279	20231108	152100	1579694350	9380	9380	9380	9380	0
280	20231108	152000	1579694350	9380	9380	9380	9380	0
281	20231108	151900	1579694350	9380	9350	9380	9350	502
282	20231108	151800	1575000590	9380	9380	9380	9370	190
283	20231108	151700	1573219960	9390	9380	9390	9380	24
284	20231108	151600	1572994830	9380	9380	9380	9380	111
285	20231108	151500	1571953650	9380	9380	9380	9380	22
286	20231108	151400	1571747290	9380	9380	9380	9380	0
287	20231108	151300	1571747290	9380	9380	9380	9380	1
288	20231108	151200	1571737910	9360	9360	9370	9350	215
289	20231108	151100	1569723400	9340	9370	9380	9340	47
290	20231108	151000	1569282590	9430	9430	9430	9320	1066
291	20231108	150900	1559256210	9410	9430	9430	9410	1305
292	20231108	150800	1546952170	9420	9420	9430	9410	2435
293	20231108	150700	1524014280	9420	9420	9430	9410	932
294	20231108	150600	1515232770	9420	9410	9420	9400	998
295	20231108	150500	1505839830	9410	9410	9410	9390	899
296	20231108	150400	1497382860	9400	9400	9410	9400	1475
297	20231108	150300	1483506600	9400	9400	9410	9390	908
298	20231108	150200	1474970890	9400	9420	9420	9390	1126
299	20231108	150100	1464390530	9410	9430	9430	9400	2728
300	20231108	150000	1438721200	9410	9420	9430	9410	1244
301	20231108	145900	1427004050	9410	9420	9420	9400	1372
302	20231108	145800	1414097500	9420	9390	9420	9390	1088
303	20231108	145700	1403863270	9390	9380	9400	9380	1570
304	20231108	145600	1389121640	9380	9380	9380	9370	667
305	20231108	145500	1382867090	9380	9380	9380	9370	508
306	20231108	145400	1378102530	9370	9380	9380	9370	552
307	20231108	145300	1372926970	9380	9350	9380	9350	592
308	20231108	145200	1367385480	9350	9340	9350	9340	577
309	20231108	145100	1361992100	9340	9320	9340	9320	512
310	20231108	145000	1357215490	9320	9280	9320	9280	268
311	20231108	144900	1354726170	9280	9250	9280	9250	313
312	20231108	144800	1351825660	9250	9260	9260	9250	149
313	20231108	144700	1350447170	9250	9230	9250	9230	1020
314	20231108	144600	1341012290	9230	9240	9250	9230	158
315	20231108	144500	1339552810	9250	9230	9250	9230	4
316	20231108	144400	1339515830	9230	9250	9250	9230	17
317	20231108	144300	1339358900	9270	9270	9270	9270	0
318	20231108	144200	1339358900	9270	9220	9270	9220	457
319	20231108	144100	1335134660	9220	9220	9220	9220	1554
320	20231108	144000	1320806780	9270	9220	9270	9220	11
321	20231108	143900	1320705310	9220	9280	9280	9210	711
322	20231108	143800	1314144830	9230	9240	9240	9230	192
323	20231108	143700	1312371900	9280	9280	9280	9280	1
324	20231108	143600	1312362620	9280	9240	9280	9230	832
325	20231108	143500	1304668540	9230	9290	9290	9230	425
326	20231108	143400	1300740580	9290	9250	9290	9250	1602
327	20231108	143300	1285922040	9240	9300	9300	9240	4342
328	20231108	143200	1245717420	9310	9300	9310	9300	72
329	20231108	143100	1245047800	9310	9360	9360	9300	665
330	20231108	143000	1238859570	9360	9360	9360	9360	0
331	20231108	142900	1238859570	9360	9360	9360	9360	1
332	20231108	142800	1238850210	9350	9350	9350	9350	110
333	20231108	142700	1237821710	9360	9360	9360	9360	0
334	20231108	142600	1237821710	9360	9360	9360	9360	0
335	20231108	142500	1237821710	9360	9300	9360	9300	159
336	20231108	142400	1236342910	9310	9310	9310	9310	167
337	20231108	142300	1234788140	9320	9320	9320	9300	82
338	20231108	142200	1234024620	9320	9340	9340	9290	4988
339	20231108	142100	1187565100	9340	9360	9360	9340	1594
340	20231108	142000	1172670480	9360	9360	9360	9360	10
341	20231108	141900	1172576880	9350	9350	9350	9350	0
342	20231108	141800	1172576880	9350	9350	9350	9350	0
343	20231108	141700	1172576880	9350	9370	9370	9350	22
344	20231108	141600	1172371120	9350	9370	9370	9350	282
345	20231108	141500	1169731990	9360	9370	9390	9360	561
346	20231108	141400	1164478890	9380	9380	9380	9380	23
347	20231108	141300	1164263150	9390	9400	9400	9370	306
348	20231108	141200	1161393760	9390	9390	9390	9390	12
349	20231108	141100	1161281080	9390	9390	9390	9390	659
350	20231108	141000	1155093070	9410	9410	9410	9400	453
351	20231108	140900	1150833860	9430	9430	9430	9400	204
352	20231108	140800	1148911330	9430	9400	9430	9400	97
353	20231108	140700	1147999220	9410	9400	9410	9400	72
354	20231108	140600	1147321760	9410	9410	9410	9410	1
355	20231108	140500	1147312350	9410	9400	9410	9400	358
356	20231108	140400	1143945720	9390	9400	9400	9390	11
357	20231108	140300	1143842390	9400	9400	9400	9400	220
358	20231108	140200	1141774390	9400	9400	9400	9400	21
359	20231108	140100	1141576990	9380	9400	9400	9380	368
360	20231108	140000	1138119940	9410	9440	9440	9410	347
361	20231108	135900	1134851460	9430	9440	9440	9430	50
362	20231108	135800	1134379470	9430	9440	9440	9430	84
363	20231108	135700	1133587340	9430	9440	9440	9430	30
364	20231108	135600	1133304250	9440	9450	9450	9440	109
365	20231108	135500	1132275200	9430	9420	9460	9420	151
366	20231108	135400	1130848280	9460	9420	9460	9420	2457
367	20231108	135300	1107653020	9420	9400	9420	9400	932
368	20231108	135200	1098886280	9400	9410	9410	9400	758
369	20231108	135100	1091759830	9410	9410	9410	9410	451
370	20231108	135000	1087515920	9410	9410	9410	9410	127
371	20231108	134900	1086320850	9400	9390	9400	9390	1015
372	20231108	134800	1076780010	9390	9390	9390	9390	1
373	20231108	134700	1076770620	9390	9390	9390	9390	0
374	20231108	134600	1076770620	9390	9380	9390	9380	338
375	20231108	134500	1073597150	9370	9390	9390	9370	431
376	20231108	134400	1069553740	9390	9400	9400	9390	66
377	20231108	134300	1068933910	9400	9400	9400	9400	36
378	20231108	134200	1068595510	9390	9390	9390	9380	194
379	20231108	134100	1066774350	9390	9390	9390	9390	272
380	20231108	134000	1064220270	9400	9390	9400	9390	200
381	20231108	133900	1062342070	9390	9400	9400	9390	71
382	20231108	133800	1061674870	9370	9400	9410	9370	1810
383	20231108	133700	1044669560	9400	9390	9400	9390	844
384	20231108	133600	1036736960	9400	9420	9420	9400	204
385	20231108	133500	1034818500	9390	9410	9410	9390	895
386	20231108	133400	1026411360	9420	9390	9420	9390	588
387	20231108	133300	1020882840	9420	9400	9420	9380	1224
388	20231108	133200	1009395680	9400	9400	9400	9390	1415
389	20231108	133100	996107160	9400	9430	9430	9400	1960
390	20231108	133000	977664830	9440	9430	9440	9410	1112
391	20231108	132900	967171150	9420	9440	9460	9410	5887
392	20231108	132800	911536110	9440	9450	9450	9440	1039
393	20231108	132700	901723100	9450	9430	9460	9430	9383
394	20231108	132600	813091510	9430	9430	9430	9410	81
395	20231108	132500	812328450	9430	9370	9430	9370	8709
396	20231108	132400	730393340	9360	9370	9370	9350	1440
397	20231108	132300	716913780	9370	9360	9370	9360	54
398	20231108	132200	716408000	9360	9360	9360	9360	10
399	20231108	132100	716314400	9370	9370	9370	9370	0
400	20231108	132000	716314400	9370	9370	9370	9370	0
401	20231108	131900	716314400	9370	9360	9370	9360	11
402	20231108	131800	716211430	9350	9350	9350	9350	1
403	20231108	131700	716202080	9350	9350	9350	9350	2
404	20231108	131600	716183380	9340	9340	9340	9340	531
405	20231108	131500	711223840	9340	9330	9340	9330	201
406	20231108	131400	709348500	9340	9350	9350	9340	839
407	20231108	131300	701512040	9340	9340	9340	9340	8
408	20231108	131200	701437320	9340	9350	9350	9330	283
409	20231108	131100	698796890	9350	9340	9360	9330	49
410	20231108	131000	698339030	9330	9330	9330	9330	0
411	20231108	130900	698339030	9330	9350	9360	9330	470
412	20231108	130800	693952820	9360	9360	9360	9360	34
413	20231108	130700	693634580	9360	9360	9360	9360	25
414	20231108	130600	693400580	9360	9360	9360	9360	85
415	20231108	130500	692604980	9370	9370	9370	9370	0
416	20231108	130400	692604980	9370	9370	9370	9370	0
417	20231108	130300	692604980	9370	9370	9370	9370	1
418	20231108	130200	692595610	9370	9370	9370	9370	23
419	20231108	130100	692380100	9350	9350	9350	9350	0
420	20231108	130000	692380100	9350	9350	9370	9350	11
421	20231108	125900	692277170	9380	9360	9380	9360	460
422	20231108	125800	687967490	9350	9350	9350	9350	6
423	20231108	125700	687911390	9350	9350	9350	9350	66
424	20231108	125600	687294290	9350	9350	9350	9350	11
425	20231108	125500	687191440	9350	9370	9370	9350	56
426	20231108	125400	686666760	9350	9350	9360	9350	41
427	20231108	125300	686283170	9350	9340	9350	9340	524
428	20231108	125200	681388960	9350	9360	9360	9350	287
429	20231108	125100	678703170	9350	9360	9360	9350	60
430	20231108	125000	678141670	9350	9350	9360	9350	35
431	20231108	124900	677814190	9350	9350	9360	9350	85
432	20231108	124800	677019260	9350	9350	9350	9350	66
433	20231108	124700	676402160	9350	9350	9360	9350	40
434	20231108	124600	676027880	9350	9360	9360	9350	56
435	20231108	124500	675503810	9360	9360	9360	9360	20
436	20231108	124400	675316610	9370	9360	9370	9360	12
437	20231108	124300	675204270	9360	9360	9360	9360	9
438	20231108	124200	675120030	9360	9350	9360	9350	6
439	20231108	124100	675063900	9350	9360	9360	9350	11
440	20231108	124000	674961030	9360	9350	9360	9350	9
441	20231108	123900	674876860	9350	9360	9360	9350	9
442	20231108	123800	674792640	9360	9360	9360	9350	55
443	20231108	123700	674277920	9350	9350	9350	9350	3
444	20231108	123600	674249870	9350	9350	9350	9350	33
445	20231108	123500	673941320	9350	9350	9360	9350	18
446	20231108	123400	673772960	9350	9350	9350	9350	9
447	20231108	123300	673688810	9340	9350	9350	9340	58
448	20231108	123200	673146560	9350	9350	9350	9350	12
449	20231108	123100	673034360	9350	9370	9370	9350	735
450	20231108	123000	666160490	9360	9370	9370	9360	233
451	20231108	122900	663977540	9350	9340	9420	9330	1519
452	20231108	122800	649703630	9340	9360	9380	9340	4135
453	20231108	122700	611041550	9350	9360	9360	9350	59
454	20231108	122600	610489340	9360	9360	9360	9360	5
455	20231108	122500	610442540	9360	9360	9370	9360	30
456	20231108	122400	610161520	9360	9360	9360	9360	11
457	20231108	122300	610058560	9360	9370	9370	9360	47
458	20231108	122200	609618280	9360	9350	9360	9350	68
459	20231108	122100	608981850	9350	9350	9360	9350	42
460	20231108	122000	608589140	9350	9350	9350	9350	10
461	20231108	121900	608495640	9350	9360	9360	9350	104
462	20231108	121800	607522930	9350	9380	9380	9350	1489
463	20231108	121700	593592770	9370	9370	9370	9370	12
464	20231108	121600	593480330	9370	9380	9380	9370	44
465	20231108	121500	593067690	9370	9370	9380	9370	12
466	20231108	121400	592955230	9370	9370	9370	9370	11
467	20231108	121300	592852160	9370	9380	9380	9370	37
468	20231108	121200	592505260	9370	9380	9380	9370	26
469	20231108	121100	592261460	9380	9390	9400	9380	122
470	20231108	121000	591115790	9380	9390	9390	9380	28
471	20231108	120900	590852890	9380	9370	9390	9370	112
472	20231108	120800	589801420	9370	9360	9370	9360	5
473	20231108	120700	589754600	9360	9360	9360	9360	7
474	20231108	120600	589689080	9360	9380	9380	9360	1012
475	20231108	120500	580211820	9370	9380	9380	9370	43
476	20231108	120400	579808510	9380	9380	9380	9380	7
477	20231108	120300	579742850	9380	9380	9390	9380	20
478	20231108	120200	579555240	9380	9390	9390	9380	102
479	20231108	120100	578597500	9390	9390	9400	9390	68
480	20231108	120000	577958400	9390	9390	9390	9390	7
481	20231108	115900	577892670	9390	9390	9400	9390	130
482	20231108	115800	576670790	9390	9380	9400	9380	21
483	20231108	115700	576473580	9380	9400	9400	9380	11
484	20231108	115600	576370380	9380	9390	9390	9380	44
485	20231108	115500	575957300	9390	9390	9390	9380	15
486	20231108	115400	575816560	9380	9380	9380	9380	8
487	20231108	115300	575741520	9380	9370	9390	9370	135
488	20231108	115200	574475060	9370	9370	9380	9370	96
489	20231108	115100	573574800	9370	9380	9390	9370	403
490	20231108	115000	569798010	9380	9390	9390	9380	543
491	20231108	114900	564704360	9380	9380	9390	9380	32
492	20231108	114800	564403970	9380	9380	9380	9380	10
493	20231108	114700	564310170	9380	9380	9380	9380	14
494	20231108	114600	564178850	9380	9380	9390	9380	43
495	20231108	114500	563775140	9380	9370	9380	9370	12
496	20231108	114400	563662660	9370	9390	9390	9370	57
497	20231108	114300	563128550	9370	9370	9370	9370	11
498	20231108	114200	563025480	9370	9370	9390	9370	37
499	20231108	114100	562678190	9370	9370	9390	9370	347
500	20231108	114000	559425520	9370	9370	9370	9370	10
501	20231108	113900	559331820	9370	9370	9370	9370	13
502	20231108	113800	559210010	9370	9370	9380	9370	41
503	20231108	113700	558825530	9370	9370	9380	9370	33
504	20231108	113600	558516090	9370	9370	9370	9370	8
505	20231108	113500	558441130	9370	9370	9390	9370	11
506	20231108	113400	558338020	9370	9390	9400	9370	71
507	20231108	113300	557671330	9390	9390	9390	9370	47
508	20231108	113200	557230540	9380	9390	9390	9380	49
509	20231108	113100	556770510	9400	9390	9400	9390	427
510	20231108	113000	552756820	9400	9390	9400	9380	550
511	20231108	112900	547588060	9380	9380	9390	9370	110
512	20231108	112800	546555280	9380	9380	9380	9380	5
513	20231108	112700	546508380	9380	9380	9380	9380	8
514	20231108	112600	546433340	9380	9380	9390	9380	23
515	20231108	112500	546217590	9380	9380	9390	9380	36
516	20231108	112400	545879680	9380	9380	9380	9380	6
517	20231108	112300	545823400	9380	9380	9390	9380	138
518	20231108	112200	544527700	9380	9380	9380	9380	5
519	20231108	112100	544480800	9390	9390	9390	9370	37
520	20231108	112000	544133500	9370	9370	9370	9370	9
521	20231108	111900	544049170	9390	9370	9390	9370	18
522	20231108	111800	543880390	9370	9380	9380	9370	153
523	20231108	111700	542445350	9380	9390	9400	9380	178
524	20231108	111600	540773330	9380	9380	9380	9380	39
525	20231108	111500	540407510	9370	9380	9380	9370	157
526	20231108	111400	538935540	9380	9380	9380	9380	12
527	20231108	111300	538822980	9380	9390	9390	9380	362
528	20231108	111200	535424200	9380	9380	9380	9380	9
529	20231108	111100	535339780	9380	9380	9380	9380	129
530	20231108	111000	534129760	9380	9370	9380	9370	158
531	20231108	110900	532647750	9380	9360	9380	9360	55
532	20231108	110800	532132400	9360	9360	9370	9360	389
533	20231108	110700	528491000	9360	9360	9370	9360	91
534	20231108	110600	527639130	9360	9370	9370	9360	56
535	20231108	110500	527114430	9370	9390	9390	9370	280
536	20231108	110400	524488860	9390	9400	9400	9390	48
537	20231108	110300	524037740	9410	9410	9410	9400	41
538	20231108	110200	523652010	9410	9420	9420	9410	102
539	20231108	110100	522691190	9420	9420	9420	9420	21
540	20231108	110000	522493370	9430	9420	9430	9420	104
541	20231108	105900	521512910	9430	9440	9440	9430	243
542	20231108	105800	519221410	9430	9430	9430	9430	79
543	20231108	105700	518476440	9440	9410	9440	9410	1779
544	20231108	105600	501712930	9420	9400	9420	9390	999
545	20231108	105500	492319750	9400	9400	9400	9400	209
546	20231108	105400	490355150	9400	9380	9400	9380	1795
547	20231108	105300	473492100	9380	9380	9390	9380	78
548	20231108	105200	472760130	9380	9380	9380	9380	0
549	20231108	105100	472760130	9380	9380	9380	9380	0
550	20231108	105000	472760130	9380	9380	9380	9380	0
551	20231108	104900	472760130	9380	9380	9380	9380	50
552	20231108	104800	472291130	9360	9360	9360	9360	0
553	20231108	104700	472291130	9360	9380	9380	9360	809
554	20231108	104600	464709630	9380	9380	9380	9380	0
555	20231108	104500	464709630	9380	9390	9390	9380	244
556	20231108	104400	462420220	9380	9390	9390	9380	7
557	20231108	104300	462354540	9390	9390	9390	9390	29
558	20231108	104200	462082230	9390	9390	9390	9390	189
559	20231108	104100	460307520	9390	9390	9390	9390	10
560	20231108	104000	460213620	9390	9390	9390	9390	25
561	20231108	103900	459978870	9390	9390	9390	9390	1045
562	20231108	103800	450166320	9390	9390	9390	9390	47
563	20231108	103700	449724990	9390	9390	9390	9390	11
564	20231108	103600	449621700	9390	9390	9390	9390	20
565	20231108	103500	449433900	9390	9390	9390	9390	45
566	20231108	103400	449011350	9380	9380	9380	9380	971
567	20231108	103300	439903370	9380	9380	9380	9380	12
568	20231108	103200	439790810	9380	9370	9380	9360	103
569	20231108	103100	438826250	9350	9350	9350	9350	0
570	20231108	103000	438826250	9350	9350	9350	9350	0
571	20231108	102900	438826250	9350	9350	9350	9350	0
572	20231108	102800	438826250	9350	9380	9380	9350	770
573	20231108	102700	431624220	9380	9380	9380	9380	0
574	20231108	102600	431624220	9380	9380	9380	9380	0
575	20231108	102500	431624220	9380	9390	9390	9380	37
576	20231108	102400	431276900	9390	9390	9390	9390	21
577	20231108	102300	431079710	9390	9390	9390	9390	33
578	20231108	102200	430769840	9390	9390	9390	9390	0
579	20231108	102100	430769840	9390	9390	9390	9390	27
580	20231108	102000	430516310	9400	9400	9400	9400	0
581	20231108	101900	430516310	9400	9400	9400	9400	218
582	20231108	101800	428467110	9400	9380	9400	9380	401
583	20231108	101700	424705710	9390	9400	9400	9390	140
584	20231108	101600	423390770	9400	9390	9400	9390	27
585	20231108	101500	423137000	9390	9390	9390	9390	25
586	20231108	101400	422902250	9400	9400	9400	9400	302
587	20231108	101300	420063450	9400	9400	9420	9400	1301
588	20231108	101200	407816190	9400	9400	9400	9400	31
589	20231108	101100	407524790	9400	9390	9410	9390	5412
590	20231108	101000	356653270	9380	9380	9380	9380	2
591	20231108	100900	356634510	9380	9390	9400	9380	1484
592	20231108	100800	342698630	9390	9360	9390	9360	1361
593	20231108	100700	329936630	9340	9350	9350	9340	1000
594	20231108	100600	320596420	9370	9370	9370	9370	0
595	20231108	100500	320596420	9370	9370	9370	9370	176
596	20231108	100400	318947300	9370	9330	9370	9330	90
597	20231108	100300	318104080	9370	9360	9370	9360	627
598	20231108	100200	312234090	9360	9360	9360	9360	1
599	20231108	100100	312224730	9350	9340	9350	9330	138
600	20231108	100000	310936790	9330	9340	9340	9330	427
601	20231108	095900	306952660	9340	9340	9340	9340	400
602	20231108	095800	303216660	9340	9340	9340	9340	115
603	20231108	095700	302142560	9350	9350	9350	9350	3
604	20231108	095600	302114510	9360	9360	9360	9360	213
605	20231108	095500	300120830	9370	9320	9370	9320	120
606	20231108	095400	299000140	9310	9310	9310	9310	1
607	20231108	095300	298990830	9320	9330	9330	9320	623
608	20231108	095200	293178440	9330	9340	9340	9330	104
609	20231108	095100	292207880	9380	9380	9380	9380	0
610	20231108	095000	292207880	9380	9310	9380	9310	100
611	20231108	094900	291271440	9320	9340	9340	9320	20
612	20231108	094800	291084950	9330	9320	9330	9320	52
613	20231108	094700	290600090	9370	9370	9370	9370	0
614	20231108	094600	290600090	9370	9350	9370	9350	120
615	20231108	094500	289476610	9320	9340	9360	9320	545
616	20231108	094400	284390870	9330	9330	9330	9330	38
617	20231108	094300	284036330	9340	9330	9340	9330	15
618	20231108	094200	283896290	9340	9320	9340	9320	15
619	20231108	094100	283756470	9310	9310	9310	9310	0
620	20231108	094000	283756470	9310	9330	9340	9310	55
621	20231108	093900	283243120	9330	9310	9330	9310	3
622	20231108	093800	283215170	9330	9330	9330	9330	33
623	20231108	093700	282907280	9320	9320	9320	9320	60
624	20231108	093600	282348080	9320	9340	9350	9320	368
625	20231108	093500	278907890	9350	9310	9350	9310	18
626	20231108	093400	278740170	9300	9290	9300	9290	281
627	20231108	093300	276128980	9300	9290	9300	9280	147
628	20231108	093200	274762110	9290	9280	9290	9260	328
629	20231108	093100	271720110	9280	9300	9300	9280	3291
630	20231108	093000	241178010	9290	9320	9360	9290	3029
631	20231108	092900	213006660	9310	9350	9350	9310	1268
632	20231108	092800	201183480	9350	9360	9360	9350	30
633	20231108	092700	200902750	9360	9350	9360	9350	11
634	20231108	092600	200799860	9360	9360	9360	9350	50
635	20231108	092500	200332130	9360	9350	9360	9350	10
636	20231108	092400	200238610	9350	9360	9360	9350	33
637	20231108	092300	199930040	9330	9390	9390	9330	103
638	20231108	092200	198966870	9390	9330	9390	9330	280
639	20231108	092100	196350270	9400	9330	9400	9330	100
640	20231108	092000	195412750	9330	9340	9350	9330	85
641	20231108	091900	194618860	9340	9360	9360	9340	14
642	20231108	091800	194488030	9330	9360	9370	9330	528
643	20231108	091700	189560120	9340	9340	9350	9340	621
644	20231108	091600	183758660	9350	9370	9370	9340	115
645	20231108	091500	182683400	9400	9380	9400	9380	1086
646	20231108	091400	172478760	9380	9370	9380	9330	600
647	20231108	091300	166865630	9370	9380	9380	9370	107
648	20231108	091200	165862040	9380	9400	9400	9380	97
649	20231108	091100	164951780	9400	9380	9420	9380	526
650	20231108	091000	160002540	9350	9360	9360	9350	441
651	20231108	090900	155879150	9400	9400	9410	9350	969
652	20231108	090800	146775900	9400	9410	9410	9400	281
653	20231108	090700	144133940	9410	9440	9450	9410	2804
654	20231108	090600	117687610	9440	9410	9440	9410	294
655	20231108	090500	114914400	9410	9450	9470	9410	1870
656	20231108	090400	97235690	9450	9450	9460	9440	2200
657	20231108	090300	76457910	9450	9400	9450	9400	3410
658	20231108	090200	44303080	9400	9380	9400	9340	862
659	20231108	090100	36201720	9400	9380	9400	9360	1124
660	20231108	090000	25638920	9400	9340	9400	9320	2728