KissMeData/159010/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202300	898339930	9860	9860	9860	9860	2244
3	20231108	202200	898339930	9860	9860	9860	9860	0
4	20231108	202100	898339930	9860	9860	9860	9860	0
5	20231108	202000	898339930	9860	9860	9860	9860	0
6	20231108	201900	898339930	9860	9860	9860	9860	0
7	20231108	201800	898339930	9860	9860	9860	9860	0
8	20231108	201700	898339930	9860	9860	9860	9860	0
9	20231108	201600	898339930	9860	9860	9860	9860	0
10	20231108	201500	898339930	9860	9860	9860	9860	0
11	20231108	201400	898339930	9860	9860	9860	9860	0
12	20231108	201300	898339930	9860	9860	9860	9860	0
13	20231108	201200	898339930	9860	9860	9860	9860	0
14	20231108	201100	898339930	9860	9860	9860	9860	0
15	20231108	201000	898339930	9860	9860	9860	9860	0
16	20231108	200900	898339930	9860	9860	9860	9860	0
17	20231108	200800	898339930	9860	9860	9860	9860	0
18	20231108	200700	898339930	9860	9860	9860	9860	0
19	20231108	200600	898339930	9860	9860	9860	9860	0
20	20231108	200500	898339930	9860	9860	9860	9860	0
21	20231108	200400	898339930	9860	9860	9860	9860	0
22	20231108	200300	898339930	9860	9860	9860	9860	0
23	20231108	200200	898339930	9860	9860	9860	9860	0
24	20231108	200100	898339930	9860	9860	9860	9860	0
25	20231108	200000	898339930	9860	9860	9860	9860	0
26	20231108	195900	898339930	9860	9860	9860	9860	0
27	20231108	195800	898339930	9860	9860	9860	9860	0
28	20231108	195700	898339930	9860	9860	9860	9860	0
29	20231108	195600	898339930	9860	9860	9860	9860	0
30	20231108	195500	898339930	9860	9860	9860	9860	0
31	20231108	195400	898339930	9860	9860	9860	9860	0
32	20231108	195300	898339930	9860	9860	9860	9860	2244
33	20231108	195200	898339930	9860	9860	9860	9860	0
34	20231108	195100	898339930	9860	9860	9860	9860	0
35	20231108	195000	898339930	9860	9860	9860	9860	0
36	20231108	194900	898339930	9860	9860	9860	9860	0
37	20231108	194800	898339930	9860	9860	9860	9860	0
38	20231108	194700	898339930	9860	9860	9860	9860	0
39	20231108	194600	898339930	9860	9860	9860	9860	0
40	20231108	194500	898339930	9860	9860	9860	9860	0
41	20231108	194400	898339930	9860	9860	9860	9860	0
42	20231108	194300	898339930	9860	9860	9860	9860	0
43	20231108	194200	898339930	9860	9860	9860	9860	0
44	20231108	194100	898339930	9860	9860	9860	9860	0
45	20231108	194000	898339930	9860	9860	9860	9860	0
46	20231108	193900	898339930	9860	9860	9860	9860	0
47	20231108	193800	898339930	9860	9860	9860	9860	0
48	20231108	193700	898339930	9860	9860	9860	9860	0
49	20231108	193600	898339930	9860	9860	9860	9860	0
50	20231108	193500	898339930	9860	9860	9860	9860	0
51	20231108	193400	898339930	9860	9860	9860	9860	0
52	20231108	193300	898339930	9860	9860	9860	9860	0
53	20231108	193200	898339930	9860	9860	9860	9860	0
54	20231108	193100	898339930	9860	9860	9860	9860	0
55	20231108	193000	898339930	9860	9860	9860	9860	0
56	20231108	192900	898339930	9860	9860	9860	9860	0
57	20231108	192800	898339930	9860	9860	9860	9860	0
58	20231108	192700	898339930	9860	9860	9860	9860	0
59	20231108	192600	898339930	9860	9860	9860	9860	0
60	20231108	192500	898339930	9860	9860	9860	9860	0
61	20231108	192400	898339930	9860	9860	9860	9860	0
62	20231108	192300	898339930	9860	9860	9860	9860	2244
63	20231108	192200	898339930	9860	9860	9860	9860	0
64	20231108	192100	898339930	9860	9860	9860	9860	0
65	20231108	192000	898339930	9860	9860	9860	9860	0
66	20231108	191900	898339930	9860	9860	9860	9860	0
67	20231108	191800	898339930	9860	9860	9860	9860	0
68	20231108	191700	898339930	9860	9860	9860	9860	0
69	20231108	191600	898339930	9860	9860	9860	9860	0
70	20231108	191500	898339930	9860	9860	9860	9860	0
71	20231108	191400	898339930	9860	9860	9860	9860	0
72	20231108	191300	898339930	9860	9860	9860	9860	0
73	20231108	191200	898339930	9860	9860	9860	9860	0
74	20231108	191100	898339930	9860	9860	9860	9860	0
75	20231108	191000	898339930	9860	9860	9860	9860	0
76	20231108	190900	898339930	9860	9860	9860	9860	0
77	20231108	190800	898339930	9860	9860	9860	9860	0
78	20231108	190700	898339930	9860	9860	9860	9860	0
79	20231108	190600	898339930	9860	9860	9860	9860	0
80	20231108	190500	898339930	9860	9860	9860	9860	0
81	20231108	190400	898339930	9860	9860	9860	9860	0
82	20231108	190300	898339930	9860	9860	9860	9860	0
83	20231108	190200	898339930	9860	9860	9860	9860	0
84	20231108	190100	898339930	9860	9860	9860	9860	0
85	20231108	190000	898339930	9860	9860	9860	9860	0
86	20231108	185900	898339930	9860	9860	9860	9860	0
87	20231108	185800	898339930	9860	9860	9860	9860	0
88	20231108	185700	898339930	9860	9860	9860	9860	0
89	20231108	185600	898339930	9860	9860	9860	9860	0
90	20231108	185500	898339930	9860	9860	9860	9860	0
91	20231108	185400	898339930	9860	9860	9860	9860	0
92	20231108	185300	898339930	9860	9860	9860	9860	2244
93	20231108	185200	898339930	9860	9860	9860	9860	0
94	20231108	185100	898339930	9860	9860	9860	9860	0
95	20231108	185000	898339930	9860	9860	9860	9860	0
96	20231108	184900	898339930	9860	9860	9860	9860	0
97	20231108	184800	898339930	9860	9860	9860	9860	0
98	20231108	184700	898339930	9860	9860	9860	9860	0
99	20231108	184600	898339930	9860	9860	9860	9860	0
100	20231108	184500	898339930	9860	9860	9860	9860	0
101	20231108	184400	898339930	9860	9860	9860	9860	0
102	20231108	184300	898339930	9860	9860	9860	9860	0
103	20231108	184200	898339930	9860	9860	9860	9860	0
104	20231108	184100	898339930	9860	9860	9860	9860	0
105	20231108	184000	898339930	9860	9860	9860	9860	0
106	20231108	183900	898339930	9860	9860	9860	9860	0
107	20231108	183800	898339930	9860	9860	9860	9860	0
108	20231108	183700	898339930	9860	9860	9860	9860	0
109	20231108	183600	898339930	9860	9860	9860	9860	0
110	20231108	183500	898339930	9860	9860	9860	9860	0
111	20231108	183400	898339930	9860	9860	9860	9860	0
112	20231108	183300	898339930	9860	9860	9860	9860	0
113	20231108	183200	898339930	9860	9860	9860	9860	0
114	20231108	183100	898339930	9860	9860	9860	9860	0
115	20231108	183000	898339930	9860	9860	9860	9860	0
116	20231108	182900	898339930	9860	9860	9860	9860	0
117	20231108	182800	898339930	9860	9860	9860	9860	0
118	20231108	182700	898339930	9860	9860	9860	9860	0
119	20231108	182600	898339930	9860	9860	9860	9860	0
120	20231108	182500	898339930	9860	9860	9860	9860	0
121	20231108	182400	898339930	9860	9860	9860	9860	0
122	20231108	182300	898339930	9860	9860	9860	9860	2244
123	20231108	182200	898339930	9860	9860	9860	9860	0
124	20231108	182100	898339930	9860	9860	9860	9860	0
125	20231108	182000	898339930	9860	9860	9860	9860	0
126	20231108	181900	898339930	9860	9860	9860	9860	0
127	20231108	181800	898339930	9860	9860	9860	9860	0
128	20231108	181700	898339930	9860	9860	9860	9860	0
129	20231108	181600	898339930	9860	9860	9860	9860	0
130	20231108	181500	898339930	9860	9860	9860	9860	0
131	20231108	181400	898339930	9860	9860	9860	9860	0
132	20231108	181300	898339930	9860	9860	9860	9860	0
133	20231108	181200	898339930	9860	9860	9860	9860	0
134	20231108	181100	898339930	9860	9860	9860	9860	0
135	20231108	181000	898339930	9860	9860	9860	9860	0
136	20231108	180900	898339930	9860	9860	9860	9860	0
137	20231108	180800	898339930	9860	9860	9860	9860	0
138	20231108	180700	898339930	9860	9860	9860	9860	0
139	20231108	180600	898339930	9860	9860	9860	9860	0
140	20231108	180500	898339930	9860	9860	9860	9860	0
141	20231108	180400	898339930	9860	9860	9860	9860	0
142	20231108	180300	898339930	9860	9860	9860	9860	0
143	20231108	180200	898339930	9860	9860	9860	9860	0
144	20231108	180100	898339930	9860	9860	9860	9860	0
145	20231108	180000	898339930	9860	9860	9860	9860	0
146	20231108	175900	898339930	9860	9860	9860	9860	0
147	20231108	175800	898339930	9860	9860	9860	9860	0
148	20231108	175700	898339930	9860	9860	9860	9860	0
149	20231108	175600	898339930	9860	9860	9860	9860	0
150	20231108	175500	898339930	9860	9860	9860	9860	0
151	20231108	175400	898339930	9860	9860	9860	9860	0
152	20231108	175300	898339930	9860	9860	9860	9860	2244
153	20231108	175200	898339930	9860	9860	9860	9860	0
154	20231108	175100	898339930	9860	9860	9860	9860	0
155	20231108	175000	898339930	9860	9860	9860	9860	0
156	20231108	174900	898339930	9860	9860	9860	9860	0
157	20231108	174800	898339930	9860	9860	9860	9860	0
158	20231108	174700	898339930	9860	9860	9860	9860	0
159	20231108	174600	898339930	9860	9860	9860	9860	0
160	20231108	174500	898339930	9860	9860	9860	9860	0
161	20231108	174400	898339930	9860	9860	9860	9860	0
162	20231108	174300	898339930	9860	9860	9860	9860	0
163	20231108	174200	898339930	9860	9860	9860	9860	0
164	20231108	174100	898339930	9860	9860	9860	9860	0
165	20231108	174000	898339930	9860	9860	9860	9860	0
166	20231108	173900	898339930	9860	9860	9860	9860	0
167	20231108	173800	898339930	9860	9860	9860	9860	0
168	20231108	173700	898339930	9860	9860	9860	9860	0
169	20231108	173600	898339930	9860	9860	9860	9860	0
170	20231108	173500	898339930	9860	9860	9860	9860	0
171	20231108	173400	898339930	9860	9860	9860	9860	0
172	20231108	173300	898339930	9860	9860	9860	9860	0
173	20231108	173200	898339930	9860	9860	9860	9860	0
174	20231108	173100	898339930	9860	9860	9860	9860	0
175	20231108	173000	898339930	9860	9860	9860	9860	0
176	20231108	172900	898339930	9860	9860	9860	9860	0
177	20231108	172800	898339930	9860	9860	9860	9860	0
178	20231108	172700	898339930	9860	9860	9860	9860	0
179	20231108	172600	898339930	9860	9860	9860	9860	0
180	20231108	172500	898339930	9860	9860	9860	9860	0
181	20231108	172400	898339930	9860	9860	9860	9860	0
182	20231108	172300	898339930	9860	9860	9860	9860	2244
183	20231108	172200	898339930	9860	9860	9860	9860	0
184	20231108	172100	898339930	9860	9860	9860	9860	0
185	20231108	172000	898339930	9860	9860	9860	9860	0
186	20231108	171900	898339930	9860	9860	9860	9860	0
187	20231108	171800	898339930	9860	9860	9860	9860	0
188	20231108	171700	898339930	9860	9860	9860	9860	0
189	20231108	171600	898339930	9860	9860	9860	9860	0
190	20231108	171500	898339930	9860	9860	9860	9860	0
191	20231108	171400	898339930	9860	9860	9860	9860	0
192	20231108	171300	898339930	9860	9860	9860	9860	0
193	20231108	171200	898339930	9860	9860	9860	9860	0
194	20231108	171100	898339930	9860	9860	9860	9860	0
195	20231108	171000	898339930	9860	9860	9860	9860	0
196	20231108	170900	898339930	9860	9860	9860	9860	0
197	20231108	170800	898339930	9860	9860	9860	9860	0
198	20231108	170700	898339930	9860	9860	9860	9860	0
199	20231108	170600	898339930	9860	9860	9860	9860	0
200	20231108	170500	898339930	9860	9860	9860	9860	0
201	20231108	170400	898339930	9860	9860	9860	9860	0
202	20231108	170300	898339930	9860	9860	9860	9860	0
203	20231108	170200	898339930	9860	9860	9860	9860	0
204	20231108	170100	898339930	9860	9860	9860	9860	0
205	20231108	170000	898339930	9860	9860	9860	9860	0
206	20231108	165900	898339930	9860	9860	9860	9860	0
207	20231108	165800	898339930	9860	9860	9860	9860	0
208	20231108	165700	898339930	9860	9860	9860	9860	0
209	20231108	165600	898339930	9860	9860	9860	9860	0
210	20231108	165500	898339930	9860	9860	9860	9860	0
211	20231108	165400	898339930	9860	9860	9860	9860	0
212	20231108	165300	898339930	9860	9860	9860	9860	2244
213	20231108	165200	898339930	9860	9860	9860	9860	0
214	20231108	165100	898339930	9860	9860	9860	9860	0
215	20231108	165000	898339930	9860	9860	9860	9860	0
216	20231108	164900	898339930	9860	9860	9860	9860	0
217	20231108	164800	898339930	9860	9860	9860	9860	0
218	20231108	164700	898339930	9860	9860	9860	9860	0
219	20231108	164600	898339930	9860	9860	9860	9860	0
220	20231108	164500	898339930	9860	9860	9860	9860	0
221	20231108	164400	898339930	9860	9860	9860	9860	0
222	20231108	164300	898339930	9860	9860	9860	9860	0
223	20231108	164200	898339930	9860	9860	9860	9860	0
224	20231108	164100	898339930	9860	9860	9860	9860	0
225	20231108	164000	898339930	9860	9860	9860	9860	0
226	20231108	163900	898339930	9860	9860	9860	9860	0
227	20231108	163800	898339930	9860	9860	9860	9860	0
228	20231108	163700	898339930	9860	9860	9860	9860	0
229	20231108	163600	898339930	9860	9860	9860	9860	0
230	20231108	163500	898339930	9860	9860	9860	9860	0
231	20231108	163400	898339930	9860	9860	9860	9860	0
232	20231108	163300	898339930	9860	9860	9860	9860	0
233	20231108	163200	898339930	9860	9860	9860	9860	0
234	20231108	163100	898339930	9860	9860	9860	9860	0
235	20231108	163000	898339930	9860	9860	9860	9860	0
236	20231108	162900	898339930	9860	9860	9860	9860	0
237	20231108	162800	898339930	9860	9860	9860	9860	0
238	20231108	162700	898339930	9860	9860	9860	9860	0
239	20231108	162600	898339930	9860	9860	9860	9860	0
240	20231108	162500	898339930	9860	9860	9860	9860	0
241	20231108	162400	898339930	9860	9860	9860	9860	0
242	20231108	162300	898339930	9860	9860	9860	9860	2244
243	20231108	162200	898339930	9860	9860	9860	9860	0
244	20231108	162100	898339930	9860	9860	9860	9860	0
245	20231108	162000	898339930	9860	9860	9860	9860	0
246	20231108	161900	898339930	9860	9860	9860	9860	0
247	20231108	161800	898339930	9860	9860	9860	9860	0
248	20231108	161700	898339930	9860	9860	9860	9860	0
249	20231108	161600	898339930	9860	9860	9860	9860	0
250	20231108	161500	898339930	9860	9860	9860	9860	0
251	20231108	161400	898339930	9860	9860	9860	9860	0
252	20231108	161300	898339930	9860	9860	9860	9860	0
253	20231108	161200	898339930	9860	9860	9860	9860	0
254	20231108	161100	898339930	9860	9860	9860	9860	0
255	20231108	161000	898339930	9860	9860	9860	9860	0
256	20231108	160900	898339930	9860	9860	9860	9860	0
257	20231108	160800	898339930	9860	9860	9860	9860	0
258	20231108	160700	898339930	9860	9860	9860	9860	0
259	20231108	160600	898339930	9860	9860	9860	9860	0
260	20231108	160500	898339930	9860	9860	9860	9860	0
261	20231108	160400	898339930	9860	9860	9860	9860	0
262	20231108	160300	898339930	9860	9860	9860	9860	0
263	20231108	160200	898339930	9860	9860	9860	9860	0
264	20231108	160100	898339930	9860	9860	9860	9860	0
265	20231108	160000	898339930	9860	9860	9860	9860	0
266	20231108	155900	898339930	9860	9860	9860	9860	0
267	20231108	155800	898339930	9860	9860	9860	9860	0
268	20231108	155700	898339930	9860	9860	9860	9860	0
269	20231108	155600	898339930	9860	9860	9860	9860	0
270	20231108	155500	898339930	9860	9860	9860	9860	0
271	20231108	155400	898339930	9860	9860	9860	9860	0
272	20231108	155300	898339930	9860	9860	9860	9860	2244
273	20231108	155200	898339930	9860	9860	9860	9860	0
274	20231108	155100	898339930	9860	9860	9860	9860	0
275	20231108	155000	898339930	9860	9860	9860	9860	0
276	20231108	154900	898339930	9860	9860	9860	9860	0
277	20231108	154800	898339930	9860	9860	9860	9860	0
278	20231108	154700	898339930	9860	9860	9860	9860	0
279	20231108	154600	898339930	9860	9860	9860	9860	0
280	20231108	154500	898339930	9860	9860	9860	9860	0
281	20231108	154400	898339930	9860	9860	9860	9860	0
282	20231108	154300	898339930	9860	9860	9860	9860	0
283	20231108	154200	898339930	9860	9860	9860	9860	0
284	20231108	154100	898339930	9860	9860	9860	9860	0
285	20231108	154000	898339930	9860	9860	9860	9860	0
286	20231108	153900	898339930	9860	9860	9860	9860	0
287	20231108	153800	898339930	9860	9860	9860	9860	0
288	20231108	153700	898339930	9860	9860	9860	9860	0
289	20231108	153600	898339930	9860	9860	9860	9860	0
290	20231108	153500	898339930	9860	9860	9860	9860	0
291	20231108	153400	898339930	9860	9860	9860	9860	0
292	20231108	153300	898339930	9860	9860	9860	9860	0
293	20231108	153200	898339930	9860	9860	9860	9860	0
294	20231108	153100	898339930	9860	9860	9860	9860	0
295	20231108	153000	898339930	9860	9860	9860	9860	2244
296	20231108	152900	876214090	9990	9990	9990	9990	0
297	20231108	152800	876214090	9990	9990	9990	9990	0
298	20231108	152700	876214090	9990	9990	9990	9990	0
299	20231108	152600	876214090	9990	9990	9990	9990	0
300	20231108	152500	876214090	9990	9990	9990	9990	0
301	20231108	152400	876214090	9990	9990	9990	9990	0
302	20231108	152300	876214090	9990	9990	9990	9990	0
303	20231108	152200	876214090	9990	9990	9990	9990	0
304	20231108	152100	876214090	9990	9990	9990	9990	0
305	20231108	152000	876214090	9990	9990	9990	9990	0
306	20231108	151900	876214090	9990	9970	9990	9960	798
307	20231108	151800	868260370	9960	9970	9970	9960	988
308	20231108	151700	858418050	9970	9960	9970	9930	62
309	20231108	151600	857801070	9930	9970	9970	9930	5
310	20231108	151500	857751370	9970	9940	9970	9940	6
311	20231108	151400	857691580	9970	9970	9970	9930	37
312	20231108	151300	857323910	9970	9970	9970	9970	2
313	20231108	151200	857303970	9980	9980	9980	9980	1
314	20231108	151100	857293990	9980	9920	9980	9910	285
315	20231108	151000	854466940	9910	9900	9920	9900	105
316	20231108	150900	853426050	9900	9900	9900	9890	105
317	20231108	150800	852386570	9900	9890	9900	9890	44
318	20231108	150700	851951260	9890	9890	9890	9890	75
319	20231108	150600	851209510	9890	9870	9890	9860	314
320	20231108	150500	848108930	9840	9840	9870	9840	622
321	20231108	150400	841987850	9840	9840	9840	9790	303
322	20231108	150300	839021240	9840	9790	9840	9790	268
323	20231108	150200	836397150	9790	9790	9790	9790	3
324	20231108	150100	836367780	9790	9780	9790	9780	20
325	20231108	150000	836172160	9780	9780	9780	9750	52
326	20231108	145900	835664200	9790	9750	9790	9720	65
327	20231108	145800	835031690	9790	9790	9790	9790	2
328	20231108	145700	835012110	9790	9760	9790	9720	440
329	20231108	145600	830728810	9760	9760	9770	9750	204
330	20231108	145500	828736220	9770	9750	9770	9750	83
331	20231108	145400	827926750	9750	9730	9750	9710	383
332	20231108	145300	824207090	9780	9750	9780	9710	117
333	20231108	145200	823065600	9750	9740	9750	9700	227
334	20231108	145100	820858020	9750	9780	9780	9700	1462
335	20231108	145000	806642410	9740	9770	9770	9740	185
336	20231108	144900	804840280	9760	9760	9760	9740	517
337	20231108	144800	799801560	9840	9800	9860	9750	393
338	20231108	144700	795962250	9800	9800	9800	9790	143
339	20231108	144600	794560870	9800	9800	9800	9780	60
340	20231108	144500	793972950	9760	9770	9780	9760	520
341	20231108	144400	788892400	9770	9790	9790	9770	506
342	20231108	144300	783947420	9790	9790	9790	9790	11
343	20231108	144200	783839730	9770	9800	9800	9770	398
344	20231108	144100	779944820	9800	9800	9800	9800	51
345	20231108	144000	779445020	9780	9800	9800	9780	663
346	20231108	143900	772948270	9810	9820	9820	9800	402
347	20231108	143800	769006710	9810	9880	9880	9810	421
348	20231108	143700	764873320	9830	9830	9830	9830	7
349	20231108	143600	764804510	9820	9810	9820	9810	56
350	20231108	143500	764254900	9810	9840	9840	9800	583
351	20231108	143400	758532680	9830	9830	9830	9830	25
352	20231108	143300	758286930	9840	9850	9850	9840	28
353	20231108	143200	758011400	9820	9840	9840	9820	512
354	20231108	143100	752977850	9850	9860	9860	9840	116
355	20231108	143000	751834940	9860	9840	9860	9840	163
356	20231108	142900	750230430	9840	9840	9850	9840	838
357	20231108	142800	741984430	9840	9870	9870	9840	91
358	20231108	142700	741088390	9840	9840	9840	9840	0
359	20231108	142600	741088390	9840	9870	9870	9840	385
360	20231108	142500	737296820	9880	9880	9880	9880	2
361	20231108	142400	737277060	9860	9860	9860	9860	1
362	20231108	142300	737267200	9850	9890	9890	9850	387
363	20231108	142200	733452480	9890	9890	9890	9890	1
364	20231108	142100	733442590	9900	9870	9900	9870	100
365	20231108	142000	732455560	9850	9880	9880	9850	387
366	20231108	141900	728639010	9870	9890	9890	9870	704
367	20231108	141800	721681800	9900	9900	9900	9900	165
368	20231108	141700	720048300	9900	9910	9910	9900	905
369	20231108	141600	711088080	9910	9910	9910	9910	48
370	20231108	141500	710612400	9910	9910	9910	9910	1
371	20231108	141400	710602490	9900	9900	9910	9900	628
372	20231108	141300	704385030	9910	9910	9910	9910	0
373	20231108	141200	704385030	9910	9910	9910	9910	26
374	20231108	141100	704127370	9900	9900	9900	9900	387
375	20231108	141000	700296070	9900	9910	9920	9900	452
376	20231108	140900	695819790	9920	9920	9920	9920	1
377	20231108	140800	695809870	9910	9920	9920	9900	921
378	20231108	140700	686690680	9910	9920	9920	9910	76
379	20231108	140600	685937390	9930	9930	9930	9930	53
380	20231108	140500	685411100	9950	9940	9950	9910	430
381	20231108	140400	681147280	9920	9920	9920	9920	0
382	20231108	140300	681147280	9920	9920	9920	9920	0
383	20231108	140200	681147280	9920	9950	9960	9920	403
384	20231108	140100	677145040	9950	9950	9950	9950	0
385	20231108	140000	677145040	9950	9950	9950	9950	51
386	20231108	135900	676637590	9930	9960	9960	9930	389
387	20231108	135800	672773940	9930	9960	9960	9930	478
388	20231108	135700	668023680	9930	9930	9930	9930	0
389	20231108	135600	668023680	9930	9970	9970	9930	464
390	20231108	135500	663412380	9990	9990	9990	9990	1
391	20231108	135400	663402390	9990	9990	9990	9990	1
392	20231108	135300	663392400	9940	9960	9970	9940	483
393	20231108	135200	658587360	9960	9940	9960	9940	29
394	20231108	135100	658299080	9940	9940	9940	9940	61
395	20231108	135000	657692740	9930	9980	9980	9930	391
396	20231108	134900	653808230	9940	9980	9980	9940	15
397	20231108	134800	653659090	9930	9940	9940	9930	382
398	20231108	134700	649865300	9930	9990	9990	9930	390
399	20231108	134600	645991310	9990	9990	9990	9990	1
400	20231108	134500	645981320	10000	9950	10000	9950	201
401	20231108	134400	643976090	9920	9960	9960	9920	399
402	20231108	134300	640015840	9960	9960	9960	9960	23
403	20231108	134200	639786760	9960	9920	9960	9920	11
404	20231108	134100	639677600	9920	9950	9960	9920	489
405	20231108	134000	634822930	9950	9950	9950	9950	1
406	20231108	133900	634812980	9960	9960	9960	9960	1
407	20231108	133800	634803020	9900	9940	9940	9900	384
408	20231108	133700	630994270	9940	9960	9960	9940	418
409	20231108	133600	626838710	9950	9950	9950	9950	13
410	20231108	133500	626709360	9950	9950	9950	9950	63
411	20231108	133400	626082510	9940	9950	9950	9940	393
412	20231108	133300	622174430	9950	9960	9960	9950	58
413	20231108	133200	621597110	9950	9970	9970	9950	90
414	20231108	133100	620700950	10000	10000	10000	9960	430
415	20231108	133000	616406140	10000	9990	10000	9990	656
416	20231108	132900	609852420	10000	10000	10000	10000	2
417	20231108	132800	609832420	9960	10020	10020	9960	488
418	20231108	132700	604966590	10000	10010	10010	9970	485
419	20231108	132600	600124680	10050	10050	10050	10050	1
420	20231108	132500	600114630	10000	10030	10030	10000	571
421	20231108	132400	594396650	10040	10050	10050	10040	49
422	20231108	132300	593904420	10080	10060	10080	10060	10
423	20231108	132200	593803720	10080	10080	10080	10020	505
424	20231108	132100	588735370	10080	10090	10090	10080	110
425	20231108	132000	587625970	10100	10100	10100	10060	1228
426	20231108	131900	575231170	10100	10000	10100	9950	3891
427	20231108	131800	536111600	10000	10000	10000	10000	246
428	20231108	131700	533651600	9930	10000	10010	9930	475
429	20231108	131600	528923640	10000	9910	10000	9890	1120
430	20231108	131500	517774570	9880	9880	9880	9880	0
431	20231108	131400	517774570	9880	9880	9880	9880	0
432	20231108	131300	517774570	9880	9920	9940	9880	396
433	20231108	131200	513859410	9910	9900	9910	9900	92
434	20231108	131100	512947980	9880	9880	9880	9880	0
435	20231108	131000	512947980	9880	9920	9920	9880	454
436	20231108	130900	508457360	9920	9910	9920	9910	4
437	20231108	130800	508417710	9910	9910	9910	9910	20
438	20231108	130700	508219510	9880	9930	9930	9880	418
439	20231108	130600	504082070	9940	9940	9940	9940	35
440	20231108	130500	503734170	9950	9950	9950	9950	2
441	20231108	130400	503714270	9950	9950	9960	9950	148
442	20231108	130300	502241400	9960	9950	9960	9950	5
443	20231108	130200	502191630	9950	9950	9960	9950	103
444	20231108	130100	501166760	9950	9950	9950	9950	2
445	20231108	130000	501146860	9940	9940	9940	9930	135
446	20231108	125900	499805590	9920	9920	9920	9870	62
447	20231108	125800	499191240	9930	9980	9980	9930	114
448	20231108	125700	498056100	9990	9990	9990	9990	30
449	20231108	125600	497756400	10000	10010	10040	9870	759
450	20231108	125500	490206580	10000	9850	10010	9850	2684
451	20231108	125400	463451660	9860	9860	9860	9860	0
452	20231108	125300	463451660	9860	9860	9860	9860	64
453	20231108	125200	462820620	9860	9860	9860	9860	0
454	20231108	125100	462820620	9860	9860	9860	9860	0
455	20231108	125000	462820620	9860	9870	9870	9860	64
456	20231108	124900	462189570	9860	9860	9860	9860	45
457	20231108	124800	461745870	9860	9860	9860	9860	18
458	20231108	124700	461568390	9860	9860	9860	9850	22
459	20231108	124600	461351500	9860	9850	9860	9850	449
460	20231108	124500	456928840	9860	9860	9860	9860	22
461	20231108	124400	456711920	9850	9850	9850	9850	0
462	20231108	124300	456711920	9850	9860	9860	9850	89
463	20231108	124200	455835010	9850	9850	9850	9850	0
464	20231108	124100	455835010	9850	9860	9860	9850	287
465	20231108	124000	453007820	9860	9850	9860	9850	2
466	20231108	123900	452988110	9850	9860	9860	9850	86
467	20231108	123800	452140780	9850	9850	9850	9850	2
468	20231108	123700	452121080	9850	9860	9860	9850	101
469	20231108	123600	451125930	9860	9860	9860	9850	387
470	20231108	123500	447312430	9870	9870	9870	9870	22
471	20231108	123400	447095290	9870	9880	9880	9870	14
472	20231108	123300	446956980	9890	9890	9890	9890	2
473	20231108	123200	446937200	9880	9880	9880	9880	63
474	20231108	123100	446314760	9890	9890	9890	9890	0
475	20231108	123000	446314760	9890	9890	9890	9890	29
476	20231108	122900	446027950	9850	9850	9850	9850	0
477	20231108	122800	446027950	9850	9850	9850	9850	0
478	20231108	122700	446027950	9850	9850	9850	9850	0
479	20231108	122600	446027950	9850	9850	9850	9850	386
480	20231108	122500	442225850	9870	9850	9870	9850	394
481	20231108	122400	438341190	9860	9860	9860	9860	24
482	20231108	122300	438104550	9860	9860	9860	9860	2
483	20231108	122200	438084830	9860	9860	9860	9860	45
484	20231108	122100	437641130	9870	9870	9870	9870	0
485	20231108	122000	437641130	9870	9880	9880	9870	48
486	20231108	121900	437167080	9870	9870	9870	9870	20
487	20231108	121800	436969680	9870	9870	9870	9870	26
488	20231108	121700	436713060	9890	9890	9890	9890	1
489	20231108	121600	436703170	9850	9850	9850	9850	0
490	20231108	121500	436703170	9850	9890	9890	9850	387
491	20231108	121400	432890840	9890	9890	9890	9890	12
492	20231108	121300	432772160	9890	9850	9890	9850	139
493	20231108	121200	431402620	9850	9850	9850	9850	22
494	20231108	121100	431185920	9850	9850	9850	9850	1
495	20231108	121000	431176070	9850	9840	9850	9840	42
496	20231108	120900	430762420	9840	9840	9840	9840	8
497	20231108	120800	430683700	9840	9850	9850	9840	74
498	20231108	120700	429955300	9850	9850	9850	9850	1
499	20231108	120600	429945450	9840	9850	9850	9840	167
500	20231108	120500	428301910	9870	9860	9870	9840	388
501	20231108	120400	424483260	9880	9880	9880	9880	1
502	20231108	120300	424473380	9880	9880	9880	9880	19
503	20231108	120200	424285660	9890	9890	9890	9890	0
504	20231108	120100	424285660	9890	9890	9890	9890	0
505	20231108	120000	424285660	9890	9840	9890	9840	2
506	20231108	115900	424265930	9860	9860	9860	9860	0
507	20231108	115800	424265930	9860	9820	9860	9820	157
508	20231108	115700	422721750	9820	9850	9850	9820	62
509	20231108	115600	422112650	9810	9810	9810	9810	0
510	20231108	115500	422112650	9810	9820	9820	9810	387
511	20231108	115400	418313640	9890	9890	9890	9890	50
512	20231108	115300	417819140	9890	9890	9890	9890	1
513	20231108	115200	417809250	9890	9890	9890	9870	1508
514	20231108	115100	402895390	9820	9930	9930	9820	273
515	20231108	115000	400207900	9930	9930	9930	9930	1
516	20231108	114900	400197970	9960	9960	9960	9960	2
517	20231108	114800	400178050	9980	9850	9990	9850	1410
518	20231108	114700	386164450	9850	9850	9850	9840	204
519	20231108	114600	384155710	9820	9820	9820	9820	165
520	20231108	114500	382535410	9810	9810	9810	9810	149
521	20231108	114400	381073720	9800	9820	9820	9800	458
522	20231108	114300	376582860	9810	9820	9820	9810	89
523	20231108	114200	375709510	9820	9820	9820	9820	10
524	20231108	114100	375611310	9820	9820	9820	9820	13
525	20231108	114000	375483650	9820	9820	9820	9820	150
526	20231108	113900	374010650	9830	9830	9830	9830	29
527	20231108	113800	373725580	9820	9820	9820	9820	63
528	20231108	113700	373106920	9830	9830	9830	9830	26
529	20231108	113600	372851340	9830	9830	9830	9830	23
530	20231108	113500	372625250	9840	9840	9840	9840	0
531	20231108	113400	372625250	9840	9830	9840	9820	389
532	20231108	113300	368804250	9850	9840	9850	9840	100
533	20231108	113200	367819770	9840	9840	9840	9840	25
534	20231108	113100	367573770	9830	9850	9850	9830	63
535	20231108	113000	366954460	9840	9830	9840	9830	24
536	20231108	112900	366718330	9840	9840	9840	9840	57
537	20231108	112800	366157450	9850	9850	9850	9850	26
538	20231108	112700	365901350	9850	9840	9850	9840	45
539	20231108	112600	365458540	9840	9840	9840	9840	19
540	20231108	112500	365271580	9830	9830	9830	9830	0
541	20231108	112400	365271580	9830	9840	9860	9830	416
542	20231108	112300	361180730	9840	9840	9840	9840	40
543	20231108	112200	360787130	9840	9860	9860	9840	180
544	20231108	112100	359015150	9870	9870	9870	9870	1
545	20231108	112000	359005280	9850	9850	9850	9850	6
546	20231108	111900	358946180	9840	9840	9840	9840	91
547	20231108	111800	358050740	9840	9840	9840	9840	133
548	20231108	111700	356742020	9830	9840	9840	9830	83
549	20231108	111600	355926030	9840	9840	9840	9840	22
550	20231108	111500	355709550	9840	9840	9840	9840	1
551	20231108	111400	355699710	9850	9850	9850	9830	417
552	20231108	111300	351598060	9840	9850	9850	9840	56
553	20231108	111200	351046740	9860	9870	9870	9860	2
554	20231108	111100	351027010	9840	9840	9870	9830	203
555	20231108	111000	349031200	9830	9850	9850	9830	20
556	20231108	110900	348834510	9890	9890	9890	9890	0
557	20231108	110800	348834510	9890	9840	9890	9840	131
558	20231108	110700	347544650	9840	9840	9840	9840	1
559	20231108	110600	347534810	9850	9850	9850	9850	0
560	20231108	110500	347534810	9850	9850	9850	9850	22
561	20231108	110400	347318110	9850	9840	9850	9840	3
562	20231108	110300	347288570	9830	9870	9870	9830	438
563	20231108	110200	342974860	9870	9870	9870	9870	18
564	20231108	110100	342797200	9880	9870	9880	9870	186
565	20231108	110000	340961150	9870	9880	9880	9870	45
566	20231108	105900	340516990	9890	9900	9900	9890	21
567	20231108	105800	340309100	9910	9910	9910	9910	1
568	20231108	105700	340299190	9910	9910	9910	9910	1
569	20231108	105600	340289280	9870	9860	9870	9860	76
570	20231108	105500	339539890	9850	9830	9850	9830	96
571	20231108	105400	338595250	9840	9840	9840	9840	24
572	20231108	105300	338359090	9830	9840	9840	9830	557
573	20231108	105200	332882030	9840	9860	9860	9840	89
574	20231108	105100	332005450	9870	9880	9880	9870	45
575	20231108	105000	331561050	9890	9890	9890	9890	0
576	20231108	104900	331561050	9890	9850	9890	9850	2
577	20231108	104800	331541310	9850	9940	9940	9850	14
578	20231108	104700	331403230	9960	9840	9960	9840	227
579	20231108	104600	329165610	9840	9840	9840	9840	0
580	20231108	104500	329165610	9840	9840	9840	9840	1
581	20231108	104400	329155770	9850	9850	9850	9850	0
582	20231108	104300	329155770	9850	9820	9850	9810	410
583	20231108	104200	325130620	9850	9860	9860	9850	27
584	20231108	104100	324864540	9860	9860	9860	9860	1
585	20231108	104000	324854680	9850	9850	9850	9830	91
586	20231108	103900	323958970	9850	9850	9850	9850	52
587	20231108	103800	323446770	9860	9850	9860	9850	25
588	20231108	103700	323200480	9860	9840	9860	9840	114
589	20231108	103600	322078070	9850	9850	9850	9850	0
590	20231108	103500	322078070	9850	9850	9850	9850	101
591	20231108	103400	321083220	9860	9860	9860	9850	32
592	20231108	103300	320767710	9870	9870	9870	9870	46
593	20231108	103200	320313690	9810	9850	9850	9810	536
594	20231108	103100	315049340	9920	9940	9940	9920	2
595	20231108	103000	315029480	9970	9860	9970	9850	115
596	20231108	102900	313893620	9870	9870	9870	9870	0
597	20231108	102800	313893620	9870	9840	9870	9840	61
598	20231108	102700	313293350	9840	9840	9850	9840	69
599	20231108	102600	312614380	9860	9860	9860	9860	41
600	20231108	102500	312210120	9810	9870	9870	9810	730
601	20231108	102400	305047370	9880	9880	9880	9880	0
602	20231108	102300	305047370	9880	9880	9880	9880	41
603	20231108	102200	304642290	9810	9910	9910	9810	881
604	20231108	102100	295980120	9880	9880	9880	9880	12
605	20231108	102000	295861560	9930	9900	9930	9900	24
606	20231108	101900	295623770	9880	9880	9880	9870	93
607	20231108	101800	294705560	9880	9880	9880	9870	62
608	20231108	101700	294093280	9880	9880	9880	9880	69
609	20231108	101600	293411560	9890	9880	9890	9880	16
610	20231108	101500	293253470	9880	9880	9880	9880	53
611	20231108	101400	292729830	9890	9930	9930	9890	154
612	20231108	101300	291202740	9930	9930	9930	9930	0
613	20231108	101200	291202740	9930	9910	9930	9870	431
614	20231108	101100	286937320	9970	9970	9970	9970	0
615	20231108	101000	286937320	9970	9970	9970	9970	0
616	20231108	100900	286937320	9970	9970	9970	9970	41
617	20231108	100800	286528550	9970	9910	9970	9910	7
618	20231108	100700	286459060	9900	9910	9910	9900	64
619	20231108	100600	285825450	9910	9900	9910	9900	110
620	20231108	100500	284735980	9890	9880	9890	9880	82
621	20231108	100400	283925630	9890	9880	9890	9870	297
622	20231108	100300	280991800	9880	9900	9900	9880	181
623	20231108	100200	279202650	9900	9930	9930	9900	1013
624	20231108	100100	269163020	9910	9910	9910	9910	52
625	20231108	100000	268647700	9910	9910	9910	9910	2
626	20231108	095900	268627880	9970	9970	9970	9970	1
627	20231108	095800	268617910	9970	9970	9970	9970	440
628	20231108	095700	264231110	9970	9910	9970	9910	2645
629	20231108	095600	237877940	9900	9900	9900	9900	244
630	20231108	095500	235462340	9900	9920	9930	9900	524
631	20231108	095400	230268720	9930	9940	9940	9930	230
632	20231108	095300	227983820	9940	10000	10010	9940	334
633	20231108	095200	224653550	10000	10000	10000	10000	68
634	20231108	095100	223973550	10000	10000	10010	10000	701
635	20231108	095000	216962950	10000	10000	10000	10000	4
636	20231108	094900	216922950	9980	10000	10000	9980	547
637	20231108	094800	211455000	10000	10040	10040	10000	241
638	20231108	094700	209041570	10000	10000	10000	10000	1
639	20231108	094600	209031570	10000	10000	10000	10000	0
640	20231108	094500	209031570	10000	10020	10020	10000	1524
641	20231108	094400	193783390	10070	10060	10070	10030	1330
642	20231108	094300	180427550	10080	10080	10080	10080	0
643	20231108	094200	180427550	10080	10080	10080	10080	3
644	20231108	094100	180397310	10090	10080	10090	10050	734
645	20231108	094000	173014440	10070	10070	10070	10070	19
646	20231108	093900	172823110	10060	10060	10060	10060	72
647	20231108	093800	172098790	10070	10080	10080	10070	23
648	20231108	093700	171866960	10080	10080	10080	10080	63
649	20231108	093600	171231920	10090	10090	10090	10090	0
650	20231108	093500	171231920	10090	10090	10090	10090	10
651	20231108	093400	171131020	10090	10090	10090	10090	31
652	20231108	093300	170818230	10080	10080	10080	10080	63
653	20231108	093200	170183190	10090	10090	10090	10090	6
654	20231108	093100	170122650	10060	10090	10090	10050	502
655	20231108	093000	165075810	10090	10090	10090	10090	41
656	20231108	092900	164662120	10070	10040	10070	10040	304
657	20231108	092800	161602190	10030	10040	10040	10030	6
658	20231108	092700	161542000	10020	10060	10070	10020	255
659	20231108	092600	158975670	10070	10110	10110	10020	1857
660	20231108	092500	140269590	10120	10120	10120	10120	8
661	20231108	092400	140188630	10120	10120	10120	10120	14
662	20231108	092300	140046950	10110	10110	10120	10110	116
663	20231108	092200	138874160	10110	10090	10110	10090	498
664	20231108	092100	133839400	10110	10100	10110	10100	200
665	20231108	092000	131818030	10110	10070	10120	10010	1099
666	20231108	091900	120750540	10060	10030	10060	10030	128
667	20231108	091800	119464720	10030	10000	10030	10000	1555
668	20231108	091700	103878160	10000	10030	10030	10000	162
669	20231108	091600	102256840	10030	10090	10090	10030	764
670	20231108	091500	94570600	10100	10100	10100	10080	329
671	20231108	091400	91248730	10100	10080	10100	10070	596
672	20231108	091300	85236430	10060	10020	10060	10020	1450
673	20231108	091200	70682430	10020	10000	10020	10000	225
674	20231108	091100	68430930	10010	10020	10030	10010	122
675	20231108	091000	67208490	10030	10010	10030	9950	531
676	20231108	090900	61917990	10040	10030	10040	10000	317
677	20231108	090800	58740600	10040	10030	10040	10030	147
678	20231108	090700	57266170	10050	10050	10050	10010	1214
679	20231108	090600	45090720	10050	9960	10090	9950	2545
680	20231108	090500	19685090	9970	9950	9970	9940	498
681	20231108	090400	14722770	9960	9960	9960	9950	205
682	20231108	090300	12681600	9960	9930	9960	9930	406
683	20231108	090200	8640590	9940	9930	9950	9930	155
684	20231108	090100	7099680	9950	9950	9950	9950	31
685	20231108	090000	6791230	9820	9810	9960	9810	692