KissMeData/060590/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193800	1367547180	9030	9030	9030	9030	1158
3	20231108	193700	1367547180	9030	9030	9030	9030	0
4	20231108	193600	1367547180	9030	9030	9030	9030	0
5	20231108	193500	1367547180	9030	9030	9030	9030	0
6	20231108	193400	1367547180	9030	9030	9030	9030	0
7	20231108	193300	1367547180	9030	9030	9030	9030	0
8	20231108	193200	1367547180	9030	9030	9030	9030	0
9	20231108	193100	1367547180	9030	9030	9030	9030	0
10	20231108	193000	1367547180	9030	9030	9030	9030	0
11	20231108	192900	1367547180	9030	9030	9030	9030	0
12	20231108	192800	1367547180	9030	9030	9030	9030	0
13	20231108	192700	1367547180	9030	9030	9030	9030	0
14	20231108	192600	1367547180	9030	9030	9030	9030	0
15	20231108	192500	1367547180	9030	9030	9030	9030	0
16	20231108	192400	1367547180	9030	9030	9030	9030	0
17	20231108	192300	1367547180	9030	9030	9030	9030	0
18	20231108	192200	1367547180	9030	9030	9030	9030	0
19	20231108	192100	1367547180	9030	9030	9030	9030	0
20	20231108	192000	1367547180	9030	9030	9030	9030	0
21	20231108	191900	1367547180	9030	9030	9030	9030	0
22	20231108	191800	1367547180	9030	9030	9030	9030	0
23	20231108	191700	1367547180	9030	9030	9030	9030	0
24	20231108	191600	1367547180	9030	9030	9030	9030	0
25	20231108	191500	1367547180	9030	9030	9030	9030	0
26	20231108	191400	1367547180	9030	9030	9030	9030	0
27	20231108	191300	1367547180	9030	9030	9030	9030	0
28	20231108	191200	1367547180	9030	9030	9030	9030	0
29	20231108	191100	1367547180	9030	9030	9030	9030	0
30	20231108	191000	1367547180	9030	9030	9030	9030	0
31	20231108	190900	1367547180	9030	9030	9030	9030	0
32	20231108	190800	1367547180	9030	9030	9030	9030	1158
33	20231108	190700	1367547180	9030	9030	9030	9030	0
34	20231108	190600	1367547180	9030	9030	9030	9030	0
35	20231108	190500	1367547180	9030	9030	9030	9030	0
36	20231108	190400	1367547180	9030	9030	9030	9030	0
37	20231108	190300	1367547180	9030	9030	9030	9030	0
38	20231108	190200	1367547180	9030	9030	9030	9030	0
39	20231108	190100	1367547180	9030	9030	9030	9030	0
40	20231108	190000	1367547180	9030	9030	9030	9030	0
41	20231108	185900	1367547180	9030	9030	9030	9030	0
42	20231108	185800	1367547180	9030	9030	9030	9030	0
43	20231108	185700	1367547180	9030	9030	9030	9030	0
44	20231108	185600	1367547180	9030	9030	9030	9030	0
45	20231108	185500	1367547180	9030	9030	9030	9030	0
46	20231108	185400	1367547180	9030	9030	9030	9030	0
47	20231108	185300	1367547180	9030	9030	9030	9030	0
48	20231108	185200	1367547180	9030	9030	9030	9030	0
49	20231108	185100	1367547180	9030	9030	9030	9030	0
50	20231108	185000	1367547180	9030	9030	9030	9030	0
51	20231108	184900	1367547180	9030	9030	9030	9030	0
52	20231108	184800	1367547180	9030	9030	9030	9030	0
53	20231108	184700	1367547180	9030	9030	9030	9030	0
54	20231108	184600	1367547180	9030	9030	9030	9030	0
55	20231108	184500	1367547180	9030	9030	9030	9030	0
56	20231108	184400	1367547180	9030	9030	9030	9030	0
57	20231108	184300	1367547180	9030	9030	9030	9030	0
58	20231108	184200	1367547180	9030	9030	9030	9030	0
59	20231108	184100	1367547180	9030	9030	9030	9030	0
60	20231108	184000	1367547180	9030	9030	9030	9030	0
61	20231108	183900	1367547180	9030	9030	9030	9030	0
62	20231108	183800	1367547180	9030	9030	9030	9030	1158
63	20231108	183700	1367547180	9030	9030	9030	9030	0
64	20231108	183600	1367547180	9030	9030	9030	9030	0
65	20231108	183500	1367547180	9030	9030	9030	9030	0
66	20231108	183400	1367547180	9030	9030	9030	9030	0
67	20231108	183300	1367547180	9030	9030	9030	9030	0
68	20231108	183200	1367547180	9030	9030	9030	9030	0
69	20231108	183100	1367547180	9030	9030	9030	9030	0
70	20231108	183000	1367547180	9030	9030	9030	9030	0
71	20231108	182900	1367547180	9030	9030	9030	9030	0
72	20231108	182800	1367547180	9030	9030	9030	9030	0
73	20231108	182700	1367547180	9030	9030	9030	9030	0
74	20231108	182600	1367547180	9030	9030	9030	9030	0
75	20231108	182500	1367547180	9030	9030	9030	9030	0
76	20231108	182400	1367547180	9030	9030	9030	9030	0
77	20231108	182300	1367547180	9030	9030	9030	9030	0
78	20231108	182200	1367547180	9030	9030	9030	9030	0
79	20231108	182100	1367547180	9030	9030	9030	9030	0
80	20231108	182000	1367547180	9030	9030	9030	9030	0
81	20231108	181900	1367547180	9030	9030	9030	9030	0
82	20231108	181800	1367547180	9030	9030	9030	9030	0
83	20231108	181700	1367547180	9030	9030	9030	9030	0
84	20231108	181600	1367547180	9030	9030	9030	9030	0
85	20231108	181500	1367547180	9030	9030	9030	9030	0
86	20231108	181400	1367547180	9030	9030	9030	9030	0
87	20231108	181300	1367547180	9030	9030	9030	9030	0
88	20231108	181200	1367547180	9030	9030	9030	9030	0
89	20231108	181100	1367547180	9030	9030	9030	9030	0
90	20231108	181000	1367547180	9030	9030	9030	9030	0
91	20231108	180900	1367547180	9030	9030	9030	9030	0
92	20231108	180800	1367547180	9030	9030	9030	9030	1158
93	20231108	180700	1367547180	9030	9030	9030	9030	0
94	20231108	180600	1367547180	9030	9030	9030	9030	0
95	20231108	180500	1367547180	9030	9030	9030	9030	0
96	20231108	180400	1367547180	9030	9030	9030	9030	0
97	20231108	180300	1367547180	9030	9030	9030	9030	0
98	20231108	180200	1367547180	9030	9030	9030	9030	0
99	20231108	180100	1367547180	9030	9030	9030	9030	0
100	20231108	180000	1367547180	9030	9030	9030	9030	0
101	20231108	175900	1367547180	9030	9030	9030	9030	0
102	20231108	175800	1367547180	9030	9030	9030	9030	0
103	20231108	175700	1367547180	9030	9030	9030	9030	0
104	20231108	175600	1367547180	9030	9030	9030	9030	0
105	20231108	175500	1367547180	9030	9030	9030	9030	0
106	20231108	175400	1367547180	9030	9030	9030	9030	0
107	20231108	175300	1367547180	9030	9030	9030	9030	0
108	20231108	175200	1367547180	9030	9030	9030	9030	0
109	20231108	175100	1367547180	9030	9030	9030	9030	0
110	20231108	175000	1367547180	9030	9030	9030	9030	0
111	20231108	174900	1367547180	9030	9030	9030	9030	0
112	20231108	174800	1367547180	9030	9030	9030	9030	0
113	20231108	174700	1367547180	9030	9030	9030	9030	0
114	20231108	174600	1367547180	9030	9030	9030	9030	0
115	20231108	174500	1367547180	9030	9030	9030	9030	0
116	20231108	174400	1367547180	9030	9030	9030	9030	0
117	20231108	174300	1367547180	9030	9030	9030	9030	0
118	20231108	174200	1367547180	9030	9030	9030	9030	0
119	20231108	174100	1367547180	9030	9030	9030	9030	0
120	20231108	174000	1367547180	9030	9030	9030	9030	0
121	20231108	173900	1367547180	9030	9030	9030	9030	0
122	20231108	173800	1367547180	9030	9030	9030	9030	1158
123	20231108	173700	1367547180	9030	9030	9030	9030	0
124	20231108	173600	1367547180	9030	9030	9030	9030	0
125	20231108	173500	1367547180	9030	9030	9030	9030	0
126	20231108	173400	1367547180	9030	9030	9030	9030	0
127	20231108	173300	1367547180	9030	9030	9030	9030	0
128	20231108	173200	1367547180	9030	9030	9030	9030	0
129	20231108	173100	1367547180	9030	9030	9030	9030	0
130	20231108	173000	1367547180	9030	9030	9030	9030	0
131	20231108	172900	1367547180	9030	9030	9030	9030	0
132	20231108	172800	1367547180	9030	9030	9030	9030	0
133	20231108	172700	1367547180	9030	9030	9030	9030	0
134	20231108	172600	1367547180	9030	9030	9030	9030	0
135	20231108	172500	1367547180	9030	9030	9030	9030	0
136	20231108	172400	1367547180	9030	9030	9030	9030	0
137	20231108	172300	1367547180	9030	9030	9030	9030	0
138	20231108	172200	1367547180	9030	9030	9030	9030	0
139	20231108	172100	1367547180	9030	9030	9030	9030	0
140	20231108	172000	1367547180	9030	9030	9030	9030	0
141	20231108	171900	1367547180	9030	9030	9030	9030	0
142	20231108	171800	1367547180	9030	9030	9030	9030	0
143	20231108	171700	1367547180	9030	9030	9030	9030	0
144	20231108	171600	1367547180	9030	9030	9030	9030	0
145	20231108	171500	1367547180	9030	9030	9030	9030	0
146	20231108	171400	1367547180	9030	9030	9030	9030	0
147	20231108	171300	1367547180	9030	9030	9030	9030	0
148	20231108	171200	1367547180	9030	9030	9030	9030	0
149	20231108	171100	1367547180	9030	9030	9030	9030	0
150	20231108	171000	1367547180	9030	9030	9030	9030	0
151	20231108	170900	1367547180	9030	9030	9030	9030	0
152	20231108	170800	1367547180	9030	9030	9030	9030	1158
153	20231108	170700	1367547180	9030	9030	9030	9030	0
154	20231108	170600	1367547180	9030	9030	9030	9030	0
155	20231108	170500	1367547180	9030	9030	9030	9030	0
156	20231108	170400	1367547180	9030	9030	9030	9030	0
157	20231108	170300	1367547180	9030	9030	9030	9030	0
158	20231108	170200	1367547180	9030	9030	9030	9030	0
159	20231108	170100	1367547180	9030	9030	9030	9030	0
160	20231108	170000	1367547180	9030	9030	9030	9030	0
161	20231108	165900	1367547180	9030	9030	9030	9030	0
162	20231108	165800	1367547180	9030	9030	9030	9030	0
163	20231108	165700	1367547180	9030	9030	9030	9030	0
164	20231108	165600	1367547180	9030	9030	9030	9030	0
165	20231108	165500	1367547180	9030	9030	9030	9030	0
166	20231108	165400	1367547180	9030	9030	9030	9030	0
167	20231108	165300	1367547180	9030	9030	9030	9030	0
168	20231108	165200	1367547180	9030	9030	9030	9030	0
169	20231108	165100	1367547180	9030	9030	9030	9030	0
170	20231108	165000	1367547180	9030	9030	9030	9030	0
171	20231108	164900	1367547180	9030	9030	9030	9030	0
172	20231108	164800	1367547180	9030	9030	9030	9030	0
173	20231108	164700	1367547180	9030	9030	9030	9030	0
174	20231108	164600	1367547180	9030	9030	9030	9030	0
175	20231108	164500	1367547180	9030	9030	9030	9030	0
176	20231108	164400	1367547180	9030	9030	9030	9030	0
177	20231108	164300	1367547180	9030	9030	9030	9030	0
178	20231108	164200	1367547180	9030	9030	9030	9030	0
179	20231108	164100	1367547180	9030	9030	9030	9030	0
180	20231108	164000	1367547180	9030	9030	9030	9030	0
181	20231108	163900	1367547180	9030	9030	9030	9030	0
182	20231108	163800	1367547180	9030	9030	9030	9030	1158
183	20231108	163700	1367547180	9030	9030	9030	9030	0
184	20231108	163600	1367547180	9030	9030	9030	9030	0
185	20231108	163500	1367547180	9030	9030	9030	9030	0
186	20231108	163400	1367547180	9030	9030	9030	9030	0
187	20231108	163300	1367547180	9030	9030	9030	9030	0
188	20231108	163200	1367547180	9030	9030	9030	9030	0
189	20231108	163100	1367547180	9030	9030	9030	9030	0
190	20231108	163000	1367547180	9030	9030	9030	9030	0
191	20231108	162900	1367547180	9030	9030	9030	9030	0
192	20231108	162800	1367547180	9030	9030	9030	9030	0
193	20231108	162700	1367547180	9030	9030	9030	9030	0
194	20231108	162600	1367547180	9030	9030	9030	9030	0
195	20231108	162500	1367547180	9030	9030	9030	9030	0
196	20231108	162400	1367547180	9030	9030	9030	9030	0
197	20231108	162300	1367547180	9030	9030	9030	9030	0
198	20231108	162200	1367547180	9030	9030	9030	9030	0
199	20231108	162100	1367547180	9030	9030	9030	9030	0
200	20231108	162000	1367547180	9030	9030	9030	9030	0
201	20231108	161900	1367547180	9030	9030	9030	9030	0
202	20231108	161800	1367547180	9030	9030	9030	9030	0
203	20231108	161700	1367547180	9030	9030	9030	9030	0
204	20231108	161600	1367547180	9030	9030	9030	9030	0
205	20231108	161500	1367547180	9030	9030	9030	9030	0
206	20231108	161400	1367547180	9030	9030	9030	9030	0
207	20231108	161300	1367547180	9030	9030	9030	9030	0
208	20231108	161200	1367547180	9030	9030	9030	9030	0
209	20231108	161100	1367547180	9030	9030	9030	9030	0
210	20231108	161000	1367547180	9030	9030	9030	9030	0
211	20231108	160900	1367547180	9030	9030	9030	9030	0
212	20231108	160800	1367547180	9030	9030	9030	9030	1158
213	20231108	160700	1367547180	9030	9030	9030	9030	0
214	20231108	160600	1367547180	9030	9030	9030	9030	0
215	20231108	160500	1367547180	9030	9030	9030	9030	0
216	20231108	160400	1367547180	9030	9030	9030	9030	0
217	20231108	160300	1367547180	9030	9030	9030	9030	0
218	20231108	160200	1367547180	9030	9030	9030	9030	0
219	20231108	160100	1367547180	9030	9030	9030	9030	0
220	20231108	160000	1367547180	9030	9030	9030	9030	0
221	20231108	155900	1367547180	9030	9030	9030	9030	0
222	20231108	155800	1367547180	9030	9030	9030	9030	0
223	20231108	155700	1367547180	9030	9030	9030	9030	0
224	20231108	155600	1367547180	9030	9030	9030	9030	0
225	20231108	155500	1367547180	9030	9030	9030	9030	0
226	20231108	155400	1367547180	9030	9030	9030	9030	0
227	20231108	155300	1367547180	9030	9030	9030	9030	0
228	20231108	155200	1367547180	9030	9030	9030	9030	0
229	20231108	155100	1367547180	9030	9030	9030	9030	0
230	20231108	155000	1367547180	9030	9030	9030	9030	0
231	20231108	154900	1367547180	9030	9030	9030	9030	0
232	20231108	154800	1367547180	9030	9030	9030	9030	0
233	20231108	154700	1367547180	9030	9030	9030	9030	0
234	20231108	154600	1367547180	9030	9030	9030	9030	0
235	20231108	154500	1367547180	9030	9030	9030	9030	0
236	20231108	154400	1367547180	9030	9030	9030	9030	0
237	20231108	154300	1367547180	9030	9030	9030	9030	0
238	20231108	154200	1367547180	9030	9030	9030	9030	0
239	20231108	154100	1367547180	9030	9030	9030	9030	0
240	20231108	154000	1367547180	9030	9030	9030	9030	0
241	20231108	153900	1367547180	9030	9030	9030	9030	0
242	20231108	153800	1367547180	9030	9030	9030	9030	1158
243	20231108	153700	1367547180	9030	9030	9030	9030	0
244	20231108	153600	1367547180	9030	9030	9030	9030	0
245	20231108	153500	1367547180	9030	9030	9030	9030	0
246	20231108	153400	1367547180	9030	9030	9030	9030	0
247	20231108	153300	1367547180	9030	9030	9030	9030	0
248	20231108	153200	1367547180	9030	9030	9030	9030	0
249	20231108	153100	1367547180	9030	9030	9030	9030	0
250	20231108	153000	1367547180	9030	9030	9030	9030	1158
251	20231108	152900	1357090440	9030	9030	9030	9030	0
252	20231108	152800	1357090440	9030	9030	9030	9030	0
253	20231108	152700	1357090440	9030	9030	9030	9030	0
254	20231108	152600	1357090440	9030	9030	9030	9030	0
255	20231108	152500	1357090440	9030	9030	9030	9030	0
256	20231108	152400	1357090440	9030	9030	9030	9030	0
257	20231108	152300	1357090440	9030	9030	9030	9030	0
258	20231108	152200	1357090440	9030	9030	9030	9030	0
259	20231108	152100	1357090440	9030	9030	9030	9030	0
260	20231108	152000	1357090440	9030	9030	9030	9030	0
261	20231108	151900	1357090440	9030	9030	9030	9000	522
262	20231108	151800	1352390030	9030	9030	9030	9030	381
263	20231108	151700	1348949600	9030	9010	9030	9010	515
264	20231108	151600	1344303150	9010	9020	9030	9010	1691
265	20231108	151500	1329059310	9030	9020	9030	9020	38
266	20231108	151400	1328716530	9020	9020	9020	9020	6
267	20231108	151300	1328662410	9030	9030	9030	9030	0
268	20231108	151200	1328662410	9030	9030	9030	9020	82
269	20231108	151100	1327922100	9010	9010	9010	9010	0
270	20231108	151000	1327922100	9010	9010	9010	9010	0
271	20231108	150900	1327922100	9010	9020	9020	9010	268
272	20231108	150800	1325506340	9010	9020	9020	9010	8002
273	20231108	150700	1253399670	9020	9020	9020	9020	436
274	20231108	150600	1249466950	9020	9030	9030	9020	1258
275	20231108	150500	1238117330	9050	9030	9050	9030	46
276	20231108	150400	1237701930	9030	9040	9040	9030	219
277	20231108	150300	1235723610	9030	9030	9030	9030	172
278	20231108	150200	1234170450	9040	9030	9050	9030	291
279	20231108	150100	1231542180	9030	9030	9030	9030	102
280	20231108	150000	1230621120	9030	9030	9030	9030	138
281	20231108	145900	1229374980	9030	9030	9030	9030	147
282	20231108	145800	1228047570	9030	9040	9040	9030	228
283	20231108	145700	1225988190	9040	9040	9040	9030	144
284	20231108	145600	1224687770	9030	9040	9040	9030	152
285	20231108	145500	1223314110	9020	9040	9040	9020	1434
286	20231108	145400	1210378720	9030	9030	9030	9020	604
287	20231108	145300	1204925900	9030	9030	9030	9030	365
288	20231108	145200	1201629950	9020	9040	9040	9020	4478
289	20231108	145100	1161175320	9040	9050	9050	9040	435
290	20231108	145000	1157239740	9050	9060	9060	9050	412
291	20231108	144900	1153511130	9060	9060	9060	9050	253
292	20231108	144800	1151220440	9050	9060	9060	9050	1521
293	20231108	144700	1137455360	9050	9050	9060	9050	1254
294	20231108	144600	1126096430	9060	9050	9060	9050	189
295	20231108	144500	1124385830	9060	9060	9060	9060	1250
296	20231108	144400	1113060830	9070	9060	9070	9060	150
297	20231108	144300	1111701820	9060	9060	9060	9060	280
298	20231108	144200	1109165020	9060	9060	9060	9060	68
299	20231108	144100	1108548940	9070	9070	9070	9070	50
300	20231108	144000	1108095440	9060	9070	9070	9060	1035
301	20231108	143900	1098709110	9070	9070	9070	9070	110
302	20231108	143800	1097711410	9070	9070	9070	9060	2167
303	20231108	143700	1078056730	9070	9070	9070	9070	103
304	20231108	143600	1077122520	9080	9080	9080	9080	394
305	20231108	143500	1073545000	9080	9080	9080	9080	92
306	20231108	143400	1072709640	9080	9080	9080	9080	107
307	20231108	143300	1071738080	9080	9080	9080	9080	126
308	20231108	143200	1070594000	9080	9080	9080	9080	545
309	20231108	143100	1065645400	9110	9110	9110	9110	1
310	20231108	143000	1065636290	9080	9080	9080	9080	95
311	20231108	142900	1064773690	9080	9100	9130	9080	641
312	20231108	142800	1058931410	9070	9080	9090	9070	1079
313	20231108	142700	1049136390	9080	9080	9080	9080	260
314	20231108	142600	1046775590	9080	9080	9080	9080	95
315	20231108	142500	1045912990	9080	9100	9100	9080	159
316	20231108	142400	1044469170	9080	9100	9100	9080	78
317	20231108	142300	1043760830	9090	9090	9090	9090	137
318	20231108	142200	1042515500	9090	9090	9090	9090	102
319	20231108	142100	1041588320	9090	9090	9090	9090	302
320	20231108	142000	1038843140	9110	9100	9110	9100	418
321	20231108	141900	1035039220	9090	9100	9100	9090	107
322	20231108	141800	1034066570	9100	9090	9100	9090	151
323	20231108	141700	1032693480	9100	9100	9100	9090	147
324	20231108	141600	1031357030	9110	9100	9110	9100	134
325	20231108	141500	1030137010	9100	9100	9110	9090	326
326	20231108	141400	1027170480	9090	9110	9110	9090	161
327	20231108	141300	1025706380	9140	9140	9140	9100	197
328	20231108	141200	1023909640	9140	9120	9140	9100	123
329	20231108	141100	1022790060	9100	9100	9100	9100	140
330	20231108	141000	1021516060	9100	9100	9100	9100	124
331	20231108	140900	1020387660	9110	9120	9130	9110	319
332	20231108	140800	1017478140	9120	9110	9130	9100	133
333	20231108	140700	1016267070	9120	9130	9130	9110	99
334	20231108	140600	1015363500	9110	9100	9120	9100	281
335	20231108	140500	1012805130	9100	9100	9100	9100	120
336	20231108	140400	1011713130	9110	9110	9110	9110	104
337	20231108	140300	1010765690	9100	9120	9130	9100	534
338	20231108	140200	1005904010	9120	9100	9120	9100	546
339	20231108	140100	1000929230	9100	9100	9100	9100	124
340	20231108	140000	999800830	9100	9100	9100	9100	90
341	20231108	135900	998981830	9100	9120	9120	9100	279
342	20231108	135800	996441310	9130	9120	9130	9100	108
343	20231108	135700	995458140	9130	9130	9130	9130	4
344	20231108	135600	995421620	9100	9100	9100	9100	104
345	20231108	135500	994475220	9100	9100	9100	9100	281
346	20231108	135400	991918120	9110	9110	9110	9110	86
347	20231108	135300	991134660	9110	9140	9140	9110	133
348	20231108	135200	989922730	9140	9120	9140	9120	138
349	20231108	135100	988664070	9150	9110	9150	9100	268
350	20231108	135000	986223960	9150	9100	9150	9100	121
351	20231108	134900	985122210	9150	9100	9150	9100	110
352	20231108	134800	984120960	9100	9110	9110	9100	245
353	20231108	134700	981890310	9120	9110	9120	9110	81
354	20231108	134600	981152390	9110	9110	9110	9110	122
355	20231108	134500	980040970	9100	9100	9100	9100	83
356	20231108	134400	979285670	9150	9140	9150	9090	305
357	20231108	134300	976510000	9140	9130	9140	9100	128
358	20231108	134200	975344650	9130	9120	9140	9100	165
359	20231108	134100	973841550	9100	9100	9100	9100	208
360	20231108	134000	971948750	9100	9120	9120	9100	258
361	20231108	133900	969598120	9120	9100	9120	9100	331
362	20231108	133800	966581720	9110	9090	9110	9090	99
363	20231108	133700	965681610	9100	9100	9100	9100	1
364	20231108	133600	965672510	9070	9090	9090	9070	290
365	20231108	133500	963040540	9090	9100	9100	9090	130
366	20231108	133400	961858830	9080	9080	9080	9080	102
367	20231108	133300	960932670	9080	9070	9100	9070	225
368	20231108	133200	958888800	9080	9080	9080	9080	120
369	20231108	133100	957799200	9070	9090	9090	9070	113
370	20231108	133000	956772580	9090	9090	9090	9090	131
371	20231108	132900	955581790	9100	9080	9100	9080	271
372	20231108	132800	953120890	9080	9080	9080	9080	103
373	20231108	132700	952185650	9070	9090	9090	9070	105
374	20231108	132600	951232960	9090	9090	9090	9090	157
375	20231108	132500	949805830	9110	9090	9110	9090	123
376	20231108	132400	948687740	9090	9090	9090	9090	129
377	20231108	132300	947515130	9080	9080	9080	9080	125
378	20231108	132200	946380130	9080	9080	9080	9080	70
379	20231108	132100	945744530	9070	9070	9110	9070	312
380	20231108	132000	942914650	9070	9110	9110	9070	2138
381	20231108	131900	923516810	9080	9080	9080	9080	1077
382	20231108	131800	913737650	9080	9080	9080	9080	196
383	20231108	131700	911957970	9110	9090	9110	9090	135
384	20231108	131600	910730800	9090	9070	9090	9070	701
385	20231108	131500	904363250	9070	9070	9070	9070	114
386	20231108	131400	903329270	9080	9090	9090	9070	311
387	20231108	131300	900505800	9100	9110	9110	9100	3
388	20231108	131200	900478490	9080	9080	9080	9080	100
389	20231108	131100	899570490	9070	9070	9070	9070	140
390	20231108	131000	898300690	9080	9100	9130	9070	291
391	20231108	130900	895657840	9090	9070	9090	9070	159
392	20231108	130800	894215510	9080	9080	9080	9080	104
393	20231108	130700	893271190	9060	9060	9060	9060	84
394	20231108	130600	892510150	9070	9080	9080	9070	294
395	20231108	130500	889843490	9070	9070	9070	9070	93
396	20231108	130400	888999980	9070	9070	9070	9070	0
397	20231108	130300	888999980	9070	9070	9070	9070	616
398	20231108	130200	883412860	9070	9070	9070	9070	146
399	20231108	130100	882088640	9070	9090	9090	9070	115
400	20231108	130000	881045390	9070	9070	9070	9070	109
401	20231108	125900	880056760	9070	9070	9070	9070	261
402	20231108	125800	877689490	9070	9070	9070	9070	107
403	20231108	125700	876719000	9070	9070	9070	9070	125
404	20231108	125600	875585250	9080	9080	9080	9080	109
405	20231108	125500	874595530	9070	9080	9080	9070	225
406	20231108	125400	872553760	9080	9070	9080	9070	176
407	20231108	125300	870956940	9080	9090	9090	9080	64
408	20231108	125200	870375660	9080	9080	9080	9080	124
409	20231108	125100	869249740	9080	9080	9080	9080	275
410	20231108	125000	866752740	9090	9080	9090	9080	98
411	20231108	124900	865862890	9080	9080	9080	9080	326
412	20231108	124800	862902810	9070	9100	9100	9070	241
413	20231108	124700	860716910	9070	9090	9100	9070	664
414	20231108	124600	854681580	9070	9070	9070	9070	175
415	20231108	124500	853094330	9080	9080	9080	9080	120
416	20231108	124400	852004730	9080	9080	9080	9080	349
417	20231108	124300	848835810	9080	9080	9080	9080	396
418	20231108	124200	845240130	9080	9080	9080	9080	124
419	20231108	124100	844114210	9090	9090	9090	9090	491
420	20231108	124000	839651020	9090	9090	9100	9090	290
421	20231108	123900	837014890	9090	9100	9100	9090	741
422	20231108	123800	830272680	9100	9100	9100	9100	1493
423	20231108	123700	816686380	9100	9100	9110	9100	2264
424	20231108	123600	796083430	9100	9100	9100	9100	96
425	20231108	123500	795209830	9110	9110	9110	9110	223
426	20231108	123400	793178300	9100	9110	9110	9100	120
427	20231108	123300	792085110	9100	9100	9100	9100	216
428	20231108	123200	790119510	9100	9100	9100	9100	143
429	20231108	123100	788818210	9100	9100	9100	9100	0
430	20231108	123000	788818210	9100	9120	9120	9100	157
431	20231108	122900	787387970	9120	9120	9120	9110	226
432	20231108	122800	785327300	9110	9110	9110	9110	86
433	20231108	122700	784543840	9110	9110	9110	9110	116
434	20231108	122600	783487080	9100	9100	9100	9100	135
435	20231108	122500	782258580	9100	9090	9100	9090	216
436	20231108	122400	780293920	9160	9090	9160	9090	125
437	20231108	122300	779157600	9100	9100	9100	9100	115
438	20231108	122200	778111100	9160	9110	9160	9100	245
439	20231108	122100	775880790	9110	9110	9110	9110	135
440	20231108	122000	774650940	9140	9130	9140	9100	54
441	20231108	121900	774158120	9140	9160	9170	9140	101
442	20231108	121800	773233670	9140	9140	9140	9140	237
443	20231108	121700	771067490	9140	9140	9140	9140	141
444	20231108	121600	769778750	9140	9140	9140	9140	221
445	20231108	121500	767758810	9140	9150	9150	9140	75
446	20231108	121400	767073300	9160	9170	9170	9160	592
447	20231108	121300	761648770	9180	9160	9180	9160	156
448	20231108	121200	760219720	9160	9150	9160	9140	372
449	20231108	121100	756813970	9160	9130	9160	9130	482
450	20231108	121000	752408890	9130	9130	9140	9110	875
451	20231108	120900	744421570	9130	9130	9130	9130	1
452	20231108	120800	744412440	9110	9140	9140	9110	155
453	20231108	120700	743000360	9110	9110	9110	9110	248
454	20231108	120600	740741080	9100	9110	9110	9100	695
455	20231108	120500	734416540	9110	9110	9110	9110	13
456	20231108	120400	734298110	9100	9130	9130	9100	115
457	20231108	120300	733250210	9130	9130	9130	9130	234
458	20231108	120200	731113790	9130	9140	9140	9130	139
459	20231108	120100	729843620	9140	9140	9140	9140	76
460	20231108	120000	729148980	9150	9130	9150	9130	114
461	20231108	115900	728108140	9130	9110	9150	9110	291
462	20231108	115800	725455260	9100	9130	9130	9100	89
463	20231108	115700	724644880	9130	9130	9130	9130	13
464	20231108	115600	724526190	9130	9130	9130	9130	264
465	20231108	115500	722115870	9140	9140	9140	9140	109
466	20231108	115400	721119610	9130	9130	9130	9130	121
467	20231108	115300	720014880	9120	9120	9120	9120	81
468	20231108	115200	719276160	9130	9130	9130	9130	287
469	20231108	115100	716655850	9120	9160	9160	9120	94
470	20231108	115000	715798530	9120	9160	9160	9100	268
471	20231108	114900	713357320	9150	9120	9150	9120	279
472	20231108	114800	710807980	9120	9140	9140	9120	219
473	20231108	114700	708809870	9120	9120	9120	9120	0
474	20231108	114600	708809870	9120	9120	9120	9120	115
475	20231108	114500	707761070	9120	9120	9120	9120	117
476	20231108	114400	706694030	9110	9130	9140	9110	286
477	20231108	114300	704085830	9120	9120	9120	9120	128
478	20231108	114200	702918470	9110	9110	9110	9110	75
479	20231108	114100	702235220	9100	9130	9130	9100	325
480	20231108	114000	699276140	9120	9120	9120	9120	200
481	20231108	113900	697452140	9120	9120	9120	9120	111
482	20231108	113800	696439820	9130	9120	9130	9120	130
483	20231108	113700	695254120	9120	9140	9140	9120	153
484	20231108	113600	693858740	9110	9120	9140	9100	227
485	20231108	113500	691790870	9110	9120	9120	9100	308
486	20231108	113400	688986440	9120	9120	9120	9110	294
487	20231108	113300	686306960	9120	9130	9130	9120	343
488	20231108	113200	683178460	9130	9130	9130	9130	138
489	20231108	113100	681918520	9120	9130	9130	9120	79
490	20231108	113000	681197410	9130	9120	9130	9120	121
491	20231108	112900	680093880	9120	9130	9130	9110	288
492	20231108	112800	677467470	9150	9140	9150	9120	145
493	20231108	112700	676144720	9130	9120	9130	9120	129
494	20231108	112600	674968110	9120	9120	9120	9120	207
495	20231108	112500	673080270	9120	9120	9120	9120	0
496	20231108	112400	673080270	9120	9120	9120	9120	114
497	20231108	112300	672040590	9140	9120	9140	9120	122
498	20231108	112200	670927930	9120	9120	9120	9120	283
499	20231108	112100	668346970	9120	9140	9140	9120	99
500	20231108	112000	667444070	9120	9120	9120	9120	92
501	20231108	111900	666605030	9120	9150	9150	9120	151
502	20231108	111800	665227880	9110	9110	9110	9110	217
503	20231108	111700	663251010	9130	9140	9140	9130	167
504	20231108	111600	661725480	9140	9100	9140	9100	432
505	20231108	111500	657785500	9130	9100	9130	9100	171
506	20231108	111400	656229100	9100	9140	9140	9100	108
507	20231108	111300	655246260	9100	9130	9130	9100	295
508	20231108	111200	652555760	9100	9120	9120	9100	509
509	20231108	111100	647915460	9090	9080	9090	9080	260
510	20231108	111000	645553330	9100	9110	9110	9100	305
511	20231108	110900	642775930	9100	9100	9100	9070	137
512	20231108	110800	641532890	9110	9110	9110	9070	110
513	20231108	110700	640535110	9070	9110	9110	9070	265
514	20231108	110600	638131520	9070	9080	9080	9070	127
515	20231108	110500	636978370	9110	9070	9110	9070	76
516	20231108	110400	636288930	9080	9070	9080	9070	557
517	20231108	110300	631236440	9070	9080	9080	9070	697
518	20231108	110200	624910300	9080	9090	9090	9080	154
519	20231108	110100	623511970	9080	9080	9080	9080	125
520	20231108	110000	622376970	9080	9080	9080	9080	279
521	20231108	105900	619843650	9080	9080	9080	9070	112
522	20231108	105800	618827690	9070	9110	9110	9070	138
523	20231108	105700	617575990	9080	9070	9080	9070	120
524	20231108	105600	616487510	9070	9070	9070	9070	497
525	20231108	105500	611979720	9060	9060	9060	9060	208
526	20231108	105400	610095240	9060	9070	9070	9050	142
527	20231108	105300	608809970	9080	9080	9080	9050	8163
528	20231108	105200	534924440	9080	9070	9080	9070	242
529	20231108	105100	532728730	9070	9090	9090	9070	153
530	20231108	105000	531340240	9090	9110	9110	9090	129
531	20231108	104900	530167390	9090	9100	9100	9090	1118
532	20231108	104800	519994710	9100	9100	9100	9100	207
533	20231108	104700	518111010	9100	9100	9100	9100	115
534	20231108	104600	517064510	9130	9090	9130	9090	1131
535	20231108	104500	506783480	9090	9080	9090	9080	784
536	20231108	104400	499660670	9050	9050	9100	9050	165
537	20231108	104300	498163870	9050	9060	9060	9050	3941
538	20231108	104200	462497410	9130	9050	9130	9050	895
539	20231108	104100	454394640	9050	9060	9060	9050	189
540	20231108	104000	452683220	9070	9060	9070	9060	436
541	20231108	103900	448732930	9060	9070	9070	9060	325
542	20231108	103800	445788300	9060	9090	9090	9060	2999
543	20231108	103700	418564030	9090	9090	9090	9080	634
544	20231108	103600	412804010	9090	9090	9090	9090	1127
545	20231108	103500	402559580	9110	9100	9110	9090	795
546	20231108	103400	395320930	9110	9090	9110	9090	217
547	20231108	103300	393348380	9090	9100	9100	9090	185
548	20231108	103200	391666230	9100	9100	9120	9100	261
549	20231108	103100	389291110	9120	9120	9120	9110	4
550	20231108	103000	389254650	9090	9090	9120	9090	424
551	20231108	102900	385399960	9100	9100	9110	9100	1177
552	20231108	102800	374689080	9100	9140	9140	9100	189
553	20231108	102700	372966170	9100	9100	9100	9100	130
554	20231108	102600	371783170	9100	9110	9110	9100	224
555	20231108	102500	369743540	9110	9100	9110	9100	231
556	20231108	102400	367641430	9100	9140	9140	9100	270
557	20231108	102300	365177310	9100	9100	9100	9100	153
558	20231108	102200	363785010	9100	9100	9100	9100	267
559	20231108	102100	361355310	9100	9160	9160	9100	6206
560	20231108	102000	304818220	9160	9150	9160	9140	287
561	20231108	101900	302191540	9150	9150	9150	9150	114
562	20231108	101800	301148440	9150	9170	9170	9150	219
563	20231108	101700	299142370	9150	9180	9180	9150	219
564	20231108	101600	297135670	9190	9180	9190	9150	2130
565	20231108	101500	277639980	9200	9180	9200	9180	352
566	20231108	101400	274407080	9180	9180	9180	9160	445
567	20231108	101300	270323500	9180	9150	9180	9150	200
568	20231108	101200	268492940	9150	9150	9150	9150	82
569	20231108	101100	267742640	9150	9150	9150	9150	245
570	20231108	101000	265500890	9150	9150	9150	9150	302
571	20231108	100900	262737590	9150	9150	9150	9150	135
572	20231108	100800	261502340	9160	9150	9160	9150	188
573	20231108	100700	259781980	9160	9160	9160	9160	219
574	20231108	100600	257775940	9150	9150	9150	9150	94
575	20231108	100500	256915840	9150	9160	9160	9150	404
576	20231108	100400	253219230	9150	9130	9150	9130	672
577	20231108	100300	247072990	9170	9130	9170	9130	137
578	20231108	100200	245822140	9130	9140	9140	9130	111
579	20231108	100100	244807870	9140	9140	9140	9140	154
580	20231108	100000	243400310	9150	9140	9160	9140	381
581	20231108	095900	239916700	9150	9150	9160	9150	727
582	20231108	095800	233260650	9170	9160	9170	9160	632
583	20231108	095700	227470830	9170	9170	9180	9170	1642
584	20231108	095600	212412250	9180	9180	9180	9170	1091
585	20231108	095500	202399600	9190	9190	9190	9190	297
586	20231108	095400	199670170	9200	9200	9200	9190	198
587	20231108	095300	197849530	9190	9190	9190	9190	276
588	20231108	095200	195313090	9190	9190	9190	9190	487
589	20231108	095100	190837560	9190	9190	9190	9190	99
590	20231108	095000	189927750	9190	9190	9190	9190	125
591	20231108	094900	188779000	9200	9200	9200	9200	617
592	20231108	094800	183102600	9210	9200	9210	9200	215
593	20231108	094700	181123600	9200	9200	9200	9200	300
594	20231108	094600	178363600	9200	9210	9210	9200	180
595	20231108	094500	176706970	9200	9200	9200	9200	259
596	20231108	094400	174324170	9200	9200	9200	9200	105
597	20231108	094300	173358170	9200	9210	9210	9200	530
598	20231108	094200	168482040	9220	9200	9220	9200	87
599	20231108	094100	167681620	9200	9220	9220	9200	325
600	20231108	094000	164690020	9220	9200	9220	9200	89
601	20231108	093900	163871200	9200	9210	9210	9200	418
602	20231108	093800	160022920	9210	9210	9220	9210	1030
603	20231108	093700	150536050	9220	9220	9220	9210	98
604	20231108	093600	149633410	9220	9220	9220	9220	15
605	20231108	093500	149495110	9220	9220	9230	9210	592
606	20231108	093400	144038360	9220	9280	9280	9220	39
607	20231108	093300	143678510	9230	9230	9230	9220	118
608	20231108	093200	142590380	9230	9220	9230	9220	226
609	20231108	093100	140505660	9230	9230	9230	9210	1775
610	20231108	093000	124132300	9300	9250	9300	9230	481
611	20231108	092900	119677280	9270	9270	9270	9240	304
612	20231108	092800	116862750	9290	9230	9290	9230	426
613	20231108	092700	112912950	9290	9270	9290	9230	196
614	20231108	092600	111098160	9230	9230	9270	9230	269
615	20231108	092500	108615250	9260	9270	9290	9260	105
616	20231108	092400	107640950	9230	9220	9300	9220	425
617	20231108	092300	103715670	9220	9220	9240	9220	491
618	20231108	092200	99188430	9220	9250	9250	9220	171
619	20231108	092100	97610910	9260	9260	9260	9220	169
620	20231108	092000	96050690	9220	9260	9260	9220	93
621	20231108	091900	95193190	9230	9260	9260	9230	262
622	20231108	091800	92773670	9250	9240	9250	9230	465
623	20231108	091700	88475040	9240	9210	9240	9210	647
624	20231108	091600	82501230	9210	9210	9210	9210	87
625	20231108	091500	81699960	9210	9210	9210	9210	290
626	20231108	091400	79029060	9280	9220	9280	9220	408
627	20231108	091300	75255020	9200	9200	9200	9190	238
628	20231108	091200	73066650	9200	9210	9210	9200	128
629	20231108	091100	71888850	9190	9200	9200	9190	229
630	20231108	091000	69783250	9260	9190	9260	9190	235
631	20231108	090900	67614640	9190	9240	9250	9190	1116
632	20231108	090800	57325650	9250	9210	9250	9200	609
633	20231108	090700	51707820	9210	9190	9210	9190	209
634	20231108	090600	49784420	9200	9190	9210	9180	1567
635	20231108	090500	35376180	9190	9190	9200	9190	373
636	20231108	090400	31946940	9200	9220	9220	9200	438
637	20231108	090300	27914760	9220	9230	9230	9170	1164
638	20231108	090200	17221560	9230	9220	9230	9220	67
639	20231108	090100	16603310	9220	9180	9220	9180	234
640	20231108	090000	14451310	9170	9250	9250	9170	1570