KissMeData/059090/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193700	1227628540	8680	8680	8680	8680	1253
3	20231108	193600	1227628540	8680	8680	8680	8680	0
4	20231108	193500	1227628540	8680	8680	8680	8680	0
5	20231108	193400	1227628540	8680	8680	8680	8680	0
6	20231108	193300	1227628540	8680	8680	8680	8680	0
7	20231108	193200	1227628540	8680	8680	8680	8680	0
8	20231108	193100	1227628540	8680	8680	8680	8680	0
9	20231108	193000	1227628540	8680	8680	8680	8680	0
10	20231108	192900	1227628540	8680	8680	8680	8680	0
11	20231108	192800	1227628540	8680	8680	8680	8680	0
12	20231108	192700	1227628540	8680	8680	8680	8680	0
13	20231108	192600	1227628540	8680	8680	8680	8680	0
14	20231108	192500	1227628540	8680	8680	8680	8680	0
15	20231108	192400	1227628540	8680	8680	8680	8680	0
16	20231108	192300	1227628540	8680	8680	8680	8680	0
17	20231108	192200	1227628540	8680	8680	8680	8680	0
18	20231108	192100	1227628540	8680	8680	8680	8680	0
19	20231108	192000	1227628540	8680	8680	8680	8680	0
20	20231108	191900	1227628540	8680	8680	8680	8680	0
21	20231108	191800	1227628540	8680	8680	8680	8680	0
22	20231108	191700	1227628540	8680	8680	8680	8680	0
23	20231108	191600	1227628540	8680	8680	8680	8680	0
24	20231108	191500	1227628540	8680	8680	8680	8680	0
25	20231108	191400	1227628540	8680	8680	8680	8680	0
26	20231108	191300	1227628540	8680	8680	8680	8680	0
27	20231108	191200	1227628540	8680	8680	8680	8680	0
28	20231108	191100	1227628540	8680	8680	8680	8680	0
29	20231108	191000	1227628540	8680	8680	8680	8680	0
30	20231108	190900	1227628540	8680	8680	8680	8680	0
31	20231108	190800	1227628540	8680	8680	8680	8680	0
32	20231108	190700	1227628540	8680	8680	8680	8680	1253
33	20231108	190600	1227628540	8680	8680	8680	8680	0
34	20231108	190500	1227628540	8680	8680	8680	8680	0
35	20231108	190400	1227628540	8680	8680	8680	8680	0
36	20231108	190300	1227628540	8680	8680	8680	8680	0
37	20231108	190200	1227628540	8680	8680	8680	8680	0
38	20231108	190100	1227628540	8680	8680	8680	8680	0
39	20231108	190000	1227628540	8680	8680	8680	8680	0
40	20231108	185900	1227628540	8680	8680	8680	8680	0
41	20231108	185800	1227628540	8680	8680	8680	8680	0
42	20231108	185700	1227628540	8680	8680	8680	8680	0
43	20231108	185600	1227628540	8680	8680	8680	8680	0
44	20231108	185500	1227628540	8680	8680	8680	8680	0
45	20231108	185400	1227628540	8680	8680	8680	8680	0
46	20231108	185300	1227628540	8680	8680	8680	8680	0
47	20231108	185200	1227628540	8680	8680	8680	8680	0
48	20231108	185100	1227628540	8680	8680	8680	8680	0
49	20231108	185000	1227628540	8680	8680	8680	8680	0
50	20231108	184900	1227628540	8680	8680	8680	8680	0
51	20231108	184800	1227628540	8680	8680	8680	8680	0
52	20231108	184700	1227628540	8680	8680	8680	8680	0
53	20231108	184600	1227628540	8680	8680	8680	8680	0
54	20231108	184500	1227628540	8680	8680	8680	8680	0
55	20231108	184400	1227628540	8680	8680	8680	8680	0
56	20231108	184300	1227628540	8680	8680	8680	8680	0
57	20231108	184200	1227628540	8680	8680	8680	8680	0
58	20231108	184100	1227628540	8680	8680	8680	8680	0
59	20231108	184000	1227628540	8680	8680	8680	8680	0
60	20231108	183900	1227628540	8680	8680	8680	8680	0
61	20231108	183800	1227628540	8680	8680	8680	8680	0
62	20231108	183700	1227628540	8680	8680	8680	8680	1253
63	20231108	183600	1227628540	8680	8680	8680	8680	0
64	20231108	183500	1227628540	8680	8680	8680	8680	0
65	20231108	183400	1227628540	8680	8680	8680	8680	0
66	20231108	183300	1227628540	8680	8680	8680	8680	0
67	20231108	183200	1227628540	8680	8680	8680	8680	0
68	20231108	183100	1227628540	8680	8680	8680	8680	0
69	20231108	183000	1227628540	8680	8680	8680	8680	0
70	20231108	182900	1227628540	8680	8680	8680	8680	0
71	20231108	182800	1227628540	8680	8680	8680	8680	0
72	20231108	182700	1227628540	8680	8680	8680	8680	0
73	20231108	182600	1227628540	8680	8680	8680	8680	0
74	20231108	182500	1227628540	8680	8680	8680	8680	0
75	20231108	182400	1227628540	8680	8680	8680	8680	0
76	20231108	182300	1227628540	8680	8680	8680	8680	0
77	20231108	182200	1227628540	8680	8680	8680	8680	0
78	20231108	182100	1227628540	8680	8680	8680	8680	0
79	20231108	182000	1227628540	8680	8680	8680	8680	0
80	20231108	181900	1227628540	8680	8680	8680	8680	0
81	20231108	181800	1227628540	8680	8680	8680	8680	0
82	20231108	181700	1227628540	8680	8680	8680	8680	0
83	20231108	181600	1227628540	8680	8680	8680	8680	0
84	20231108	181500	1227628540	8680	8680	8680	8680	0
85	20231108	181400	1227628540	8680	8680	8680	8680	0
86	20231108	181300	1227628540	8680	8680	8680	8680	0
87	20231108	181200	1227628540	8680	8680	8680	8680	0
88	20231108	181100	1227628540	8680	8680	8680	8680	0
89	20231108	181000	1227628540	8680	8680	8680	8680	0
90	20231108	180900	1227628540	8680	8680	8680	8680	0
91	20231108	180800	1227628540	8680	8680	8680	8680	0
92	20231108	180700	1227628540	8680	8680	8680	8680	1253
93	20231108	180600	1227628540	8680	8680	8680	8680	0
94	20231108	180500	1227628540	8680	8680	8680	8680	0
95	20231108	180400	1227628540	8680	8680	8680	8680	0
96	20231108	180300	1227628540	8680	8680	8680	8680	0
97	20231108	180200	1227628540	8680	8680	8680	8680	0
98	20231108	180100	1227628540	8680	8680	8680	8680	0
99	20231108	180000	1227628540	8680	8680	8680	8680	0
100	20231108	175900	1227628540	8680	8680	8680	8680	0
101	20231108	175800	1227628540	8680	8680	8680	8680	0
102	20231108	175700	1227628540	8680	8680	8680	8680	0
103	20231108	175600	1227628540	8680	8680	8680	8680	0
104	20231108	175500	1227628540	8680	8680	8680	8680	0
105	20231108	175400	1227628540	8680	8680	8680	8680	0
106	20231108	175300	1227628540	8680	8680	8680	8680	0
107	20231108	175200	1227628540	8680	8680	8680	8680	0
108	20231108	175100	1227628540	8680	8680	8680	8680	0
109	20231108	175000	1227628540	8680	8680	8680	8680	0
110	20231108	174900	1227628540	8680	8680	8680	8680	0
111	20231108	174800	1227628540	8680	8680	8680	8680	0
112	20231108	174700	1227628540	8680	8680	8680	8680	0
113	20231108	174600	1227628540	8680	8680	8680	8680	0
114	20231108	174500	1227628540	8680	8680	8680	8680	0
115	20231108	174400	1227628540	8680	8680	8680	8680	0
116	20231108	174300	1227628540	8680	8680	8680	8680	0
117	20231108	174200	1227628540	8680	8680	8680	8680	0
118	20231108	174100	1227628540	8680	8680	8680	8680	0
119	20231108	174000	1227628540	8680	8680	8680	8680	0
120	20231108	173900	1227628540	8680	8680	8680	8680	0
121	20231108	173800	1227628540	8680	8680	8680	8680	0
122	20231108	173700	1227628540	8680	8680	8680	8680	1253
123	20231108	173600	1227628540	8680	8680	8680	8680	0
124	20231108	173500	1227628540	8680	8680	8680	8680	0
125	20231108	173400	1227628540	8680	8680	8680	8680	0
126	20231108	173300	1227628540	8680	8680	8680	8680	0
127	20231108	173200	1227628540	8680	8680	8680	8680	0
128	20231108	173100	1227628540	8680	8680	8680	8680	0
129	20231108	173000	1227628540	8680	8680	8680	8680	0
130	20231108	172900	1227628540	8680	8680	8680	8680	0
131	20231108	172800	1227628540	8680	8680	8680	8680	0
132	20231108	172700	1227628540	8680	8680	8680	8680	0
133	20231108	172600	1227628540	8680	8680	8680	8680	0
134	20231108	172500	1227628540	8680	8680	8680	8680	0
135	20231108	172400	1227628540	8680	8680	8680	8680	0
136	20231108	172300	1227628540	8680	8680	8680	8680	0
137	20231108	172200	1227628540	8680	8680	8680	8680	0
138	20231108	172100	1227628540	8680	8680	8680	8680	0
139	20231108	172000	1227628540	8680	8680	8680	8680	0
140	20231108	171900	1227628540	8680	8680	8680	8680	0
141	20231108	171800	1227628540	8680	8680	8680	8680	0
142	20231108	171700	1227628540	8680	8680	8680	8680	0
143	20231108	171600	1227628540	8680	8680	8680	8680	0
144	20231108	171500	1227628540	8680	8680	8680	8680	0
145	20231108	171400	1227628540	8680	8680	8680	8680	0
146	20231108	171300	1227628540	8680	8680	8680	8680	0
147	20231108	171200	1227628540	8680	8680	8680	8680	0
148	20231108	171100	1227628540	8680	8680	8680	8680	0
149	20231108	171000	1227628540	8680	8680	8680	8680	0
150	20231108	170900	1227628540	8680	8680	8680	8680	0
151	20231108	170800	1227628540	8680	8680	8680	8680	0
152	20231108	170700	1227628540	8680	8680	8680	8680	1253
153	20231108	170600	1227628540	8680	8680	8680	8680	0
154	20231108	170500	1227628540	8680	8680	8680	8680	0
155	20231108	170400	1227628540	8680	8680	8680	8680	0
156	20231108	170300	1227628540	8680	8680	8680	8680	0
157	20231108	170200	1227628540	8680	8680	8680	8680	0
158	20231108	170100	1227628540	8680	8680	8680	8680	0
159	20231108	170000	1227628540	8680	8680	8680	8680	0
160	20231108	165900	1227628540	8680	8680	8680	8680	0
161	20231108	165800	1227628540	8680	8680	8680	8680	0
162	20231108	165700	1227628540	8680	8680	8680	8680	0
163	20231108	165600	1227628540	8680	8680	8680	8680	0
164	20231108	165500	1227628540	8680	8680	8680	8680	0
165	20231108	165400	1227628540	8680	8680	8680	8680	0
166	20231108	165300	1227628540	8680	8680	8680	8680	0
167	20231108	165200	1227628540	8680	8680	8680	8680	0
168	20231108	165100	1227628540	8680	8680	8680	8680	0
169	20231108	165000	1227628540	8680	8680	8680	8680	0
170	20231108	164900	1227628540	8680	8680	8680	8680	0
171	20231108	164800	1227628540	8680	8680	8680	8680	0
172	20231108	164700	1227628540	8680	8680	8680	8680	0
173	20231108	164600	1227628540	8680	8680	8680	8680	0
174	20231108	164500	1227628540	8680	8680	8680	8680	0
175	20231108	164400	1227628540	8680	8680	8680	8680	0
176	20231108	164300	1227628540	8680	8680	8680	8680	0
177	20231108	164200	1227628540	8680	8680	8680	8680	0
178	20231108	164100	1227628540	8680	8680	8680	8680	0
179	20231108	164000	1227628540	8680	8680	8680	8680	0
180	20231108	163900	1227628540	8680	8680	8680	8680	0
181	20231108	163800	1227628540	8680	8680	8680	8680	0
182	20231108	163700	1227628540	8680	8680	8680	8680	1253
183	20231108	163600	1227628540	8680	8680	8680	8680	0
184	20231108	163500	1227628540	8680	8680	8680	8680	0
185	20231108	163400	1227628540	8680	8680	8680	8680	0
186	20231108	163300	1227628540	8680	8680	8680	8680	0
187	20231108	163200	1227628540	8680	8680	8680	8680	0
188	20231108	163100	1227628540	8680	8680	8680	8680	0
189	20231108	163000	1227628540	8680	8680	8680	8680	0
190	20231108	162900	1227628540	8680	8680	8680	8680	0
191	20231108	162800	1227628540	8680	8680	8680	8680	0
192	20231108	162700	1227628540	8680	8680	8680	8680	0
193	20231108	162600	1227628540	8680	8680	8680	8680	0
194	20231108	162500	1227628540	8680	8680	8680	8680	0
195	20231108	162400	1227628540	8680	8680	8680	8680	0
196	20231108	162300	1227628540	8680	8680	8680	8680	0
197	20231108	162200	1227628540	8680	8680	8680	8680	0
198	20231108	162100	1227628540	8680	8680	8680	8680	0
199	20231108	162000	1227628540	8680	8680	8680	8680	0
200	20231108	161900	1227628540	8680	8680	8680	8680	0
201	20231108	161800	1227628540	8680	8680	8680	8680	0
202	20231108	161700	1227628540	8680	8680	8680	8680	0
203	20231108	161600	1227628540	8680	8680	8680	8680	0
204	20231108	161500	1227628540	8680	8680	8680	8680	0
205	20231108	161400	1227628540	8680	8680	8680	8680	0
206	20231108	161300	1227628540	8680	8680	8680	8680	0
207	20231108	161200	1227628540	8680	8680	8680	8680	0
208	20231108	161100	1227628540	8680	8680	8680	8680	0
209	20231108	161000	1227628540	8680	8680	8680	8680	0
210	20231108	160900	1227628540	8680	8680	8680	8680	0
211	20231108	160800	1227628540	8680	8680	8680	8680	0
212	20231108	160700	1227628540	8680	8680	8680	8680	1253
213	20231108	160600	1227628540	8680	8680	8680	8680	0
214	20231108	160500	1227628540	8680	8680	8680	8680	0
215	20231108	160400	1227628540	8680	8680	8680	8680	0
216	20231108	160300	1227628540	8680	8680	8680	8680	0
217	20231108	160200	1227628540	8680	8680	8680	8680	0
218	20231108	160100	1227628540	8680	8680	8680	8680	0
219	20231108	160000	1227628540	8680	8680	8680	8680	0
220	20231108	155900	1227628540	8680	8680	8680	8680	0
221	20231108	155800	1227628540	8680	8680	8680	8680	0
222	20231108	155700	1227628540	8680	8680	8680	8680	0
223	20231108	155600	1227628540	8680	8680	8680	8680	0
224	20231108	155500	1227628540	8680	8680	8680	8680	0
225	20231108	155400	1227628540	8680	8680	8680	8680	0
226	20231108	155300	1227628540	8680	8680	8680	8680	0
227	20231108	155200	1227628540	8680	8680	8680	8680	0
228	20231108	155100	1227628540	8680	8680	8680	8680	0
229	20231108	155000	1227628540	8680	8680	8680	8680	0
230	20231108	154900	1227628540	8680	8680	8680	8680	0
231	20231108	154800	1227628540	8680	8680	8680	8680	0
232	20231108	154700	1227628540	8680	8680	8680	8680	0
233	20231108	154600	1227628540	8680	8680	8680	8680	0
234	20231108	154500	1227628540	8680	8680	8680	8680	0
235	20231108	154400	1227628540	8680	8680	8680	8680	0
236	20231108	154300	1227628540	8680	8680	8680	8680	0
237	20231108	154200	1227628540	8680	8680	8680	8680	0
238	20231108	154100	1227628540	8680	8680	8680	8680	0
239	20231108	154000	1227628540	8680	8680	8680	8680	0
240	20231108	153900	1227628540	8680	8680	8680	8680	0
241	20231108	153800	1227628540	8680	8680	8680	8680	0
242	20231108	153700	1227628540	8680	8680	8680	8680	1253
243	20231108	153600	1227628540	8680	8680	8680	8680	0
244	20231108	153500	1227628540	8680	8680	8680	8680	0
245	20231108	153400	1227628540	8680	8680	8680	8680	0
246	20231108	153300	1227628540	8680	8680	8680	8680	0
247	20231108	153200	1227628540	8680	8680	8680	8680	0
248	20231108	153100	1227628540	8680	8680	8680	8680	0
249	20231108	153000	1227628540	8680	8680	8680	8680	1253
250	20231108	152900	1216752500	8760	8760	8760	8760	0
251	20231108	152800	1216752500	8760	8760	8760	8760	0
252	20231108	152700	1216752500	8760	8760	8760	8760	0
253	20231108	152600	1216752500	8760	8760	8760	8760	0
254	20231108	152500	1216752500	8760	8760	8760	8760	0
255	20231108	152400	1216752500	8760	8760	8760	8760	0
256	20231108	152300	1216752500	8760	8760	8760	8760	0
257	20231108	152200	1216752500	8760	8760	8760	8760	0
258	20231108	152100	1216752500	8760	8760	8760	8760	0
259	20231108	152000	1216752500	8760	8760	8760	8760	0
260	20231108	151900	1216752500	8760	8760	8770	8690	2198
261	20231108	151800	1197609880	8730	8770	8780	8730	162
262	20231108	151700	1196193070	8780	8780	8780	8780	20
263	20231108	151600	1196017470	8780	8760	8790	8730	144
264	20231108	151500	1194757560	8760	8720	8810	8720	1069
265	20231108	151400	1185435560	8720	8720	8720	8720	24
266	20231108	151300	1185226280	8710	8720	8720	8710	18
267	20231108	151200	1185069380	8710	8710	8710	8710	115
268	20231108	151100	1184067730	8710	8700	8710	8700	153
269	20231108	151000	1182736610	8700	8690	8700	8690	115
270	20231108	150900	1181737250	8700	8690	8700	8690	37
271	20231108	150800	1181415440	8690	8680	8700	8680	392
272	20231108	150700	1178009280	8690	8670	8690	8670	395
273	20231108	150600	1174576830	8690	8670	8690	8670	27
274	20231108	150500	1174342660	8670	8690	8690	8670	939
275	20231108	150400	1166201430	8690	8680	8690	8680	50
276	20231108	150300	1165767300	8680	8670	8680	8670	101
277	20231108	150200	1164891620	8680	8670	8680	8670	17
278	20231108	150100	1164744080	8670	8670	8670	8670	125
279	20231108	150000	1163660330	8680	8680	8680	8680	4
280	20231108	145900	1163625610	8690	8690	8690	8670	287
281	20231108	145800	1161133280	8690	8700	8700	8690	228
282	20231108	145700	1159150930	8680	8680	8680	8630	2391
283	20231108	145600	1138469630	8680	8680	8680	8670	124
284	20231108	145500	1137394020	8680	8670	8680	8660	5
285	20231108	145400	1137350650	8670	8670	8670	8660	87
286	20231108	145300	1136596480	8690	8700	8700	8660	785
287	20231108	145200	1129793420	8700	8700	8700	8700	17
288	20231108	145100	1129645520	8700	8690	8700	8690	101
289	20231108	145000	1128767820	8670	8680	8680	8660	315
290	20231108	144900	1126037830	8680	8680	8680	8680	5
291	20231108	144800	1125994430	8690	8690	8690	8690	2
292	20231108	144700	1125977050	8670	8670	8670	8670	551
293	20231108	144600	1121199880	8670	8680	8680	8660	390
294	20231108	144500	1117819230	8680	8690	8710	8670	826
295	20231108	144400	1110646580	8690	8680	8710	8680	832
296	20231108	144300	1103424440	8680	8680	8710	8670	832
297	20231108	144200	1096204740	8690	8700	8710	8680	292
298	20231108	144100	1093666810	8700	8690	8710	8690	2112
299	20231108	144000	1075313420	8700	8720	8720	8700	103
300	20231108	143900	1074417240	8700	8700	8720	8700	303
301	20231108	143800	1071781040	8700	8700	8720	8700	435
302	20231108	143700	1067995180	8710	8690	8720	8690	225
303	20231108	143600	1066036820	8690	8690	8710	8690	124
304	20231108	143500	1064959220	8710	8700	8710	8690	744
305	20231108	143400	1058488340	8710	8710	8730	8700	351
306	20231108	143300	1055432040	8720	8700	8720	8700	40
307	20231108	143200	1055084020	8700	8710	8730	8700	1241
308	20231108	143100	1044281940	8730	8710	8740	8710	79
309	20231108	143000	1043593300	8710	8720	8720	8710	96
310	20231108	142900	1042757130	8740	8720	8740	8720	136
311	20231108	142800	1041571170	8720	8720	8720	8720	200
312	20231108	142700	1039827170	8740	8740	8740	8740	5
313	20231108	142600	1039783470	8740	8740	8740	8740	1
314	20231108	142500	1039774730	8740	8720	8740	8720	20
315	20231108	142400	1039600130	8740	8730	8740	8730	301
316	20231108	142300	1036972390	8730	8730	8730	8730	50
317	20231108	142200	1036535890	8720	8720	8720	8720	385
318	20231108	142100	1033178690	8730	8750	8750	8730	2750
319	20231108	142000	1009148160	8760	8760	8760	8760	1
320	20231108	141900	1009139400	8750	8750	8750	8750	0
321	20231108	141800	1009139400	8750	8760	8770	8750	1622
322	20231108	141700	994939540	8770	8770	8780	8770	1180
323	20231108	141600	984589880	8780	8780	8780	8770	619
324	20231108	141500	979155660	8780	8790	8790	8780	30
325	20231108	141400	978892060	8790	8780	8790	8780	712
326	20231108	141300	972640450	8790	8810	8810	8790	2256
327	20231108	141200	952797610	8810	8810	8810	8810	12
328	20231108	141100	952691890	8820	8820	8820	8820	105
329	20231108	141000	951765790	8800	8800	8800	8800	0
330	20231108	140900	951765790	8800	8800	8800	8800	2
331	20231108	140800	951748190	8800	8810	8810	8800	409
332	20231108	140700	948148890	8830	8800	8830	8800	229
333	20231108	140600	946133660	8800	8800	8800	8800	78
334	20231108	140500	945447260	8800	8800	8800	8800	341
335	20231108	140400	942446460	8810	8810	8810	8810	534
336	20231108	140300	937741920	8810	8820	8830	8810	349
337	20231108	140200	934667090	8810	8810	8810	8810	1000
338	20231108	140100	925857090	8820	8820	8820	8820	304
339	20231108	140000	923175810	8820	8820	8820	8820	5
340	20231108	135900	923131710	8820	8820	8820	8820	20
341	20231108	135800	922955310	8820	8820	8820	8820	100
342	20231108	135700	922073310	8820	8810	8820	8810	62
343	20231108	135600	921526980	8810	8820	8820	8810	346
344	20231108	135500	918476610	8820	8830	8830	8820	40
345	20231108	135400	918123740	8830	8830	8830	8830	0
346	20231108	135300	918123740	8830	8830	8830	8830	0
347	20231108	135200	918123740	8830	8830	8830	8830	1
348	20231108	135100	918114910	8820	8820	8820	8820	75
349	20231108	135000	917453410	8820	8820	8820	8820	479
350	20231108	134900	913228630	8820	8830	8830	8820	48
351	20231108	134800	912804960	8830	8820	8830	8820	460
352	20231108	134700	908744520	8820	8820	8820	8820	29
353	20231108	134600	908488740	8820	8820	8820	8820	2
354	20231108	134500	908471100	8820	8820	8820	8820	107
355	20231108	134400	907527360	8820	8810	8820	8810	63
356	20231108	134300	906972210	8820	8820	8820	8820	10
357	20231108	134200	906884010	8820	8820	8820	8820	1
358	20231108	134100	906875190	8810	8820	8820	8810	581
359	20231108	134000	901756530	8820	8830	8830	8820	7
360	20231108	133900	901694770	8820	8820	8820	8820	0
361	20231108	133800	901694770	8820	8810	8820	8810	235
362	20231108	133700	899623770	8810	8820	8820	8810	1140
363	20231108	133600	889569220	8820	8820	8820	8820	492
364	20231108	133500	885229780	8810	8810	8810	8810	0
365	20231108	133400	885229780	8810	8830	8830	8810	590
366	20231108	133300	880029790	8830	8840	8840	8830	15
367	20231108	133200	879897220	8840	8840	8840	8840	44
368	20231108	133100	879508260	8840	8830	8840	8830	626
369	20231108	133000	873980020	8820	8820	8820	8820	0
370	20231108	132900	873980020	8820	8820	8820	8820	25
371	20231108	132800	873759520	8830	8830	8830	8830	0
372	20231108	132700	873759520	8830	8820	8830	8820	102
373	20231108	132600	872859870	8820	8820	8820	8820	6
374	20231108	132500	872806950	8820	8820	8820	8820	106
375	20231108	132400	871872030	8820	8820	8820	8820	25
376	20231108	132300	871651530	8820	8820	8820	8820	221
377	20231108	132200	869702310	8810	8810	8810	8810	0
378	20231108	132100	869702310	8810	8810	8810	8810	100
379	20231108	132000	868821310	8810	8810	8810	8810	357
380	20231108	131900	865676140	8820	8820	8820	8820	113
381	20231108	131800	864679480	8820	8820	8820	8820	34
382	20231108	131700	864379600	8820	8840	8840	8820	1414
383	20231108	131600	851894220	8830	8850	8850	8830	218
384	20231108	131500	849966980	8870	8870	8870	8870	0
385	20231108	131400	849966980	8870	8870	8870	8870	104
386	20231108	131300	849044500	8840	8840	8840	8840	0
387	20231108	131200	849044500	8840	8850	8850	8840	2403
388	20231108	131100	827799940	8840	8840	8840	8840	0
389	20231108	131000	827799940	8840	8840	8840	8840	0
390	20231108	130900	827799940	8840	8850	8850	8840	1614
391	20231108	130800	813522920	8850	8880	8880	8840	1460
392	20231108	130700	800594320	8880	8880	8880	8880	0
393	20231108	130600	800594320	8880	8860	8880	8860	2322
394	20231108	130500	779998680	8860	8860	8860	8860	0
395	20231108	130400	779998680	8860	8860	8860	8860	0
396	20231108	130300	779998680	8860	8850	8860	8850	33
397	20231108	130200	779706540	8850	8850	8850	8850	201
398	20231108	130100	777927690	8840	8840	8840	8840	0
399	20231108	130000	777927690	8840	8840	8840	8840	18
400	20231108	125900	777768570	8840	8840	8840	8840	1
401	20231108	125800	777759730	8830	8830	8830	8830	0
402	20231108	125700	777759730	8830	8830	8830	8830	0
403	20231108	125600	777759730	8830	8830	8830	8830	132
404	20231108	125500	776594170	8830	8830	8830	8830	6
405	20231108	125400	776541190	8830	8830	8830	8830	0
406	20231108	125300	776541190	8830	8820	8830	8800	473
407	20231108	125200	772375770	8820	8820	8820	8820	1
408	20231108	125100	772366950	8820	8820	8820	8820	3
409	20231108	125000	772340490	8820	8820	8820	8820	0
410	20231108	124900	772340490	8820	8820	8820	8800	6526
411	20231108	124800	714888850	8820	8820	8820	8820	212
412	20231108	124700	713019010	8830	8830	8830	8830	0
413	20231108	124600	713019010	8830	8830	8830	8830	0
414	20231108	124500	713019010	8830	8830	8830	8830	0
415	20231108	124400	713019010	8830	8830	8830	8830	257
416	20231108	124300	710749700	8830	8820	8830	8820	27
417	20231108	124200	710511550	8820	8820	8820	8820	110
418	20231108	124100	709541350	8820	8820	8820	8820	0
419	20231108	124000	709541350	8820	8820	8820	8820	135
420	20231108	123900	708350650	8820	8820	8820	8820	0
421	20231108	123800	708350650	8820	8820	8820	8820	0
422	20231108	123700	708350650	8820	8820	8820	8820	295
423	20231108	123600	705748750	8820	8820	8820	8820	615
424	20231108	123500	700324450	8820	8830	8830	8820	6
425	20231108	123400	700271510	8830	8830	8830	8830	286
426	20231108	123300	697746130	8840	8850	8860	8840	619
427	20231108	123200	692269380	8850	8850	8850	8850	0
428	20231108	123100	692269380	8850	8850	8850	8850	0
429	20231108	123000	692269380	8850	8850	8850	8850	0
430	20231108	122900	692269380	8850	8850	8850	8850	0
431	20231108	122800	692269380	8850	8850	8850	8850	0
432	20231108	122700	692269380	8850	8850	8850	8850	10
433	20231108	122600	692180880	8850	8850	8850	8850	50
434	20231108	122500	691738380	8860	8860	8860	8860	0
435	20231108	122400	691738380	8860	8860	8860	8860	18
436	20231108	122300	691578900	8860	8860	8860	8860	1
437	20231108	122200	691570040	8850	8850	8850	8850	354
438	20231108	122100	688437140	8860	8870	8870	8860	781
439	20231108	122000	681514210	8870	8880	8880	8870	60
440	20231108	121900	680981910	8880	8880	8880	8880	13
441	20231108	121800	680866470	8880	8880	8880	8880	5
442	20231108	121700	680822070	8870	8870	8870	8870	32
443	20231108	121600	680538230	8870	8870	8870	8870	163
444	20231108	121500	679092420	8870	8870	8870	8870	0
445	20231108	121400	679092420	8870	8870	8870	8870	116
446	20231108	121300	678063500	8870	8870	8870	8870	0
447	20231108	121200	678063500	8870	8870	8870	8870	0
448	20231108	121100	678063500	8870	8870	8870	8870	4
449	20231108	121000	678028020	8880	8880	8880	8880	0
450	20231108	120900	678028020	8880	8880	8880	8880	110
451	20231108	120800	677051220	8870	8870	8870	8870	0
452	20231108	120700	677051220	8870	8870	8870	8870	88
453	20231108	120600	676270660	8870	8870	8870	8870	0
454	20231108	120500	676270660	8870	8890	8890	8870	139
455	20231108	120400	675036590	8890	8890	8890	8890	65
456	20231108	120300	674458740	8890	8890	8890	8890	0
457	20231108	120200	674458740	8890	8890	8890	8890	0
458	20231108	120100	674458740	8890	8880	8890	8880	295
459	20231108	120000	671836960	8880	8880	8880	8870	107
460	20231108	115900	670886980	8890	8890	8890	8890	0
461	20231108	115800	670886980	8890	8890	8890	8890	42
462	20231108	115700	670513600	8880	8880	8880	8880	0
463	20231108	115600	670513600	8880	8890	8890	8880	470
464	20231108	115500	666339340	8890	8900	8900	8890	197
465	20231108	115400	664586700	8900	8910	8910	8900	159
466	20231108	115300	663170600	8920	8900	8920	8900	40
467	20231108	115200	662814200	8920	8890	8920	8890	20
468	20231108	115100	662636100	8920	8910	8920	8890	62
469	20231108	115000	662083780	8920	8920	8920	8920	0
470	20231108	114900	662083780	8920	8920	8920	8920	0
471	20231108	114800	662083780	8920	8920	8920	8920	110
472	20231108	114700	661102580	8910	8910	8910	8910	0
473	20231108	114600	661102580	8910	8910	8910	8910	11
474	20231108	114500	661004570	8910	8910	8910	8910	0
475	20231108	114400	661004570	8910	8910	8910	8910	106
476	20231108	114300	660060110	8900	8900	8900	8900	3
477	20231108	114200	660033410	8890	8890	8890	8890	10
478	20231108	114100	659944510	8890	8890	8890	8890	298
479	20231108	114000	657295290	8890	8890	8890	8890	0
480	20231108	113900	657295290	8890	8880	8890	8880	21
481	20231108	113800	657108710	8890	8890	8890	8890	0
482	20231108	113700	657108710	8890	8890	8890	8890	1
483	20231108	113600	657099820	8890	8910	8910	8890	293
484	20231108	113500	654492570	8910	8890	8910	8890	660
485	20231108	113400	648616750	8890	8900	8940	8890	834
486	20231108	113300	641181390	8890	8890	8890	8890	316
487	20231108	113200	638372150	8890	8890	8890	8890	366
488	20231108	113100	635118410	8900	8890	8900	8890	118
489	20231108	113000	634068220	8890	8890	8890	8890	0
490	20231108	112900	634068220	8890	8880	8890	8880	90
491	20231108	112800	633268730	8880	8880	8880	8880	13
492	20231108	112700	633153290	8890	8890	8890	8890	0
493	20231108	112600	633153290	8890	8880	8890	8880	165
494	20231108	112500	631687940	8880	8880	8880	8880	0
495	20231108	112400	631687940	8880	8880	8880	8880	14
496	20231108	112300	631563620	8890	8890	8890	8890	85
497	20231108	112200	630807970	8890	8900	8900	8890	1026
498	20231108	112100	621677850	8900	8900	8900	8900	84
499	20231108	112000	620930250	8900	8900	8900	8900	20
500	20231108	111900	620752250	8900	8900	8900	8900	36
501	20231108	111800	620431850	8900	8900	8900	8900	4
502	20231108	111700	620396250	8900	8900	8900	8900	0
503	20231108	111600	620396250	8900	8910	8910	8900	21
504	20231108	111500	620209340	8900	8900	8900	8900	4
505	20231108	111400	620173740	8900	8880	8900	8880	251
506	20231108	111300	617940440	8890	8880	8890	8880	106
507	20231108	111200	616998110	8860	8860	8860	8860	0
508	20231108	111100	616998110	8860	8860	8860	8860	656
509	20231108	111000	611185950	8850	8850	8850	8850	0
510	20231108	110900	611185950	8850	8850	8850	8850	0
511	20231108	110800	611185950	8850	8850	8850	8850	70
512	20231108	110700	610566450	8840	8840	8840	8840	0
513	20231108	110600	610566450	8840	8840	8840	8840	0
514	20231108	110500	610566450	8840	8840	8840	8840	0
515	20231108	110400	610566450	8840	8850	8850	8840	2
516	20231108	110300	610548760	8860	8860	8860	8840	369
517	20231108	110200	607283500	8870	8870	8870	8870	122
518	20231108	110100	606201360	8870	8870	8870	8870	17
519	20231108	110000	606050570	8850	8870	8870	8850	1104
520	20231108	105900	596277730	8880	8880	8880	8880	242
521	20231108	105800	594128770	8890	8890	8890	8890	0
522	20231108	105700	594128770	8890	8890	8890	8890	600
523	20231108	105600	588794770	8880	8880	8880	8870	376
524	20231108	105500	585455900	8870	8870	8870	8860	125
525	20231108	105400	584347200	8860	8860	8860	8860	228
526	20231108	105300	582327120	8850	8850	8850	8850	233
527	20231108	105200	580265070	8850	8850	8850	8850	0
528	20231108	105100	580265070	8850	8820	8850	8820	382
529	20231108	105000	576893710	8840	8840	8840	8840	0
530	20231108	104900	576893710	8840	8840	8840	8840	577
531	20231108	104800	571793030	8840	8840	8840	8840	26
532	20231108	104700	571563190	8840	8840	8840	8840	50
533	20231108	104600	571121190	8840	8840	8840	8820	404
534	20231108	104500	567554680	8850	8850	8850	8850	6
535	20231108	104400	567501580	8850	8850	8850	8850	104
536	20231108	104300	566581180	8860	8850	8860	8850	183
537	20231108	104200	564960070	8840	8830	8840	8830	118
538	20231108	104100	563917890	8820	8820	8820	8820	10
539	20231108	104000	563829690	8810	8820	8820	8810	37
540	20231108	103900	563503570	8810	8800	8810	8800	303
541	20231108	103800	560836560	8790	8810	8810	8790	607
542	20231108	103700	555495470	8810	8810	8810	8810	1
543	20231108	103600	555486660	8800	8800	8810	8800	575
544	20231108	103500	550426550	8800	8810	8810	8800	367
545	20231108	103400	547193300	8810	8810	8810	8810	0
546	20231108	103300	547193300	8810	8810	8810	8810	6
547	20231108	103200	547140440	8810	8810	8820	8800	1003
548	20231108	103100	538312720	8810	8810	8810	8810	115
549	20231108	103000	537299570	8810	8810	8810	8810	835
550	20231108	102900	529943220	8800	8820	8820	8800	1615
551	20231108	102800	515722820	8820	8830	8830	8820	471
552	20231108	102700	511568560	8830	8830	8830	8830	331
553	20231108	102600	508645830	8840	8840	8840	8840	308
554	20231108	102500	505923110	8830	8840	8840	8830	343
555	20231108	102400	502894290	8840	8850	8850	8840	1426
556	20231108	102300	490285710	8860	8870	8870	8860	515
557	20231108	102200	485719810	8880	8890	8890	8880	62
558	20231108	102100	485169130	8890	8920	8920	8890	695
559	20231108	102000	478986340	8910	8940	8940	8910	160
560	20231108	101900	477559430	8940	8940	8940	8940	341
561	20231108	101800	474510890	8930	8940	8940	8930	499
562	20231108	101700	470050490	8950	8950	8950	8950	51
563	20231108	101600	469594040	8940	8940	8940	8940	237
564	20231108	101500	467475260	8930	8930	8930	8930	17
565	20231108	101400	467323450	8930	8930	8930	8930	1
566	20231108	101300	467314520	8930	8930	8930	8930	262
567	20231108	101200	464974860	8930	8950	8950	8930	1196
568	20231108	101100	454283190	8950	8940	8950	8940	1279
569	20231108	101000	442848910	8940	8940	8940	8940	17
570	20231108	100900	442696930	8930	8910	8930	8910	584
571	20231108	100800	437482970	8910	8900	8910	8900	63
572	20231108	100700	436922140	8890	8890	8890	8880	569
573	20231108	100600	431863740	8870	8880	8880	8870	37
574	20231108	100500	431535510	8880	8880	8880	8880	9
575	20231108	100400	431455590	8880	8880	8880	8880	173
576	20231108	100300	429919350	8870	8870	8880	8870	2002
577	20231108	100200	412161500	8860	8850	8860	8840	267
578	20231108	100100	409797090	8850	8860	8860	8850	2844
579	20231108	100000	384622260	8860	8870	8870	8860	247
580	20231108	095900	382431970	8880	8870	8880	8870	327
581	20231108	095800	379528460	8870	8870	8870	8870	80
582	20231108	095700	378818860	8880	8880	8880	8870	39
583	20231108	095600	378472570	8880	8880	8880	8880	45
584	20231108	095500	378072970	8880	8880	8880	8880	22
585	20231108	095400	377877610	8880	8880	8880	8870	19
586	20231108	095300	377708940	8880	8920	8920	8880	1153
587	20231108	095200	367456420	8910	8910	8910	8910	5
588	20231108	095100	367411870	8910	8910	8930	8910	868
589	20231108	095000	359671480	8900	8900	8900	8890	574
590	20231108	094900	354563380	8910	8930	8930	8910	330
591	20231108	094800	351621060	8930	8930	8930	8930	48
592	20231108	094700	351192420	8930	8940	8940	8930	163
593	20231108	094600	349736800	8940	8940	8940	8940	14
594	20231108	094500	349611640	8930	8930	8930	8930	243
595	20231108	094400	347441650	8930	8930	8930	8930	71
596	20231108	094300	346807620	8930	8930	8930	8930	157
597	20231108	094200	345405610	8930	8920	8930	8910	772
598	20231108	094100	338519640	8920	8910	8920	8910	346
599	20231108	094000	335436140	8890	8900	8900	8890	223
600	20231108	093900	333452480	8900	8900	8900	8900	34
601	20231108	093800	333149880	8910	8900	8910	8900	100
602	20231108	093700	332259870	8910	8920	8920	8910	639
603	20231108	093600	326560590	8920	8940	8940	8920	493
604	20231108	093500	322154170	8940	8920	8940	8920	1655
605	20231108	093400	307383090	8920	8940	8940	8920	466
606	20231108	093300	303220840	8930	8940	8940	8930	254
607	20231108	093200	300950090	8940	8940	8940	8940	298
608	20231108	093100	298285970	8940	8940	8940	8930	608
609	20231108	093000	292851060	8940	8930	8940	8930	124
610	20231108	092900	291742710	8930	8900	8930	8900	1208
611	20231108	092800	280969330	8900	8860	8900	8860	583
612	20231108	092700	275793520	8860	8870	8870	8860	309
613	20231108	092600	273055170	8870	8870	8870	8870	140
614	20231108	092500	271813370	8860	8860	8860	8860	0
615	20231108	092400	271813370	8860	8880	8880	8860	916
616	20231108	092300	263691830	8870	8900	8900	8870	1996
617	20231108	092200	245971980	8920	8950	8950	8900	506
618	20231108	092100	241456160	8950	8920	8950	8920	1592
619	20231108	092000	227231410	8920	8910	8920	8910	1900
620	20231108	091900	210292410	8920	8920	8920	8910	260
621	20231108	091800	207974010	8910	8860	8910	8860	2094
622	20231108	091700	189350900	8860	8860	8860	8860	324
623	20231108	091600	186480260	8860	8860	8860	8860	96
624	20231108	091500	185629700	8860	8880	8880	8860	146
625	20231108	091400	184334560	8880	8900	8900	8880	1126
626	20231108	091300	174335540	8890	8900	8910	8890	1466
627	20231108	091200	161275050	8900	8910	8910	8900	1109
628	20231108	091100	151403950	8910	8910	8920	8910	46
629	20231108	091000	150993660	8910	8910	8920	8900	1119
630	20231108	090900	141028050	8920	8920	8930	8910	233
631	20231108	090800	138949270	8930	8930	8940	8930	927
632	20231108	090700	130670290	8930	8930	8940	8900	3484
633	20231108	090600	99612970	8930	8900	8950	8900	1882
634	20231108	090500	82820430	8900	8910	8920	8900	1562
635	20231108	090400	68912120	8910	8940	8940	8880	1064
636	20231108	090300	59427050	8940	8950	9000	8930	1792
637	20231108	090200	43354400	8950	9000	9010	8950	1853
638	20231108	090100	26677580	9000	8890	9010	8890	1286
639	20231108	090000	15133690	8880	8850	8880	8850	1710