KissMeData/093640/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	200000	994356540	9690	9690	9690	9690	5718
3	20231113	195900	994356540	9690	9690	9690	9690	0
4	20231113	195800	994356540	9690	9690	9690	9690	0
5	20231113	195700	994356540	9690	9690	9690	9690	0
6	20231113	195600	994356540	9690	9690	9690	9690	0
7	20231113	195500	994356540	9690	9690	9690	9690	0
8	20231113	195400	994356540	9690	9690	9690	9690	0
9	20231113	195300	994356540	9690	9690	9690	9690	0
10	20231113	195200	994356540	9690	9690	9690	9690	0
11	20231113	195100	994356540	9690	9690	9690	9690	0
12	20231113	195000	994356540	9690	9690	9690	9690	0
13	20231113	194900	994356540	9690	9690	9690	9690	0
14	20231113	194800	994356540	9690	9690	9690	9690	0
15	20231113	194700	994356540	9690	9690	9690	9690	0
16	20231113	194600	994356540	9690	9690	9690	9690	0
17	20231113	194500	994356540	9690	9690	9690	9690	0
18	20231113	194400	994356540	9690	9690	9690	9690	0
19	20231113	194300	994356540	9690	9690	9690	9690	0
20	20231113	194200	994356540	9690	9690	9690	9690	0
21	20231113	194100	994356540	9690	9690	9690	9690	0
22	20231113	194000	994356540	9690	9690	9690	9690	0
23	20231113	193900	994356540	9690	9690	9690	9690	0
24	20231113	193800	994356540	9690	9690	9690	9690	0
25	20231113	193700	994356540	9690	9690	9690	9690	0
26	20231113	193600	994356540	9690	9690	9690	9690	0
27	20231113	193500	994356540	9690	9690	9690	9690	0
28	20231113	193400	994356540	9690	9690	9690	9690	0
29	20231113	193300	994356540	9690	9690	9690	9690	0
30	20231113	193200	994356540	9690	9690	9690	9690	0
31	20231113	193100	994356540	9690	9690	9690	9690	0
32	20231113	193000	994356540	9690	9690	9690	9690	5718
33	20231113	192900	994356540	9690	9690	9690	9690	0
34	20231113	192800	994356540	9690	9690	9690	9690	0
35	20231113	192700	994356540	9690	9690	9690	9690	0
36	20231113	192600	994356540	9690	9690	9690	9690	0
37	20231113	192500	994356540	9690	9690	9690	9690	0
38	20231113	192400	994356540	9690	9690	9690	9690	0
39	20231113	192300	994356540	9690	9690	9690	9690	0
40	20231113	192200	994356540	9690	9690	9690	9690	0
41	20231113	192100	994356540	9690	9690	9690	9690	0
42	20231113	192000	994356540	9690	9690	9690	9690	0
43	20231113	191900	994356540	9690	9690	9690	9690	0
44	20231113	191800	994356540	9690	9690	9690	9690	0
45	20231113	191700	994356540	9690	9690	9690	9690	0
46	20231113	191600	994356540	9690	9690	9690	9690	0
47	20231113	191500	994356540	9690	9690	9690	9690	0
48	20231113	191400	994356540	9690	9690	9690	9690	0
49	20231113	191300	994356540	9690	9690	9690	9690	0
50	20231113	191200	994356540	9690	9690	9690	9690	0
51	20231113	191100	994356540	9690	9690	9690	9690	0
52	20231113	191000	994356540	9690	9690	9690	9690	0
53	20231113	190900	994356540	9690	9690	9690	9690	0
54	20231113	190800	994356540	9690	9690	9690	9690	0
55	20231113	190700	994356540	9690	9690	9690	9690	0
56	20231113	190600	994356540	9690	9690	9690	9690	0
57	20231113	190500	994356540	9690	9690	9690	9690	0
58	20231113	190400	994356540	9690	9690	9690	9690	0
59	20231113	190300	994356540	9690	9690	9690	9690	0
60	20231113	190200	994356540	9690	9690	9690	9690	0
61	20231113	190100	994356540	9690	9690	9690	9690	0
62	20231113	190000	994356540	9690	9690	9690	9690	5718
63	20231113	185900	994356540	9690	9690	9690	9690	0
64	20231113	185800	994356540	9690	9690	9690	9690	0
65	20231113	185700	994356540	9690	9690	9690	9690	0
66	20231113	185600	994356540	9690	9690	9690	9690	0
67	20231113	185500	994356540	9690	9690	9690	9690	0
68	20231113	185400	994356540	9690	9690	9690	9690	0
69	20231113	185300	994356540	9690	9690	9690	9690	0
70	20231113	185200	994356540	9690	9690	9690	9690	0
71	20231113	185100	994356540	9690	9690	9690	9690	0
72	20231113	185000	994356540	9690	9690	9690	9690	0
73	20231113	184900	994356540	9690	9690	9690	9690	0
74	20231113	184800	994356540	9690	9690	9690	9690	0
75	20231113	184700	994356540	9690	9690	9690	9690	0
76	20231113	184600	994356540	9690	9690	9690	9690	0
77	20231113	184500	994356540	9690	9690	9690	9690	0
78	20231113	184400	994356540	9690	9690	9690	9690	0
79	20231113	184300	994356540	9690	9690	9690	9690	0
80	20231113	184200	994356540	9690	9690	9690	9690	0
81	20231113	184100	994356540	9690	9690	9690	9690	0
82	20231113	184000	994356540	9690	9690	9690	9690	0
83	20231113	183900	994356540	9690	9690	9690	9690	0
84	20231113	183800	994356540	9690	9690	9690	9690	0
85	20231113	183700	994356540	9690	9690	9690	9690	0
86	20231113	183600	994356540	9690	9690	9690	9690	0
87	20231113	183500	994356540	9690	9690	9690	9690	0
88	20231113	183400	994356540	9690	9690	9690	9690	0
89	20231113	183300	994356540	9690	9690	9690	9690	0
90	20231113	183200	994356540	9690	9690	9690	9690	0
91	20231113	183100	994356540	9690	9690	9690	9690	0
92	20231113	183000	994356540	9690	9690	9690	9690	5718
93	20231113	182900	994356540	9690	9690	9690	9690	0
94	20231113	182800	994356540	9690	9690	9690	9690	0
95	20231113	182700	994356540	9690	9690	9690	9690	0
96	20231113	182600	994356540	9690	9690	9690	9690	0
97	20231113	182500	994356540	9690	9690	9690	9690	0
98	20231113	182400	994356540	9690	9690	9690	9690	0
99	20231113	182300	994356540	9690	9690	9690	9690	0
100	20231113	182200	994356540	9690	9690	9690	9690	0
101	20231113	182100	994356540	9690	9690	9690	9690	0
102	20231113	182000	994356540	9690	9690	9690	9690	0
103	20231113	181900	994356540	9690	9690	9690	9690	0
104	20231113	181800	994356540	9690	9690	9690	9690	0
105	20231113	181700	994356540	9690	9690	9690	9690	0
106	20231113	181600	994356540	9690	9690	9690	9690	0
107	20231113	181500	994356540	9690	9690	9690	9690	0
108	20231113	181400	994356540	9690	9690	9690	9690	0
109	20231113	181300	994356540	9690	9690	9690	9690	0
110	20231113	181200	994356540	9690	9690	9690	9690	0
111	20231113	181100	994356540	9690	9690	9690	9690	0
112	20231113	181000	994356540	9690	9690	9690	9690	0
113	20231113	180900	994356540	9690	9690	9690	9690	0
114	20231113	180800	994356540	9690	9690	9690	9690	0
115	20231113	180700	994356540	9690	9690	9690	9690	0
116	20231113	180600	994356540	9690	9690	9690	9690	0
117	20231113	180500	994356540	9690	9690	9690	9690	0
118	20231113	180400	994356540	9690	9690	9690	9690	0
119	20231113	180300	994356540	9690	9690	9690	9690	0
120	20231113	180200	994356540	9690	9690	9690	9690	0
121	20231113	180100	994356540	9690	9690	9690	9690	0
122	20231113	180000	994356540	9690	9690	9690	9690	5718
123	20231113	175900	994356540	9690	9690	9690	9690	0
124	20231113	175800	994356540	9690	9690	9690	9690	0
125	20231113	175700	994356540	9690	9690	9690	9690	0
126	20231113	175600	994356540	9690	9690	9690	9690	0
127	20231113	175500	994356540	9690	9690	9690	9690	0
128	20231113	175400	994356540	9690	9690	9690	9690	0
129	20231113	175300	994356540	9690	9690	9690	9690	0
130	20231113	175200	994356540	9690	9690	9690	9690	0
131	20231113	175100	994356540	9690	9690	9690	9690	0
132	20231113	175000	994356540	9690	9690	9690	9690	0
133	20231113	174900	994356540	9690	9690	9690	9690	0
134	20231113	174800	994356540	9690	9690	9690	9690	0
135	20231113	174700	994356540	9690	9690	9690	9690	0
136	20231113	174600	994356540	9690	9690	9690	9690	0
137	20231113	174500	994356540	9690	9690	9690	9690	0
138	20231113	174400	994356540	9690	9690	9690	9690	0
139	20231113	174300	994356540	9690	9690	9690	9690	0
140	20231113	174200	994356540	9690	9690	9690	9690	0
141	20231113	174100	994356540	9690	9690	9690	9690	0
142	20231113	174000	994356540	9690	9690	9690	9690	0
143	20231113	173900	994356540	9690	9690	9690	9690	0
144	20231113	173800	994356540	9690	9690	9690	9690	0
145	20231113	173700	994356540	9690	9690	9690	9690	0
146	20231113	173600	994356540	9690	9690	9690	9690	0
147	20231113	173500	994356540	9690	9690	9690	9690	0
148	20231113	173400	994356540	9690	9690	9690	9690	0
149	20231113	173300	994356540	9690	9690	9690	9690	0
150	20231113	173200	994356540	9690	9690	9690	9690	0
151	20231113	173100	994356540	9690	9690	9690	9690	0
152	20231113	173000	994356540	9690	9690	9690	9690	5718
153	20231113	172900	994356540	9690	9690	9690	9690	0
154	20231113	172800	994356540	9690	9690	9690	9690	0
155	20231113	172700	994356540	9690	9690	9690	9690	0
156	20231113	172600	994356540	9690	9690	9690	9690	0
157	20231113	172500	994356540	9690	9690	9690	9690	0
158	20231113	172400	994356540	9690	9690	9690	9690	0
159	20231113	172300	994356540	9690	9690	9690	9690	0
160	20231113	172200	994356540	9690	9690	9690	9690	0
161	20231113	172100	994356540	9690	9690	9690	9690	0
162	20231113	172000	994356540	9690	9690	9690	9690	0
163	20231113	171900	994356540	9690	9690	9690	9690	0
164	20231113	171800	994356540	9690	9690	9690	9690	0
165	20231113	171700	994356540	9690	9690	9690	9690	0
166	20231113	171600	994356540	9690	9690	9690	9690	0
167	20231113	171500	994356540	9690	9690	9690	9690	0
168	20231113	171400	994356540	9690	9690	9690	9690	0
169	20231113	171300	994356540	9690	9690	9690	9690	0
170	20231113	171200	994356540	9690	9690	9690	9690	0
171	20231113	171100	994356540	9690	9690	9690	9690	0
172	20231113	171000	994356540	9690	9690	9690	9690	0
173	20231113	170900	994356540	9690	9690	9690	9690	0
174	20231113	170800	994356540	9690	9690	9690	9690	0
175	20231113	170700	994356540	9690	9690	9690	9690	0
176	20231113	170600	994356540	9690	9690	9690	9690	0
177	20231113	170500	994356540	9690	9690	9690	9690	0
178	20231113	170400	994356540	9690	9690	9690	9690	0
179	20231113	170300	994356540	9690	9690	9690	9690	0
180	20231113	170200	994356540	9690	9690	9690	9690	0
181	20231113	170100	994356540	9690	9690	9690	9690	0
182	20231113	170000	994356540	9690	9690	9690	9690	5718
183	20231113	165900	994356540	9690	9690	9690	9690	0
184	20231113	165800	994356540	9690	9690	9690	9690	0
185	20231113	165700	994356540	9690	9690	9690	9690	0
186	20231113	165600	994356540	9690	9690	9690	9690	0
187	20231113	165500	994356540	9690	9690	9690	9690	0
188	20231113	165400	994356540	9690	9690	9690	9690	0
189	20231113	165300	994356540	9690	9690	9690	9690	0
190	20231113	165200	994356540	9690	9690	9690	9690	0
191	20231113	165100	994356540	9690	9690	9690	9690	0
192	20231113	165000	994356540	9690	9690	9690	9690	0
193	20231113	164900	994356540	9690	9690	9690	9690	0
194	20231113	164800	994356540	9690	9690	9690	9690	0
195	20231113	164700	994356540	9690	9690	9690	9690	0
196	20231113	164600	994356540	9690	9690	9690	9690	0
197	20231113	164500	994356540	9690	9690	9690	9690	0
198	20231113	164400	994356540	9690	9690	9690	9690	0
199	20231113	164300	994356540	9690	9690	9690	9690	0
200	20231113	164200	994356540	9690	9690	9690	9690	0
201	20231113	164100	994356540	9690	9690	9690	9690	0
202	20231113	164000	994356540	9690	9690	9690	9690	0
203	20231113	163900	994356540	9690	9690	9690	9690	0
204	20231113	163800	994356540	9690	9690	9690	9690	0
205	20231113	163700	994356540	9690	9690	9690	9690	0
206	20231113	163600	994356540	9690	9690	9690	9690	0
207	20231113	163500	994356540	9690	9690	9690	9690	0
208	20231113	163400	994356540	9690	9690	9690	9690	0
209	20231113	163300	994356540	9690	9690	9690	9690	0
210	20231113	163200	994356540	9690	9690	9690	9690	0
211	20231113	163100	994356540	9690	9690	9690	9690	0
212	20231113	163000	994356540	9690	9690	9690	9690	5718
213	20231113	162900	994356540	9690	9690	9690	9690	0
214	20231113	162800	994356540	9690	9690	9690	9690	0
215	20231113	162700	994356540	9690	9690	9690	9690	0
216	20231113	162600	994356540	9690	9690	9690	9690	0
217	20231113	162500	994356540	9690	9690	9690	9690	0
218	20231113	162400	994356540	9690	9690	9690	9690	0
219	20231113	162300	994356540	9690	9690	9690	9690	0
220	20231113	162200	994356540	9690	9690	9690	9690	0
221	20231113	162100	994356540	9690	9690	9690	9690	0
222	20231113	162000	994356540	9690	9690	9690	9690	0
223	20231113	161900	994356540	9690	9690	9690	9690	0
224	20231113	161800	994356540	9690	9690	9690	9690	0
225	20231113	161700	994356540	9690	9690	9690	9690	0
226	20231113	161600	994356540	9690	9690	9690	9690	0
227	20231113	161500	994356540	9690	9690	9690	9690	0
228	20231113	161400	994356540	9690	9690	9690	9690	0
229	20231113	161300	994356540	9690	9690	9690	9690	0
230	20231113	161200	994356540	9690	9690	9690	9690	0
231	20231113	161100	994356540	9690	9690	9690	9690	0
232	20231113	161000	994356540	9690	9690	9690	9690	0
233	20231113	160900	994356540	9690	9690	9690	9690	0
234	20231113	160800	994356540	9690	9690	9690	9690	0
235	20231113	160700	994356540	9690	9690	9690	9690	0
236	20231113	160600	994356540	9690	9690	9690	9690	0
237	20231113	160500	994356540	9690	9690	9690	9690	0
238	20231113	160400	994356540	9690	9690	9690	9690	0
239	20231113	160300	994356540	9690	9690	9690	9690	0
240	20231113	160200	994356540	9690	9690	9690	9690	0
241	20231113	160100	994356540	9690	9690	9690	9690	0
242	20231113	160000	994356540	9690	9690	9690	9690	5718
243	20231113	155900	994356540	9690	9690	9690	9690	0
244	20231113	155800	994356540	9690	9690	9690	9690	0
245	20231113	155700	994356540	9690	9690	9690	9690	0
246	20231113	155600	994356540	9690	9690	9690	9690	0
247	20231113	155500	994356540	9690	9690	9690	9690	0
248	20231113	155400	994356540	9690	9690	9690	9690	0
249	20231113	155300	994356540	9690	9690	9690	9690	0
250	20231113	155200	994356540	9690	9690	9690	9690	0
251	20231113	155100	994356540	9690	9690	9690	9690	0
252	20231113	155000	994356540	9690	9690	9690	9690	0
253	20231113	154900	994356540	9690	9690	9690	9690	0
254	20231113	154800	994356540	9690	9690	9690	9690	0
255	20231113	154700	994356540	9690	9690	9690	9690	0
256	20231113	154600	994356540	9690	9690	9690	9690	0
257	20231113	154500	994356540	9690	9690	9690	9690	0
258	20231113	154400	994356540	9690	9690	9690	9690	0
259	20231113	154300	994356540	9690	9690	9690	9690	0
260	20231113	154200	994356540	9690	9690	9690	9690	0
261	20231113	154100	994356540	9690	9690	9690	9690	0
262	20231113	154000	994356540	9690	9690	9690	9690	0
263	20231113	153900	994356540	9690	9690	9690	9690	0
264	20231113	153800	994356540	9690	9690	9690	9690	0
265	20231113	153700	994356540	9690	9690	9690	9690	0
266	20231113	153600	994356540	9690	9690	9690	9690	0
267	20231113	153500	994356540	9690	9690	9690	9690	0
268	20231113	153400	994356540	9690	9690	9690	9690	0
269	20231113	153300	994356540	9690	9690	9690	9690	0
270	20231113	153200	994356540	9690	9690	9690	9690	0
271	20231113	153100	994356540	9690	9690	9690	9690	0
272	20231113	153000	994356540	9690	9690	9690	9690	11436
273	20231113	152900	938949120	9680	9680	9680	9680	0
274	20231113	152800	938949120	9680	9680	9680	9680	0
275	20231113	152700	938949120	9680	9680	9680	9680	0
276	20231113	152600	938949120	9680	9680	9680	9680	0
277	20231113	152500	938949120	9680	9680	9680	9680	0
278	20231113	152400	938949120	9680	9680	9680	9680	0
279	20231113	152300	938949120	9680	9680	9680	9680	0
280	20231113	152200	938949120	9680	9680	9680	9680	0
281	20231113	152100	938949120	9680	9680	9680	9680	0
282	20231113	152000	938949120	9680	9680	9680	9680	0
283	20231113	151900	938949120	9680	9710	9710	9680	677
284	20231113	151800	932388490	9700	9700	9720	9690	165
285	20231113	151700	930787100	9700	9700	9700	9700	118
286	20231113	151600	929642500	9700	9700	9700	9700	98
287	20231113	151500	928691900	9700	9700	9700	9690	75
288	20231113	151400	927964660	9700	9700	9700	9690	119
289	20231113	151300	926811160	9700	9700	9700	9700	36
290	20231113	151200	926461960	9700	9700	9700	9690	14
291	20231113	151100	926326260	9700	9690	9700	9690	474
292	20231113	151000	921728910	9690	9700	9700	9690	1174
293	20231113	150900	910352540	9710	9690	9710	9690	365
294	20231113	150800	906815570	9690	9700	9710	9690	485
295	20231113	150700	902113980	9710	9720	9720	9690	609
296	20231113	150600	896211820	9700	9690	9700	9690	8
297	20231113	150500	896134240	9700	9700	9700	9700	49
298	20231113	150400	895658940	9700	9690	9720	9690	111
299	20231113	150300	894582270	9690	9720	9720	9690	208
300	20231113	150200	892566690	9700	9710	9710	9700	2659
301	20231113	150100	866774310	9720	9710	9720	9710	150
302	20231113	150000	865317660	9710	9700	9710	9700	470
303	20231113	145900	860758650	9700	9700	9710	9700	304
304	20231113	145800	857809310	9700	9720	9720	9700	121
305	20231113	145700	856634540	9720	9720	9720	9720	14
306	20231113	145600	856498460	9720	9720	9720	9720	3
307	20231113	145500	856469300	9700	9720	9720	9700	162
308	20231113	145400	854897330	9720	9720	9720	9720	2
309	20231113	145300	854877890	9700	9720	9720	9700	284
310	20231113	145200	852122140	9720	9720	9720	9720	163
311	20231113	145100	850537780	9720	9720	9720	9720	17
312	20231113	145000	850372540	9720	9720	9720	9720	1
313	20231113	144900	850362820	9720	9710	9720	9710	21
314	20231113	144800	850158900	9720	9700	9720	9700	41
315	20231113	144700	849761170	9700	9710	9720	9700	1212
316	20231113	144600	837992840	9710	9720	9730	9710	885
317	20231113	144500	829397340	9730	9730	9730	9730	33
318	20231113	144400	829076250	9720	9720	9720	9720	11
319	20231113	144300	828969330	9730	9730	9730	9730	31
320	20231113	144200	828667700	9730	9730	9730	9730	6
321	20231113	144100	828609320	9730	9730	9730	9720	134
322	20231113	144000	827306500	9730	9730	9730	9730	167
323	20231113	143900	825681590	9730	9730	9730	9730	115
324	20231113	143800	824562640	9730	9730	9730	9730	4
325	20231113	143700	824523720	9730	9730	9730	9730	516
326	20231113	143600	819503040	9730	9730	9730	9730	2
327	20231113	143500	819483580	9730	9730	9730	9730	11
328	20231113	143400	819376550	9730	9730	9730	9730	4
329	20231113	143300	819337630	9730	9730	9730	9730	2
330	20231113	143200	819318170	9730	9730	9730	9730	401
331	20231113	143100	815416440	9710	9730	9730	9710	526
332	20231113	143000	810308920	9730	9710	9730	9710	634
333	20231113	142900	804152760	9720	9720	9720	9710	438
334	20231113	142800	799895900	9720	9710	9720	9710	60
335	20231113	142700	799313200	9720	9720	9720	9710	304
336	20231113	142600	796361330	9720	9720	9720	9710	405
337	20231113	142500	792428290	9720	9720	9720	9710	162
338	20231113	142400	790854150	9720	9720	9720	9710	103
339	20231113	142300	789853990	9710	9720	9720	9710	71
340	20231113	142200	789164570	9720	9730	9730	9720	12
341	20231113	142100	789047920	9720	9720	9720	9720	96
342	20231113	142000	788114800	9720	9720	9720	9720	11
343	20231113	141900	788007880	9720	9720	9720	9720	165
344	20231113	141800	786404080	9720	9720	9720	9710	52
345	20231113	141700	785899140	9720	9720	9720	9720	6
346	20231113	141600	785840820	9720	9720	9720	9720	15
347	20231113	141500	785695020	9720	9710	9720	9710	36
348	20231113	141400	785345450	9720	9720	9720	9720	10
349	20231113	141300	785248250	9720	9720	9720	9710	406
350	20231113	141200	781305530	9720	9720	9720	9720	73
351	20231113	141100	780595970	9730	9730	9730	9730	7
352	20231113	141000	780527860	9730	9730	9730	9730	4
353	20231113	140900	780488940	9730	9730	9730	9730	2
354	20231113	140800	780469480	9720	9720	9720	9720	12
355	20231113	140700	780352840	9720	9720	9720	9720	10
356	20231113	140600	780255640	9720	9720	9720	9720	3
357	20231113	140500	780226480	9720	9720	9720	9720	14
358	20231113	140400	780090400	9710	9720	9720	9710	332
359	20231113	140300	776866440	9720	9730	9730	9720	12
360	20231113	140200	776749780	9730	9720	9730	9720	97
361	20231113	140100	775806930	9720	9720	9720	9720	52
362	20231113	140000	775301490	9720	9730	9730	9720	51
363	20231113	135900	774805760	9730	9730	9730	9730	2
364	20231113	135800	774786300	9730	9730	9730	9730	4
365	20231113	135700	774747380	9730	9730	9730	9730	6
366	20231113	135600	774689000	9730	9730	9730	9730	107
367	20231113	135500	773647890	9730	9730	9730	9730	1
368	20231113	135400	773638160	9730	9730	9730	9730	0
369	20231113	135300	773638160	9730	9730	9730	9730	2062
370	20231113	135200	753574900	9730	9720	9730	9720	172
371	20231113	135100	751902050	9730	9730	9730	9730	3
372	20231113	135000	751872860	9730	9730	9730	9730	0
373	20231113	134900	751872860	9730	9730	9730	9730	24
374	20231113	134800	751639340	9730	9730	9730	9730	11
375	20231113	134700	751532310	9730	9730	9730	9730	2
376	20231113	134600	751512850	9710	9720	9730	9710	230
377	20231113	134500	749278880	9720	9730	9730	9720	55
378	20231113	134400	748744230	9730	9730	9730	9730	5
379	20231113	134300	748695580	9730	9730	9730	9730	3
380	20231113	134200	748666390	9730	9720	9730	9720	4
381	20231113	134100	748627500	9720	9720	9720	9720	10
382	20231113	134000	748530300	9720	9710	9720	9710	30
383	20231113	133900	748238970	9720	9720	9720	9710	700
384	20231113	133800	741441890	9720	9720	9720	9720	16
385	20231113	133700	741286370	9720	9730	9730	9720	6
386	20231113	133600	741228020	9720	9730	9730	9720	6
387	20231113	133500	741169680	9730	9730	9730	9720	217
388	20231113	133400	739058410	9720	9720	9720	9710	87
389	20231113	133300	738213270	9720	9720	9720	9720	23
390	20231113	133200	737989710	9730	9730	9730	9730	106
391	20231113	133100	736958330	9730	9720	9730	9720	137
392	20231113	133000	735626360	9720	9720	9720	9720	12
393	20231113	132900	735509720	9720	9720	9720	9720	11
394	20231113	132800	735402800	9720	9720	9720	9710	38
395	20231113	132700	735033570	9720	9720	9720	9720	483
396	20231113	132600	730338810	9720	9730	9730	9720	700
397	20231113	132500	723534800	9730	9730	9730	9730	1
398	20231113	132400	723525070	9720	9720	9720	9720	661
399	20231113	132300	717100150	9720	9720	9720	9720	6
400	20231113	132200	717041830	9720	9720	9720	9720	11
401	20231113	132100	716934910	9720	9720	9720	9720	1
402	20231113	132000	716925190	9720	9720	9720	9720	169
403	20231113	131900	715282510	9720	9720	9720	9720	204
404	20231113	131800	713299630	9720	9720	9720	9720	0
405	20231113	131700	713299630	9720	9730	9730	9720	505
406	20231113	131600	708390910	9730	9730	9730	9730	4
407	20231113	131500	708351990	9730	9730	9730	9730	1
408	20231113	131400	708342260	9720	9730	9730	9720	123
409	20231113	131300	707146470	9730	9730	9730	9730	7
410	20231113	131200	707078360	9730	9730	9730	9730	55
411	20231113	131100	706543210	9730	9730	9730	9730	22
412	20231113	131000	706329150	9720	9730	9730	9720	110
413	20231113	130900	705259850	9730	9730	9730	9730	13
414	20231113	130800	705133360	9730	9730	9730	9730	3
415	20231113	130700	705104170	9730	9730	9730	9730	102
416	20231113	130600	704111710	9730	9720	9730	9720	121
417	20231113	130500	702935480	9710	9730	9730	9710	13
418	20231113	130400	702809130	9730	9720	9730	9720	56
419	20231113	130300	702264710	9720	9720	9720	9720	73
420	20231113	130200	701555150	9720	9730	9730	9720	47
421	20231113	130100	701098270	9730	9720	9730	9720	39
422	20231113	130000	700718990	9720	9720	9720	9720	2
423	20231113	125900	700699550	9720	9720	9720	9720	33
424	20231113	125800	700378790	9720	9720	9720	9720	31
425	20231113	125700	700077470	9720	9720	9720	9720	31
426	20231113	125600	699776150	9720	9710	9720	9710	1385
427	20231113	125500	686314150	9710	9710	9710	9700	26
428	20231113	125400	686061890	9710	9710	9710	9710	22
429	20231113	125300	685848270	9710	9710	9710	9710	13
430	20231113	125200	685722040	9700	9700	9700	9700	0
431	20231113	125100	685722040	9700	9700	9700	9700	0
432	20231113	125000	685722040	9700	9710	9710	9700	561
433	20231113	124900	680280100	9720	9710	9720	9700	58
434	20231113	124800	679717390	9710	9720	9720	9710	57
435	20231113	124700	679163800	9720	9720	9720	9720	104
436	20231113	124600	678152920	9720	9720	9720	9720	9
437	20231113	124500	678065440	9720	9720	9720	9720	41
438	20231113	124400	677666920	9720	9710	9720	9710	32
439	20231113	124300	677356180	9710	9720	9720	9710	49
440	20231113	124200	676880100	9720	9710	9720	9710	324
441	20231113	124100	673733060	9710	9710	9710	9710	17
442	20231113	124000	673567990	9710	9710	9710	9710	526
443	20231113	123900	668460530	9700	9700	9700	9700	0
444	20231113	123800	668460530	9700	9710	9710	9700	555
445	20231113	123700	663077010	9710	9710	9710	9710	42
446	20231113	123600	662669190	9710	9710	9710	9710	36
447	20231113	123500	662319630	9700	9700	9700	9700	0
448	20231113	123400	662319630	9700	9700	9700	9690	1078
449	20231113	123300	651863330	9700	9700	9700	9700	5
450	20231113	123200	651814830	9700	9700	9700	9700	14
451	20231113	123100	651679030	9700	9700	9700	9700	5
452	20231113	123000	651630530	9700	9700	9700	9700	7
453	20231113	122900	651562630	9700	9700	9700	9700	17
454	20231113	122800	651397730	9700	9700	9700	9700	43
455	20231113	122700	650980630	9700	9700	9700	9690	347
456	20231113	122600	647615620	9700	9700	9700	9700	117
457	20231113	122500	646480720	9700	9700	9700	9700	20
458	20231113	122400	646286720	9700	9700	9700	9700	12
459	20231113	122300	646170320	9700	9700	9700	9700	12
460	20231113	122200	646053920	9700	9700	9700	9700	21
461	20231113	122100	645850220	9690	9690	9690	9690	136
462	20231113	122000	644532380	9700	9700	9700	9700	100
463	20231113	121900	643562380	9700	9700	9700	9700	56
464	20231113	121800	643019180	9700	9700	9700	9690	12
465	20231113	121700	642902880	9700	9700	9700	9700	10
466	20231113	121600	642805880	9700	9690	9700	9690	206
467	20231113	121500	640809650	9700	9710	9710	9700	183
468	20231113	121400	639034510	9710	9700	9710	9700	145
469	20231113	121300	637626790	9700	9700	9700	9700	65
470	20231113	121200	636996290	9700	9680	9700	9680	424
471	20231113	121100	632891950	9680	9690	9700	9680	293
472	20231113	121000	630052750	9700	9690	9700	9690	35
473	20231113	120900	629713530	9690	9690	9690	9690	6
474	20231113	120800	629655390	9690	9690	9690	9680	54
475	20231113	120700	629132430	9690	9690	9690	9690	18
476	20231113	120600	628958010	9680	9700	9700	9680	916
477	20231113	120500	620081400	9700	9700	9700	9700	102
478	20231113	120400	619092000	9700	9700	9700	9700	256
479	20231113	120300	616608800	9710	9700	9710	9700	108
480	20231113	120200	615561130	9700	9700	9700	9700	120
481	20231113	120100	614397130	9710	9700	9710	9700	126
482	20231113	120000	613173830	9700	9710	9710	9700	113
483	20231113	115900	612076940	9710	9710	9710	9700	96
484	20231113	115800	611144880	9710	9710	9710	9700	350
485	20231113	115700	607749130	9710	9720	9720	9710	1016
486	20231113	115600	597883610	9720	9700	9720	9700	929
487	20231113	115500	588872190	9700	9720	9720	9700	1537
488	20231113	115400	573962560	9720	9700	9720	9700	578
489	20231113	115300	568352940	9710	9730	9730	9710	4311
490	20231113	115200	526477330	9730	9740	9740	9730	95
491	20231113	115100	525552870	9740	9740	9740	9740	15
492	20231113	115000	525406770	9740	9740	9740	9740	45
493	20231113	114900	524968470	9740	9740	9740	9740	66
494	20231113	114800	524325630	9740	9750	9750	9730	619
495	20231113	114700	518302150	9750	9750	9750	9750	40
496	20231113	114600	517912150	9750	9750	9750	9750	26
497	20231113	114500	517658650	9750	9750	9750	9750	18
498	20231113	114400	517483150	9750	9750	9750	9750	57
499	20231113	114300	516927400	9750	9750	9750	9750	12
500	20231113	114200	516810400	9740	9740	9740	9730	1123
501	20231113	114100	505882390	9740	9740	9740	9740	36
502	20231113	114000	505531750	9740	9730	9740	9730	339
503	20231113	113900	502231240	9740	9740	9740	9740	46
504	20231113	113800	501783200	9740	9740	9740	9740	22
505	20231113	113700	501568920	9740	9740	9740	9740	148
506	20231113	113600	500127400	9740	9740	9740	9740	0
507	20231113	113500	500127400	9740	9740	9740	9740	77
508	20231113	113400	499377420	9740	9740	9750	9730	2721
509	20231113	113300	472866040	9750	9750	9750	9750	35
510	20231113	113200	472524790	9750	9750	9750	9750	251
511	20231113	113100	470077540	9750	9750	9750	9750	20
512	20231113	113000	469882540	9750	9760	9760	9750	188
513	20231113	112900	468049440	9760	9770	9770	9760	29
514	20231113	112800	467766390	9750	9770	9770	9750	1373
515	20231113	112700	454379620	9750	9770	9770	9750	1336
516	20231113	112600	441341780	9770	9770	9770	9770	20
517	20231113	112500	441146380	9770	9770	9770	9770	5
518	20231113	112400	441097530	9770	9770	9770	9770	0
519	20231113	112300	441097530	9770	9770	9770	9770	135
520	20231113	112200	439778580	9770	9770	9770	9770	72
521	20231113	112100	439075140	9770	9770	9770	9770	62
522	20231113	112000	438469400	9770	9770	9770	9770	102
523	20231113	111900	437472860	9760	9780	9780	9760	147
524	20231113	111800	436036700	9780	9780	9780	9780	7
525	20231113	111700	435968240	9770	9770	9770	9770	0
526	20231113	111600	435968240	9770	9770	9770	9770	0
527	20231113	111500	435968240	9770	9770	9770	9770	443
528	20231113	111400	431640130	9770	9770	9770	9770	49
529	20231113	111300	431161400	9760	9760	9760	9760	0
530	20231113	111200	431161400	9760	9760	9760	9760	0
531	20231113	111100	431161400	9760	9790	9790	9760	127
532	20231113	111000	429921480	9790	9760	9790	9760	336
533	20231113	110900	426641940	9760	9790	9790	9760	1431
534	20231113	110800	412644230	9790	9770	9790	9770	1105
535	20231113	110700	401847380	9770	9770	9770	9770	0
536	20231113	110600	401847380	9770	9790	9790	9770	1651
537	20231113	110500	385702890	9790	9790	9790	9790	0
538	20231113	110400	385702890	9790	9790	9790	9790	25
539	20231113	110300	385458140	9800	9800	9800	9800	11
540	20231113	110200	385350340	9800	9800	9800	9790	32
541	20231113	110100	385036950	9800	9800	9800	9800	31
542	20231113	110000	384733150	9800	9800	9800	9800	1
543	20231113	105900	384723350	9800	9800	9800	9800	1
544	20231113	105800	384713550	9800	9800	9800	9800	73
545	20231113	105700	383998150	9800	9800	9800	9800	102
546	20231113	105600	382998550	9790	9790	9790	9790	9
547	20231113	105500	382910440	9800	9790	9800	9790	3
548	20231113	105400	382881060	9790	9800	9800	9790	64
549	20231113	105300	382254350	9780	9780	9780	9780	805
550	20231113	105200	374381450	9770	9770	9770	9770	750
551	20231113	105100	367053950	9780	9780	9780	9770	779
552	20231113	105000	359435510	9790	9790	9790	9780	92
553	20231113	104900	358535330	9790	9790	9800	9790	192
554	20231113	104800	356655630	9790	9790	9790	9790	0
555	20231113	104700	356655630	9790	9790	9790	9790	47
556	20231113	104600	356195500	9800	9800	9800	9800	113
557	20231113	104500	355088100	9790	9800	9800	9790	109
558	20231113	104400	354019930	9800	9800	9800	9800	10
559	20231113	104300	353921930	9800	9800	9800	9800	6
560	20231113	104200	353863130	9800	9800	9800	9800	49
561	20231113	104100	353382930	9800	9800	9800	9790	187
562	20231113	104000	351550390	9800	9800	9800	9800	27
563	20231113	103900	351285790	9800	9800	9800	9790	303
564	20231113	103800	348316720	9790	9790	9790	9790	69
565	20231113	103700	347641210	9780	9780	9780	9780	0
566	20231113	103600	347641210	9780	9780	9780	9780	1
567	20231113	103500	347631430	9780	9790	9790	9780	400
568	20231113	103400	343719320	9780	9780	9780	9780	0
569	20231113	103300	343719320	9780	9790	9790	9780	103
570	20231113	103200	342711630	9790	9790	9790	9790	159
571	20231113	103100	341155020	9790	9790	9790	9790	111
572	20231113	103000	340068330	9780	9780	9780	9780	237
573	20231113	102900	337750470	9780	9780	9780	9780	86
574	20231113	102800	336909390	9780	9770	9780	9770	29
575	20231113	102700	336625780	9780	9770	9780	9760	302
576	20231113	102600	333678120	9780	9790	9790	9770	784
577	20231113	102500	326013500	9790	9790	9790	9780	239
578	20231113	102400	323675040	9790	9790	9790	9790	213
579	20231113	102300	321589770	9790	9800	9800	9790	100
580	20231113	102200	320610120	9800	9800	9800	9800	503
581	20231113	102100	315680720	9800	9800	9800	9800	119
582	20231113	102000	314514520	9800	9810	9810	9800	4332
583	20231113	101900	272050900	9820	9820	9820	9820	0
584	20231113	101800	272050900	9820	9820	9820	9820	6
585	20231113	101700	271991980	9820	9820	9820	9820	4
586	20231113	101600	271952700	9820	9810	9820	9810	278
587	20231113	101500	269225510	9820	9820	9820	9820	13
588	20231113	101400	269097850	9810	9810	9810	9810	141
589	20231113	101300	267714640	9810	9810	9810	9810	135
590	20231113	101200	266390290	9830	9830	9830	9820	31
591	20231113	101100	266085800	9820	9820	9820	9820	253
592	20231113	101000	263601340	9830	9830	9830	9830	52
593	20231113	100900	263090180	9840	9840	9840	9840	1
594	20231113	100800	263080340	9850	9850	9850	9850	39
595	20231113	100700	262696190	9850	9850	9850	9850	10
596	20231113	100600	262597690	9850	9850	9850	9810	7056
597	20231113	100500	193322710	9850	9840	9850	9840	132
598	20231113	100400	192023810	9840	9840	9840	9840	42
599	20231113	100300	191610530	9840	9840	9840	9840	12
600	20231113	100200	191492450	9840	9840	9840	9830	10
601	20231113	100100	191394060	9840	9840	9840	9840	66
602	20231113	100000	190744620	9840	9840	9840	9840	24
603	20231113	095900	190508460	9830	9840	9840	9830	67
604	20231113	095800	189849230	9840	9840	9840	9840	67
605	20231113	095700	189189950	9840	9840	9840	9840	11
606	20231113	095600	189081710	9840	9840	9840	9840	405
607	20231113	095500	185096510	9840	9840	9840	9840	136
608	20231113	095400	183758270	9840	9840	9840	9840	56
609	20231113	095300	183207230	9830	9840	9840	9830	200
610	20231113	095200	181240230	9840	9840	9840	9830	333
611	20231113	095100	177964510	9840	9840	9840	9840	65
612	20231113	095000	177324910	9840	9830	9840	9830	54
613	20231113	094900	176794040	9830	9840	9840	9830	35
614	20231113	094800	176449790	9820	9840	9840	9820	412
615	20231113	094700	172403370	9840	9840	9840	9840	5
616	20231113	094600	172354170	9840	9840	9840	9840	39
617	20231113	094500	171970410	9840	9840	9840	9840	122
618	20231113	094400	170769930	9840	9840	9840	9840	2
619	20231113	094300	170750250	9820	9840	9840	9820	45
620	20231113	094200	170308230	9840	9840	9840	9830	45
621	20231113	094100	169865670	9850	9840	9850	9830	67
622	20231113	094000	169206410	9830	9850	9850	9830	151
623	20231113	093900	167721940	9850	9850	9850	9850	2
624	20231113	093800	167702240	9850	9850	9850	9850	4
625	20231113	093700	167662840	9850	9840	9850	9830	58
626	20231113	093600	167091890	9850	9830	9850	9830	55
627	20231113	093500	166550340	9830	9830	9830	9830	17
628	20231113	093400	166383230	9830	9860	9860	9830	368
629	20231113	093300	162764200	9860	9860	9860	9840	327
630	20231113	093200	159544180	9860	9860	9860	9850	40
631	20231113	093100	159149830	9860	9870	9870	9860	233
632	20231113	093000	156852420	9870	9870	9870	9870	12
633	20231113	092900	156733980	9830	9830	9830	9830	100
634	20231113	092800	155750980	9850	9860	9860	9840	423
635	20231113	092700	151587780	9860	9870	9870	9860	124
636	20231113	092600	150364960	9870	9870	9870	9870	1550
637	20231113	092500	135066460	9870	9870	9870	9860	84
638	20231113	092400	134238190	9870	9870	9870	9870	14
639	20231113	092300	134100010	9870	9870	9870	9860	212
640	20231113	092200	132008030	9870	9870	9870	9860	63
641	20231113	092100	131386670	9870	9880	9880	9870	267
642	20231113	092000	128748720	9880	9880	9880	9870	158
643	20231113	091900	127188090	9880	9880	9880	9880	505
644	20231113	091800	122198690	9880	9850	9880	9840	4643
645	20231113	091700	76459760	9840	9830	9840	9830	1219
646	20231113	091600	64467960	9830	9840	9840	9830	161
647	20231113	091500	62885320	9840	9830	9840	9830	238
648	20231113	091400	60545430	9830	9840	9850	9830	390
649	20231113	091300	56708360	9840	9850	9850	9840	315
650	20231113	091200	53608220	9840	9850	9850	9840	219
651	20231113	091100	51453000	9850	9840	9850	9840	492
652	20231113	091000	46607080	9850	9860	9860	9850	20
653	20231113	090900	46410060	9860	9860	9860	9860	157
654	20231113	090800	44862040	9830	9850	9860	9830	1821
655	20231113	090700	26936570	9850	9850	9860	9850	159
656	20231113	090600	25370400	9850	9850	9850	9850	17
657	20231113	090500	25202950	9860	9840	9860	9830	137
658	20231113	090400	23855690	9860	9860	9860	9830	492
659	20231113	090300	19017820	9860	9860	9860	9850	111
660	20231113	090200	17923570	9860	9860	9870	9860	1120
661	20231113	090100	6880170	9850	9850	9870	9850	240
662	20231113	090000	4512690	9870	9810	9870	9810	459