KissMeData/159010/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202100	595005520	9800	9800	9800	9800	114
3	20231107	202000	595005520	9800	9800	9800	9800	0
4	20231107	201900	595005520	9800	9800	9800	9800	0
5	20231107	201800	595005520	9800	9800	9800	9800	0
6	20231107	201700	595005520	9800	9800	9800	9800	0
7	20231107	201600	595005520	9800	9800	9800	9800	0
8	20231107	201500	595005520	9800	9800	9800	9800	0
9	20231107	201400	595005520	9800	9800	9800	9800	0
10	20231107	201300	595005520	9800	9800	9800	9800	0
11	20231107	201200	595005520	9800	9800	9800	9800	0
12	20231107	201100	595005520	9800	9800	9800	9800	0
13	20231107	201000	595005520	9800	9800	9800	9800	0
14	20231107	200900	595005520	9800	9800	9800	9800	0
15	20231107	200800	595005520	9800	9800	9800	9800	0
16	20231107	200700	595005520	9800	9800	9800	9800	0
17	20231107	200600	595005520	9800	9800	9800	9800	0
18	20231107	200500	595005520	9800	9800	9800	9800	0
19	20231107	200400	595005520	9800	9800	9800	9800	0
20	20231107	200300	595005520	9800	9800	9800	9800	0
21	20231107	200200	595005520	9800	9800	9800	9800	0
22	20231107	200100	595005520	9800	9800	9800	9800	0
23	20231107	200000	595005520	9800	9800	9800	9800	0
24	20231107	195900	595005520	9800	9800	9800	9800	0
25	20231107	195800	595005520	9800	9800	9800	9800	0
26	20231107	195700	595005520	9800	9800	9800	9800	0
27	20231107	195600	595005520	9800	9800	9800	9800	0
28	20231107	195500	595005520	9800	9800	9800	9800	0
29	20231107	195400	595005520	9800	9800	9800	9800	0
30	20231107	195300	595005520	9800	9800	9800	9800	0
31	20231107	195200	595005520	9800	9800	9800	9800	0
32	20231107	195100	595005520	9800	9800	9800	9800	114
33	20231107	195000	595005520	9800	9800	9800	9800	0
34	20231107	194900	595005520	9800	9800	9800	9800	0
35	20231107	194800	595005520	9800	9800	9800	9800	0
36	20231107	194700	595005520	9800	9800	9800	9800	0
37	20231107	194600	595005520	9800	9800	9800	9800	0
38	20231107	194500	595005520	9800	9800	9800	9800	0
39	20231107	194400	595005520	9800	9800	9800	9800	0
40	20231107	194300	595005520	9800	9800	9800	9800	0
41	20231107	194200	595005520	9800	9800	9800	9800	0
42	20231107	194100	595005520	9800	9800	9800	9800	0
43	20231107	194000	595005520	9800	9800	9800	9800	0
44	20231107	193900	595005520	9800	9800	9800	9800	0
45	20231107	193800	595005520	9800	9800	9800	9800	0
46	20231107	193700	595005520	9800	9800	9800	9800	0
47	20231107	193600	595005520	9800	9800	9800	9800	0
48	20231107	193500	595005520	9800	9800	9800	9800	0
49	20231107	193400	595005520	9800	9800	9800	9800	0
50	20231107	193300	595005520	9800	9800	9800	9800	0
51	20231107	193200	595005520	9800	9800	9800	9800	0
52	20231107	193100	595005520	9800	9800	9800	9800	0
53	20231107	193000	595005520	9800	9800	9800	9800	0
54	20231107	192900	595005520	9800	9800	9800	9800	0
55	20231107	192800	595005520	9800	9800	9800	9800	0
56	20231107	192700	595005520	9800	9800	9800	9800	0
57	20231107	192600	595005520	9800	9800	9800	9800	0
58	20231107	192500	595005520	9800	9800	9800	9800	0
59	20231107	192400	595005520	9800	9800	9800	9800	0
60	20231107	192300	595005520	9800	9800	9800	9800	0
61	20231107	192200	595005520	9800	9800	9800	9800	0
62	20231107	192100	595005520	9800	9800	9800	9800	114
63	20231107	192000	595005520	9800	9800	9800	9800	0
64	20231107	191900	595005520	9800	9800	9800	9800	0
65	20231107	191800	595005520	9800	9800	9800	9800	0
66	20231107	191700	595005520	9800	9800	9800	9800	0
67	20231107	191600	595005520	9800	9800	9800	9800	0
68	20231107	191500	595005520	9800	9800	9800	9800	0
69	20231107	191400	595005520	9800	9800	9800	9800	0
70	20231107	191300	595005520	9800	9800	9800	9800	0
71	20231107	191200	595005520	9800	9800	9800	9800	0
72	20231107	191100	595005520	9800	9800	9800	9800	0
73	20231107	191000	595005520	9800	9800	9800	9800	0
74	20231107	190900	595005520	9800	9800	9800	9800	0
75	20231107	190800	595005520	9800	9800	9800	9800	0
76	20231107	190700	595005520	9800	9800	9800	9800	0
77	20231107	190600	595005520	9800	9800	9800	9800	0
78	20231107	190500	595005520	9800	9800	9800	9800	0
79	20231107	190400	595005520	9800	9800	9800	9800	0
80	20231107	190300	595005520	9800	9800	9800	9800	0
81	20231107	190200	595005520	9800	9800	9800	9800	0
82	20231107	190100	595005520	9800	9800	9800	9800	0
83	20231107	190000	595005520	9800	9800	9800	9800	0
84	20231107	185900	595005520	9800	9800	9800	9800	0
85	20231107	185800	595005520	9800	9800	9800	9800	0
86	20231107	185700	595005520	9800	9800	9800	9800	0
87	20231107	185600	595005520	9800	9800	9800	9800	0
88	20231107	185500	595005520	9800	9800	9800	9800	0
89	20231107	185400	595005520	9800	9800	9800	9800	0
90	20231107	185300	595005520	9800	9800	9800	9800	0
91	20231107	185200	595005520	9800	9800	9800	9800	0
92	20231107	185100	595005520	9800	9800	9800	9800	114
93	20231107	185000	595005520	9800	9800	9800	9800	0
94	20231107	184900	595005520	9800	9800	9800	9800	0
95	20231107	184800	595005520	9800	9800	9800	9800	0
96	20231107	184700	595005520	9800	9800	9800	9800	0
97	20231107	184600	595005520	9800	9800	9800	9800	0
98	20231107	184500	595005520	9800	9800	9800	9800	0
99	20231107	184400	595005520	9800	9800	9800	9800	0
100	20231107	184300	595005520	9800	9800	9800	9800	0
101	20231107	184200	595005520	9800	9800	9800	9800	0
102	20231107	184100	595005520	9800	9800	9800	9800	0
103	20231107	184000	595005520	9800	9800	9800	9800	0
104	20231107	183900	595005520	9800	9800	9800	9800	0
105	20231107	183800	595005520	9800	9800	9800	9800	0
106	20231107	183700	595005520	9800	9800	9800	9800	0
107	20231107	183600	595005520	9800	9800	9800	9800	0
108	20231107	183500	595005520	9800	9800	9800	9800	0
109	20231107	183400	595005520	9800	9800	9800	9800	0
110	20231107	183300	595005520	9800	9800	9800	9800	0
111	20231107	183200	595005520	9800	9800	9800	9800	0
112	20231107	183100	595005520	9800	9800	9800	9800	0
113	20231107	183000	595005520	9800	9800	9800	9800	0
114	20231107	182900	595005520	9800	9800	9800	9800	0
115	20231107	182800	595005520	9800	9800	9800	9800	0
116	20231107	182700	595005520	9800	9800	9800	9800	0
117	20231107	182600	595005520	9800	9800	9800	9800	0
118	20231107	182500	595005520	9800	9800	9800	9800	0
119	20231107	182400	595005520	9800	9800	9800	9800	0
120	20231107	182300	595005520	9800	9800	9800	9800	0
121	20231107	182200	595005520	9800	9800	9800	9800	0
122	20231107	182100	595005520	9800	9800	9800	9800	114
123	20231107	182000	595005520	9800	9800	9800	9800	0
124	20231107	181900	595005520	9800	9800	9800	9800	0
125	20231107	181800	595005520	9800	9800	9800	9800	0
126	20231107	181700	595005520	9800	9800	9800	9800	0
127	20231107	181600	595005520	9800	9800	9800	9800	0
128	20231107	181500	595005520	9800	9800	9800	9800	0
129	20231107	181400	595005520	9800	9800	9800	9800	0
130	20231107	181300	595005520	9800	9800	9800	9800	0
131	20231107	181200	595005520	9800	9800	9800	9800	0
132	20231107	181100	595005520	9800	9800	9800	9800	0
133	20231107	181000	595005520	9800	9800	9800	9800	0
134	20231107	180900	595005520	9800	9800	9800	9800	0
135	20231107	180800	595005520	9800	9800	9800	9800	0
136	20231107	180700	595005520	9800	9800	9800	9800	0
137	20231107	180600	595005520	9800	9800	9800	9800	0
138	20231107	180500	595005520	9800	9800	9800	9800	0
139	20231107	180400	595005520	9800	9800	9800	9800	0
140	20231107	180300	595005520	9800	9800	9800	9800	0
141	20231107	180200	595005520	9800	9800	9800	9800	0
142	20231107	180100	595005520	9800	9800	9800	9800	0
143	20231107	180000	595005520	9800	9800	9800	9800	0
144	20231107	175900	595005520	9800	9800	9800	9800	0
145	20231107	175800	595005520	9800	9800	9800	9800	0
146	20231107	175700	595005520	9800	9800	9800	9800	0
147	20231107	175600	595005520	9800	9800	9800	9800	0
148	20231107	175500	595005520	9800	9800	9800	9800	0
149	20231107	175400	595005520	9800	9800	9800	9800	0
150	20231107	175300	595005520	9800	9800	9800	9800	0
151	20231107	175200	595005520	9800	9800	9800	9800	0
152	20231107	175100	595005520	9800	9800	9800	9800	114
153	20231107	175000	595005520	9800	9800	9800	9800	0
154	20231107	174900	595005520	9800	9800	9800	9800	0
155	20231107	174800	595005520	9800	9800	9800	9800	0
156	20231107	174700	595005520	9800	9800	9800	9800	0
157	20231107	174600	595005520	9800	9800	9800	9800	0
158	20231107	174500	595005520	9800	9800	9800	9800	0
159	20231107	174400	595005520	9800	9800	9800	9800	0
160	20231107	174300	595005520	9800	9800	9800	9800	0
161	20231107	174200	595005520	9800	9800	9800	9800	0
162	20231107	174100	595005520	9800	9800	9800	9800	0
163	20231107	174000	595005520	9800	9800	9800	9800	0
164	20231107	173900	595005520	9800	9800	9800	9800	0
165	20231107	173800	595005520	9800	9800	9800	9800	0
166	20231107	173700	595005520	9800	9800	9800	9800	0
167	20231107	173600	595005520	9800	9800	9800	9800	0
168	20231107	173500	595005520	9800	9800	9800	9800	0
169	20231107	173400	595005520	9800	9800	9800	9800	0
170	20231107	173300	595005520	9800	9800	9800	9800	0
171	20231107	173200	595005520	9800	9800	9800	9800	0
172	20231107	173100	595005520	9800	9800	9800	9800	0
173	20231107	173000	595005520	9800	9800	9800	9800	0
174	20231107	172900	595005520	9800	9800	9800	9800	0
175	20231107	172800	595005520	9800	9800	9800	9800	0
176	20231107	172700	595005520	9800	9800	9800	9800	0
177	20231107	172600	595005520	9800	9800	9800	9800	0
178	20231107	172500	595005520	9800	9800	9800	9800	0
179	20231107	172400	595005520	9800	9800	9800	9800	0
180	20231107	172300	595005520	9800	9800	9800	9800	0
181	20231107	172200	595005520	9800	9800	9800	9800	0
182	20231107	172100	595005520	9800	9800	9800	9800	114
183	20231107	172000	595005520	9800	9800	9800	9800	0
184	20231107	171900	595005520	9800	9800	9800	9800	0
185	20231107	171800	595005520	9800	9800	9800	9800	0
186	20231107	171700	595005520	9800	9800	9800	9800	0
187	20231107	171600	595005520	9800	9800	9800	9800	0
188	20231107	171500	595005520	9800	9800	9800	9800	0
189	20231107	171400	595005520	9800	9800	9800	9800	0
190	20231107	171300	595005520	9800	9800	9800	9800	0
191	20231107	171200	595005520	9800	9800	9800	9800	0
192	20231107	171100	595005520	9800	9800	9800	9800	0
193	20231107	171000	595005520	9800	9800	9800	9800	0
194	20231107	170900	595005520	9800	9800	9800	9800	0
195	20231107	170800	595005520	9800	9800	9800	9800	0
196	20231107	170700	595005520	9800	9800	9800	9800	0
197	20231107	170600	595005520	9800	9800	9800	9800	0
198	20231107	170500	595005520	9800	9800	9800	9800	0
199	20231107	170400	595005520	9800	9800	9800	9800	0
200	20231107	170300	595005520	9800	9800	9800	9800	0
201	20231107	170200	595005520	9800	9800	9800	9800	0
202	20231107	170100	595005520	9800	9800	9800	9800	0
203	20231107	170000	595005520	9800	9800	9800	9800	0
204	20231107	165900	595005520	9800	9800	9800	9800	0
205	20231107	165800	595005520	9800	9800	9800	9800	0
206	20231107	165700	595005520	9800	9800	9800	9800	0
207	20231107	165600	595005520	9800	9800	9800	9800	0
208	20231107	165500	595005520	9800	9800	9800	9800	0
209	20231107	165400	595005520	9800	9800	9800	9800	0
210	20231107	165300	595005520	9800	9800	9800	9800	0
211	20231107	165200	595005520	9800	9800	9800	9800	0
212	20231107	165100	595005520	9800	9800	9800	9800	114
213	20231107	165000	595005520	9800	9800	9800	9800	0
214	20231107	164900	595005520	9800	9800	9800	9800	0
215	20231107	164800	595005520	9800	9800	9800	9800	0
216	20231107	164700	595005520	9800	9800	9800	9800	0
217	20231107	164600	595005520	9800	9800	9800	9800	0
218	20231107	164500	595005520	9800	9800	9800	9800	0
219	20231107	164400	595005520	9800	9800	9800	9800	0
220	20231107	164300	595005520	9800	9800	9800	9800	0
221	20231107	164200	595005520	9800	9800	9800	9800	0
222	20231107	164100	595005520	9800	9800	9800	9800	0
223	20231107	164000	595005520	9800	9800	9800	9800	0
224	20231107	163900	595005520	9800	9800	9800	9800	0
225	20231107	163800	595005520	9800	9800	9800	9800	0
226	20231107	163700	595005520	9800	9800	9800	9800	0
227	20231107	163600	595005520	9800	9800	9800	9800	0
228	20231107	163500	595005520	9800	9800	9800	9800	0
229	20231107	163400	595005520	9800	9800	9800	9800	0
230	20231107	163300	595005520	9800	9800	9800	9800	0
231	20231107	163200	595005520	9800	9800	9800	9800	0
232	20231107	163100	595005520	9800	9800	9800	9800	0
233	20231107	163000	595005520	9800	9800	9800	9800	0
234	20231107	162900	595005520	9800	9800	9800	9800	0
235	20231107	162800	595005520	9800	9800	9800	9800	0
236	20231107	162700	595005520	9800	9800	9800	9800	0
237	20231107	162600	595005520	9800	9800	9800	9800	0
238	20231107	162500	595005520	9800	9800	9800	9800	0
239	20231107	162400	595005520	9800	9800	9800	9800	0
240	20231107	162300	595005520	9800	9800	9800	9800	0
241	20231107	162200	595005520	9800	9800	9800	9800	0
242	20231107	162100	595005520	9800	9800	9800	9800	114
243	20231107	162000	595005520	9800	9800	9800	9800	0
244	20231107	161900	595005520	9800	9800	9800	9800	0
245	20231107	161800	595005520	9800	9800	9800	9800	0
246	20231107	161700	595005520	9800	9800	9800	9800	0
247	20231107	161600	595005520	9800	9800	9800	9800	0
248	20231107	161500	595005520	9800	9800	9800	9800	0
249	20231107	161400	595005520	9800	9800	9800	9800	0
250	20231107	161300	595005520	9800	9800	9800	9800	0
251	20231107	161200	595005520	9800	9800	9800	9800	0
252	20231107	161100	595005520	9800	9800	9800	9800	0
253	20231107	161000	595005520	9800	9800	9800	9800	0
254	20231107	160900	595005520	9800	9800	9800	9800	0
255	20231107	160800	595005520	9800	9800	9800	9800	0
256	20231107	160700	595005520	9800	9800	9800	9800	0
257	20231107	160600	595005520	9800	9800	9800	9800	0
258	20231107	160500	595005520	9800	9800	9800	9800	0
259	20231107	160400	595005520	9800	9800	9800	9800	0
260	20231107	160300	595005520	9800	9800	9800	9800	0
261	20231107	160200	595005520	9800	9800	9800	9800	0
262	20231107	160100	595005520	9800	9800	9800	9800	0
263	20231107	160000	595005520	9800	9800	9800	9800	0
264	20231107	155900	595005520	9800	9800	9800	9800	0
265	20231107	155800	595005520	9800	9800	9800	9800	0
266	20231107	155700	595005520	9800	9800	9800	9800	0
267	20231107	155600	595005520	9800	9800	9800	9800	0
268	20231107	155500	595005520	9800	9800	9800	9800	0
269	20231107	155400	595005520	9800	9800	9800	9800	0
270	20231107	155300	595005520	9800	9800	9800	9800	0
271	20231107	155200	595005520	9800	9800	9800	9800	0
272	20231107	155100	595005520	9800	9800	9800	9800	114
273	20231107	155000	595005520	9800	9800	9800	9800	0
274	20231107	154900	595005520	9800	9800	9800	9800	0
275	20231107	154800	595005520	9800	9800	9800	9800	0
276	20231107	154700	595005520	9800	9800	9800	9800	0
277	20231107	154600	595005520	9800	9800	9800	9800	0
278	20231107	154500	595005520	9800	9800	9800	9800	0
279	20231107	154400	595005520	9800	9800	9800	9800	0
280	20231107	154300	595005520	9800	9800	9800	9800	0
281	20231107	154200	595005520	9800	9800	9800	9800	0
282	20231107	154100	595005520	9800	9800	9800	9800	0
283	20231107	154000	595005520	9800	9800	9800	9800	0
284	20231107	153900	595005520	9800	9800	9800	9800	0
285	20231107	153800	595005520	9800	9800	9800	9800	0
286	20231107	153700	595005520	9800	9800	9800	9800	0
287	20231107	153600	595005520	9800	9800	9800	9800	0
288	20231107	153500	595005520	9800	9800	9800	9800	0
289	20231107	153400	595005520	9800	9800	9800	9800	0
290	20231107	153300	595005520	9800	9800	9800	9800	0
291	20231107	153200	595005520	9800	9800	9800	9800	0
292	20231107	153100	595005520	9800	9800	9800	9800	0
293	20231107	153000	595005520	9800	9800	9800	9800	114
294	20231107	152900	593888320	9800	9800	9800	9800	0
295	20231107	152800	593888320	9800	9800	9800	9800	0
296	20231107	152700	593888320	9800	9800	9800	9800	0
297	20231107	152600	593888320	9800	9800	9800	9800	0
298	20231107	152500	593888320	9800	9800	9800	9800	0
299	20231107	152400	593888320	9800	9800	9800	9800	0
300	20231107	152300	593888320	9800	9800	9800	9800	0
301	20231107	152200	593888320	9800	9800	9800	9800	0
302	20231107	152100	593888320	9800	9800	9800	9800	0
303	20231107	152000	593888320	9800	9800	9800	9800	0
304	20231107	151900	593888320	9800	9790	9800	9790	875
305	20231107	151800	585322050	9790	9790	9800	9790	1277
306	20231107	151700	572820030	9790	9790	9790	9770	1109
307	20231107	151600	561964640	9770	9800	9800	9770	374
308	20231107	151500	558300270	9800	9800	9800	9800	1197
309	20231107	151400	546569670	9800	9800	9800	9800	338
310	20231107	151300	543257270	9800	9800	9800	9800	172
311	20231107	151200	541571670	9800	9780	9800	9780	2308
312	20231107	151100	518974100	9790	9790	9790	9790	130
313	20231107	151000	517701400	9800	9750	9800	9750	26
314	20231107	150900	517447400	9720	9730	9730	9720	100
315	20231107	150800	516475190	9750	9750	9750	9750	0
316	20231107	150700	516475190	9750	9720	9750	9720	479
317	20231107	150600	511814860	9720	9710	9720	9710	323
318	20231107	150500	508675520	9710	9710	9710	9710	1
319	20231107	150400	508665810	9720	9690	9720	9690	100
320	20231107	150300	507695950	9670	9670	9670	9670	0
321	20231107	150200	507695950	9670	9670	9670	9670	13
322	20231107	150100	507570240	9690	9690	9690	9690	0
323	20231107	150000	507570240	9690	9690	9690	9690	0
324	20231107	145900	507570240	9690	9670	9690	9670	2
325	20231107	145800	507550880	9660	9660	9660	9660	0
326	20231107	145700	507550880	9660	9650	9670	9650	329
327	20231107	145600	504372420	9600	9660	9660	9600	161
328	20231107	145500	502825800	9660	9650	9660	9650	14
329	20231107	145400	502690690	9660	9650	9660	9650	49
330	20231107	145300	502217550	9610	9610	9610	9610	0
331	20231107	145200	502217550	9610	9650	9650	9610	154
332	20231107	145100	500737210	9670	9670	9670	9670	0
333	20231107	145000	500737210	9670	9670	9670	9670	0
334	20231107	144900	500737210	9670	9670	9670	9670	1
335	20231107	144800	500727540	9610	9630	9630	9610	144
336	20231107	144700	499342090	9680	9680	9680	9680	0
337	20231107	144600	499342090	9680	9680	9680	9680	0
338	20231107	144500	499342090	9680	9680	9680	9680	1
339	20231107	144400	499332410	9630	9630	9630	9630	144
340	20231107	144300	497945690	9680	9680	9680	9680	0
341	20231107	144200	497945690	9680	9680	9680	9680	0
342	20231107	144100	497945690	9680	9680	9680	9680	1
343	20231107	144000	497936010	9610	9640	9640	9610	144
344	20231107	143900	496549400	9680	9670	9690	9670	55
345	20231107	143800	496017420	9670	9670	9670	9670	2
346	20231107	143700	495998080	9600	9620	9620	9600	144
347	20231107	143600	494615540	9670	9670	9670	9670	3
348	20231107	143500	494586530	9670	9660	9670	9660	3624
349	20231107	143400	459543740	9660	9660	9660	9660	1
350	20231107	143300	459534080	9600	9610	9610	9600	144
351	20231107	143200	458151630	9660	9670	9670	9660	3
352	20231107	143100	458122640	9660	9660	9660	9660	11
353	20231107	143000	458016380	9670	9670	9670	9670	1
354	20231107	142900	458006710	9600	9620	9620	9600	144
355	20231107	142800	456623440	9680	9680	9680	9680	1
356	20231107	142700	456613760	9610	9610	9610	9610	0
357	20231107	142600	456613760	9610	9610	9610	9610	0
358	20231107	142500	456613760	9610	9640	9640	9610	144
359	20231107	142400	455228370	9690	9690	9690	9690	3
360	20231107	142300	455199300	9690	9690	9690	9690	2
361	20231107	142200	455179920	9620	9620	9620	9620	0
362	20231107	142100	455179920	9620	9660	9660	9620	144
363	20231107	142000	453793160	9700	9700	9700	9700	1
364	20231107	141900	453783460	9700	9700	9700	9700	0
365	20231107	141800	453783460	9700	9700	9700	9700	1
366	20231107	141700	453773760	9700	9690	9710	9630	147
367	20231107	141600	452355400	9720	9720	9720	9720	3
368	20231107	141500	452326240	9720	9710	9720	9710	318
369	20231107	141400	449236870	9720	9710	9720	9700	153
370	20231107	141300	447752670	9700	9690	9700	9690	205
371	20231107	141200	445765950	9690	9680	9690	9680	11
372	20231107	141100	445659460	9680	9680	9680	9680	31
373	20231107	141000	445359380	9680	9640	9680	9620	6
374	20231107	140900	445301520	9680	9630	9680	9630	147
375	20231107	140800	443885760	9680	9680	9680	9680	1
376	20231107	140700	443876080	9690	9690	9690	9690	1
377	20231107	140600	443866390	9690	9690	9690	9690	1
378	20231107	140500	443856700	9690	9700	9700	9620	147
379	20231107	140400	442441300	9700	9700	9700	9700	0
380	20231107	140300	442441300	9700	9700	9700	9700	2
381	20231107	140200	442421900	9710	9710	9710	9710	2
382	20231107	140100	442402480	9630	9730	9730	9630	146
383	20231107	140000	440993080	9730	9730	9730	9730	2
384	20231107	135900	440973620	9730	9730	9730	9720	22
385	20231107	135800	440759660	9730	9730	9730	9730	1
386	20231107	135700	440749930	9730	9670	9730	9670	145
387	20231107	135600	439347720	9730	9730	9730	9730	2
388	20231107	135500	439328260	9730	9730	9730	9730	1
389	20231107	135400	439318530	9730	9730	9730	9730	1
390	20231107	135300	439308800	9730	9690	9740	9630	1545
391	20231107	135200	424282010	9690	9690	9690	9690	1
392	20231107	135100	424272320	9690	9680	9690	9680	2
393	20231107	135000	424252950	9610	9670	9670	9610	144
394	20231107	134900	422868280	9680	9680	9680	9680	4
395	20231107	134800	422829560	9680	9680	9680	9680	1
396	20231107	134700	422819880	9680	9680	9680	9680	1
397	20231107	134600	422810200	9680	9680	9680	9610	146
398	20231107	134500	421403610	9680	9680	9690	9680	30
399	20231107	134400	421113200	9680	9670	9680	9670	45
400	20231107	134300	420677770	9670	9660	9670	9660	70
401	20231107	134200	420001510	9600	9610	9610	9600	144
402	20231107	134100	418618420	9660	9660	9660	9660	2
403	20231107	134000	418599100	9660	9660	9660	9660	1
404	20231107	133900	418589440	9660	9670	9670	9660	2
405	20231107	133800	418570110	9600	9670	9670	9600	146
406	20231107	133700	417168270	9670	9670	9670	9670	1
407	20231107	133600	417158600	9670	9670	9670	9670	0
408	20231107	133500	417158600	9670	9670	9670	9670	1
409	20231107	133400	417148930	9670	9670	9670	9610	156
410	20231107	133300	415649050	9670	9670	9670	9670	3
411	20231107	133200	415620040	9670	9670	9670	9670	2
412	20231107	133100	415600700	9600	9600	9600	9600	0
413	20231107	133000	415600700	9600	9660	9660	9600	144
414	20231107	132900	414218130	9660	9660	9660	9660	162
415	20231107	132800	412653210	9660	9660	9660	9660	0
416	20231107	132700	412653210	9660	9660	9660	9660	3
417	20231107	132600	412624230	9660	9600	9660	9600	145
418	20231107	132500	411232170	9660	9660	9660	9660	1
419	20231107	132400	411222510	9600	9600	9600	9600	0
420	20231107	132300	411222510	9600	9600	9600	9600	0
421	20231107	132200	411222510	9600	9660	9660	9600	146
422	20231107	132100	409820790	9600	9600	9600	9600	0
423	20231107	132000	409820790	9600	9600	9600	9600	0
424	20231107	131900	409820790	9600	9600	9600	9600	0
425	20231107	131800	409820790	9600	9610	9610	9600	144
426	20231107	131700	408437010	9660	9660	9660	9660	55
427	20231107	131600	407905710	9660	9660	9660	9660	4
428	20231107	131500	407867070	9660	9660	9660	9660	0
429	20231107	131400	407867070	9660	9660	9660	9660	144
430	20231107	131300	406476030	9670	9670	9670	9670	0
431	20231107	131200	406476030	9670	9660	9670	9660	20
432	20231107	131100	406282820	9660	9660	9660	9660	0
433	20231107	131000	406282820	9660	9650	9660	9600	145
434	20231107	130900	404890650	9660	9660	9660	9660	0
435	20231107	130800	404890650	9660	9660	9660	9660	0
436	20231107	130700	404890650	9660	9660	9660	9660	0
437	20231107	130600	404890650	9660	9630	9660	9600	145
438	20231107	130500	403497630	9670	9670	9670	9670	0
439	20231107	130400	403497630	9670	9660	9670	9660	60
440	20231107	130300	402918020	9650	9600	9650	9600	235
441	20231107	130200	400657470	9600	9600	9600	9600	1000
442	20231107	130100	391057470	9650	9650	9650	9650	1
443	20231107	130000	391047820	9650	9650	9650	9650	0
444	20231107	125900	391047820	9650	9640	9650	9600	281
445	20231107	125800	388343330	9650	9650	9650	9650	0
446	20231107	125700	388343330	9650	9650	9650	9650	0
447	20231107	125600	388343330	9650	9600	9650	9600	550
448	20231107	125500	383056450	9600	9570	9600	9530	156
449	20231107	125400	381565560	9600	9570	9600	9570	3
450	20231107	125300	381536820	9600	9600	9600	9600	139
451	20231107	125200	380202420	9600	9600	9600	9600	10
452	20231107	125100	380106420	9600	9540	9600	9540	145
453	20231107	125000	378723060	9600	9600	9600	9600	2
454	20231107	124900	378703860	9610	9610	9610	9610	0
455	20231107	124800	378703860	9610	9610	9610	9610	1
456	20231107	124700	378694250	9540	9550	9550	9540	144
457	20231107	124600	377319400	9610	9610	9610	9610	5
458	20231107	124500	377271350	9610	9610	9610	9610	0
459	20231107	124400	377271350	9610	9550	9610	9550	37
460	20231107	124300	376917700	9550	9560	9560	9550	144
461	20231107	124200	375542390	9630	9630	9630	9630	0
462	20231107	124100	375542390	9630	9570	9630	9560	301
463	20231107	124000	372662160	9640	9640	9640	9640	0
464	20231107	123900	372662160	9640	9650	9650	9550	147
465	20231107	123800	371255460	9650	9650	9650	9650	0
466	20231107	123700	371255460	9650	9650	9650	9640	3
467	20231107	123600	371226520	9640	9650	9650	9640	2
468	20231107	123500	371207230	9650	9640	9650	9570	145
469	20231107	123400	369815640	9660	9660	9660	9660	6
470	20231107	123300	369757680	9660	9610	9660	9610	12
471	20231107	123200	369641950	9620	9620	9620	9620	13
472	20231107	123100	369516890	9620	9610	9620	9550	145
473	20231107	123000	368131980	9620	9620	9620	9620	0
474	20231107	122900	368131980	9620	9610	9620	9610	2
475	20231107	122800	368112750	9620	9620	9620	9620	0
476	20231107	122700	368112750	9620	9610	9620	9550	146
477	20231107	122600	366717430	9620	9580	9620	9580	4
478	20231107	122500	366679070	9550	9550	9550	9550	0
479	20231107	122400	366679070	9550	9550	9550	9550	0
480	20231107	122300	366679070	9550	9610	9610	9550	144
481	20231107	122200	365303600	9620	9620	9620	9620	0
482	20231107	122100	365303600	9620	9620	9620	9620	0
483	20231107	122000	365303600	9620	9620	9620	9620	0
484	20231107	121900	365303600	9620	9570	9620	9560	145
485	20231107	121800	363917330	9620	9620	9620	9620	31
486	20231107	121700	363619110	9620	9620	9620	9620	1
487	20231107	121600	363609490	9550	9560	9620	9550	151
488	20231107	121500	362166870	9660	9550	9660	9550	49
489	20231107	121400	361698340	9550	9560	9560	9550	9
490	20231107	121300	361612320	9620	9620	9620	9620	10
491	20231107	121200	361516120	9560	9630	9630	9560	194
492	20231107	121100	359657980	9630	9630	9630	9630	51
493	20231107	121000	359166850	9560	9560	9630	9560	250
494	20231107	120900	356771170	9610	9570	9610	9570	543
495	20231107	120800	351570620	9570	9630	9630	9570	702
496	20231107	120700	344849800	9600	9660	9670	9600	5296
497	20231107	120600	293956020	9610	9610	9610	9610	20
498	20231107	120500	293763820	9620	9670	9670	9620	1233
499	20231107	120400	281902310	9670	9640	9670	9630	599
500	20231107	120300	276133070	9640	9640	9640	9640	0
501	20231107	120200	276133070	9640	9640	9640	9640	0
502	20231107	120100	276133070	9640	9640	9640	9640	0
503	20231107	120000	276133070	9640	9650	9650	9640	144
504	20231107	115900	274744250	9700	9700	9700	9700	0
505	20231107	115800	274744250	9700	9700	9700	9700	0
506	20231107	115700	274744250	9700	9700	9700	9700	374
507	20231107	115600	271116450	9640	9650	9650	9640	145
508	20231107	115500	269717610	9720	9720	9720	9720	0
509	20231107	115400	269717610	9720	9700	9720	9700	6
510	20231107	115300	269659390	9650	9650	9650	9650	0
511	20231107	115200	269659390	9650	9650	9650	9650	294
512	20231107	115100	266822290	9710	9710	9710	9710	1
513	20231107	115000	266812580	9710	9710	9710	9710	10
514	20231107	114900	266715480	9650	9650	9650	9650	0
515	20231107	114800	266715480	9650	9650	9650	9650	144
516	20231107	114700	265325880	9720	9720	9720	9720	0
517	20231107	114600	265325880	9720	9720	9720	9720	0
518	20231107	114500	265325880	9720	9720	9720	9720	1
519	20231107	114400	265316160	9650	9710	9710	9650	194
520	20231107	114300	263443880	9720	9710	9720	9710	6
521	20231107	114200	263385610	9710	9700	9710	9700	6
522	20231107	114100	263327360	9650	9710	9710	9650	210
523	20231107	114000	261294860	9710	9710	9710	9650	152
524	20231107	113900	259826840	9710	9710	9710	9710	1
525	20231107	113800	259817130	9660	9710	9710	9660	31
526	20231107	113700	259517620	9660	9660	9660	9660	0
527	20231107	113600	259517620	9660	9670	9670	9660	165
528	20231107	113500	257923390	9720	9720	9720	9720	0
529	20231107	113400	257923390	9720	9720	9720	9720	597
530	20231107	113300	252120550	9720	9710	9720	9710	85
531	20231107	113200	251294580	9720	9660	9720	9660	146
532	20231107	113100	249884160	9720	9710	9720	9710	6
533	20231107	113000	249825850	9670	9670	9670	9670	353
534	20231107	112900	246412340	9670	9720	9720	9670	181
535	20231107	112800	244660210	9720	9700	9720	9700	824
536	20231107	112700	236655430	9670	9700	9710	9670	37
537	20231107	112600	236297330	9710	9710	9710	9710	10
538	20231107	112500	236200230	9670	9720	9720	9670	212
539	20231107	112400	234146810	9720	9720	9720	9720	33
540	20231107	112300	233826050	9690	9690	9690	9690	0
541	20231107	112200	233826050	9690	9690	9690	9690	0
542	20231107	112100	233826050	9690	9690	9700	9660	156
543	20231107	112000	232317450	9710	9730	9740	9710	27
544	20231107	111900	232054820	9740	9720	9740	9720	54
545	20231107	111800	231529050	9740	9730	9740	9720	106
546	20231107	111700	230496670	9670	9740	9740	9670	148
547	20231107	111600	229065300	9740	9740	9740	9740	0
548	20231107	111500	229065300	9740	9740	9740	9740	0
549	20231107	111400	229065300	9740	9740	9740	9740	0
550	20231107	111300	229065300	9740	9730	9740	9670	1305
551	20231107	111200	216380140	9730	9730	9730	9730	202
552	20231107	111100	214414680	9680	9720	9730	9680	548
553	20231107	111000	209082950	9690	9690	9690	9690	123
554	20231107	110900	207891080	9690	9740	9740	9690	282
555	20231107	110800	205158450	9740	9700	9740	9700	58
556	20231107	110700	204593610	9700	9700	9700	9700	0
557	20231107	110600	204593610	9700	9700	9700	9700	0
558	20231107	110500	204593610	9700	9700	9700	9700	161
559	20231107	110400	203031910	9700	9700	9700	9700	0
560	20231107	110300	203031910	9700	9700	9700	9700	3
561	20231107	110200	203002810	9690	9690	9690	9690	0
562	20231107	110100	203002810	9690	9760	9760	9690	172
563	20231107	110000	201331900	9750	9750	9750	9750	107
564	20231107	105900	200288650	9750	9750	9750	9750	4
565	20231107	105800	200249650	9750	9750	9750	9750	34
566	20231107	105700	199918150	9750	9740	9750	9690	149
567	20231107	105600	198472650	9740	9740	9740	9740	0
568	20231107	105500	198472650	9740	9740	9740	9740	1
569	20231107	105400	198462910	9750	9760	9760	9750	11
570	20231107	105300	198355590	9760	9700	9760	9700	199
571	20231107	105200	196425190	9760	9710	9760	9700	16
572	20231107	105100	196269880	9760	9760	9760	9760	0
573	20231107	105000	196269880	9760	9760	9760	9760	0
574	20231107	104900	196269880	9760	9720	9760	9700	146
575	20231107	104800	194853340	9770	9770	9770	9770	0
576	20231107	104700	194853340	9770	9770	9770	9770	0
577	20231107	104600	194853340	9770	9770	9770	9770	1
578	20231107	104500	194843570	9700	9720	9720	9700	165
579	20231107	104400	193240650	9770	9770	9770	9710	199
580	20231107	104300	191308240	9710	9770	9780	9710	993
581	20231107	104200	181657800	9780	9790	9790	9780	16
582	20231107	104100	181501290	9820	9830	9840	9820	1021
583	20231107	104000	171455200	9840	9840	9840	9840	0
584	20231107	103900	171455200	9840	9790	9840	9790	341
585	20231107	103800	168113370	9800	9800	9800	9800	8
586	20231107	103700	168034970	9800	9800	9800	9800	174
587	20231107	103600	166329770	9800	9790	9800	9790	30
588	20231107	103500	166036020	9790	9800	9800	9790	11
589	20231107	103400	165928320	9800	9810	9810	9800	11
590	20231107	103300	165820510	9810	9830	9830	9810	26
591	20231107	103200	165565130	9840	9830	9840	9830	308
592	20231107	103100	162535170	9830	9830	9830	9820	50
593	20231107	103000	162043690	9830	9750	9830	9750	3080
594	20231107	102900	131794110	9750	9750	9750	9750	1
595	20231107	102800	131784360	9790	9790	9790	9790	11
596	20231107	102700	131676670	9800	9760	9800	9760	63
597	20231107	102600	131061750	9800	9800	9800	9780	1159
598	20231107	102500	119705130	9800	9780	9800	9780	119
599	20231107	102400	118540830	9790	9730	9800	9730	919
600	20231107	102300	109546960	9740	9740	9740	9740	1
601	20231107	102200	109537220	9760	9790	9800	9700	69
602	20231107	102100	108862460	9790	9700	9820	9700	838
603	20231107	102000	100697540	9700	9690	9700	9690	31
604	20231107	101900	100397140	9690	9690	9690	9690	0
605	20231107	101800	100397140	9690	9690	9690	9690	0
606	20231107	101700	100397140	9690	9690	9690	9690	0
607	20231107	101600	100397140	9690	9690	9690	9690	5
608	20231107	101500	100348690	9700	9700	9700	9700	0
609	20231107	101400	100348690	9700	9680	9700	9680	12
610	20231107	101300	100232510	9680	9680	9680	9680	0
611	20231107	101200	100232510	9680	9680	9680	9680	2
612	20231107	101100	100213150	9650	9650	9650	9650	210
613	20231107	101000	98186650	9690	9690	9690	9690	3
614	20231107	100900	98157580	9670	9670	9670	9670	330
615	20231107	100800	94966480	9690	9690	9690	9690	745
616	20231107	100700	87747430	9700	9700	9700	9700	74
617	20231107	100600	87029630	9700	9740	9740	9700	166
618	20231107	100500	85417650	9740	9740	9740	9740	0
619	20231107	100400	85417650	9740	9760	9760	9740	403
620	20231107	100300	81489400	9770	9790	9790	9770	98
621	20231107	100200	80530850	9820	9810	9820	9800	43
622	20231107	100100	80109420	9820	9820	9820	9820	242
623	20231107	100000	77732980	9820	9800	9820	9800	616
624	20231107	095900	71691690	9750	9750	9750	9750	0
625	20231107	095800	71691690	9750	9750	9750	9750	1
626	20231107	095700	71681940	9800	9800	9800	9800	102
627	20231107	095600	70682340	9810	9810	9810	9810	11
628	20231107	095500	70574430	9810	9810	9820	9810	104
629	20231107	095400	69553600	9820	9790	9820	9790	100
630	20231107	095300	68572290	9830	9830	9830	9820	457
631	20231107	095200	64080550	9830	9730	9830	9730	1544
632	20231107	095100	48950070	9690	9690	9690	9690	0
633	20231107	095000	48950070	9690	9690	9690	9690	0
634	20231107	094900	48950070	9690	9690	9690	9690	255
635	20231107	094800	46479120	9690	9680	9690	9680	13
636	20231107	094700	46353270	9690	9690	9690	9690	0
637	20231107	094600	46353270	9690	9690	9690	9690	0
638	20231107	094500	46353270	9690	9690	9690	9690	1
639	20231107	094400	46343580	9680	9700	9700	9680	6
640	20231107	094300	46285450	9700	9700	9700	9700	2
641	20231107	094200	46266050	9700	9700	9700	9700	40
642	20231107	094100	45878050	9700	9720	9720	9700	6
643	20231107	094000	45819780	9730	9730	9730	9730	1
644	20231107	093900	45810050	9730	9730	9730	9730	4
645	20231107	093800	45771130	9670	9670	9670	9670	0
646	20231107	093700	45771130	9670	9730	9730	9670	341
647	20231107	093600	42468920	9740	9740	9740	9740	148
648	20231107	093500	41027400	9740	9800	9800	9740	106
649	20231107	093400	39989560	9810	9810	9810	9810	0
650	20231107	093300	39989560	9810	9810	9810	9810	0
651	20231107	093200	39989560	9810	9790	9810	9790	6
652	20231107	093100	39930730	9810	9810	9810	9810	15
653	20231107	093000	39783580	9820	9800	9820	9800	20
654	20231107	092900	39587360	9710	9730	9730	9710	3
655	20231107	092800	39558210	9820	9820	9820	9820	29
656	20231107	092700	39273430	9830	9740	9830	9740	200
657	20231107	092600	37321560	9720	9710	9720	9700	124
658	20231107	092500	36116570	9690	9690	9690	9690	9
659	20231107	092400	36029360	9680	9670	9680	9670	183
660	20231107	092300	34259220	9690	9700	9700	9690	497
661	20231107	092200	29441250	9730	9730	9730	9730	0
662	20231107	092100	29441250	9730	9730	9730	9730	8
663	20231107	092000	29363410	9720	9720	9720	9720	1
664	20231107	091900	29353690	9740	9740	9740	9740	0
665	20231107	091800	29353690	9740	9740	9740	9740	19
666	20231107	091700	29168630	9740	9690	9740	9690	8
667	20231107	091600	29091060	9740	9740	9740	9740	6
668	20231107	091500	29032620	9730	9690	9730	9690	468
669	20231107	091400	24484670	9700	9680	9700	9680	33
670	20231107	091300	24164670	9690	9690	9690	9690	57
671	20231107	091200	23612340	9690	9690	9690	9690	11
672	20231107	091100	23505750	9700	9600	9700	9600	865
673	20231107	091000	15182260	9600	9620	9620	9600	165
674	20231107	090900	13597960	9620	9620	9620	9620	0
675	20231107	090800	13597960	9620	9620	9620	9620	5
676	20231107	090700	13549860	9630	9560	9630	9540	357
677	20231107	090600	10137170	9550	9560	9560	9530	335
678	20231107	090500	6938000	9590	9580	9600	9570	37
679	20231107	090400	6583510	9600	9600	9600	9600	206
680	20231107	090300	4605910	9540	9600	9600	9540	2
681	20231107	090200	4586770	9620	9630	9630	9550	110
682	20231107	090100	3533830	9590	9660	9660	9590	176
683	20231107	090000	1837190	9690	9730	9730	9690	189