KissMeData/161580/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202400	898122450	9520	9520	9520	9520	6072
3	20231108	202300	898122450	9520	9520	9520	9520	0
4	20231108	202200	898122450	9520	9520	9520	9520	0
5	20231108	202100	898122450	9520	9520	9520	9520	0
6	20231108	202000	898122450	9520	9520	9520	9520	0
7	20231108	201900	898122450	9520	9520	9520	9520	0
8	20231108	201800	898122450	9520	9520	9520	9520	0
9	20231108	201700	898122450	9520	9520	9520	9520	0
10	20231108	201600	898122450	9520	9520	9520	9520	0
11	20231108	201500	898122450	9520	9520	9520	9520	0
12	20231108	201400	898122450	9520	9520	9520	9520	0
13	20231108	201300	898122450	9520	9520	9520	9520	0
14	20231108	201200	898122450	9520	9520	9520	9520	0
15	20231108	201100	898122450	9520	9520	9520	9520	0
16	20231108	201000	898122450	9520	9520	9520	9520	0
17	20231108	200900	898122450	9520	9520	9520	9520	0
18	20231108	200800	898122450	9520	9520	9520	9520	0
19	20231108	200700	898122450	9520	9520	9520	9520	0
20	20231108	200600	898122450	9520	9520	9520	9520	0
21	20231108	200500	898122450	9520	9520	9520	9520	0
22	20231108	200400	898122450	9520	9520	9520	9520	0
23	20231108	200300	898122450	9520	9520	9520	9520	0
24	20231108	200200	898122450	9520	9520	9520	9520	0
25	20231108	200100	898122450	9520	9520	9520	9520	0
26	20231108	200000	898122450	9520	9520	9520	9520	0
27	20231108	195900	898122450	9520	9520	9520	9520	0
28	20231108	195800	898122450	9520	9520	9520	9520	0
29	20231108	195700	898122450	9520	9520	9520	9520	0
30	20231108	195600	898122450	9520	9520	9520	9520	0
31	20231108	195500	898122450	9520	9520	9520	9520	0
32	20231108	195400	898122450	9520	9520	9520	9520	6072
33	20231108	195300	898122450	9520	9520	9520	9520	0
34	20231108	195200	898122450	9520	9520	9520	9520	0
35	20231108	195100	898122450	9520	9520	9520	9520	0
36	20231108	195000	898122450	9520	9520	9520	9520	0
37	20231108	194900	898122450	9520	9520	9520	9520	0
38	20231108	194800	898122450	9520	9520	9520	9520	0
39	20231108	194700	898122450	9520	9520	9520	9520	0
40	20231108	194600	898122450	9520	9520	9520	9520	0
41	20231108	194500	898122450	9520	9520	9520	9520	0
42	20231108	194400	898122450	9520	9520	9520	9520	0
43	20231108	194300	898122450	9520	9520	9520	9520	0
44	20231108	194200	898122450	9520	9520	9520	9520	0
45	20231108	194100	898122450	9520	9520	9520	9520	0
46	20231108	194000	898122450	9520	9520	9520	9520	0
47	20231108	193900	898122450	9520	9520	9520	9520	0
48	20231108	193800	898122450	9520	9520	9520	9520	0
49	20231108	193700	898122450	9520	9520	9520	9520	0
50	20231108	193600	898122450	9520	9520	9520	9520	0
51	20231108	193500	898122450	9520	9520	9520	9520	0
52	20231108	193400	898122450	9520	9520	9520	9520	0
53	20231108	193300	898122450	9520	9520	9520	9520	0
54	20231108	193200	898122450	9520	9520	9520	9520	0
55	20231108	193100	898122450	9520	9520	9520	9520	0
56	20231108	193000	898122450	9520	9520	9520	9520	0
57	20231108	192900	898122450	9520	9520	9520	9520	0
58	20231108	192800	898122450	9520	9520	9520	9520	0
59	20231108	192700	898122450	9520	9520	9520	9520	0
60	20231108	192600	898122450	9520	9520	9520	9520	0
61	20231108	192500	898122450	9520	9520	9520	9520	0
62	20231108	192400	898122450	9520	9520	9520	9520	6072
63	20231108	192300	898122450	9520	9520	9520	9520	0
64	20231108	192200	898122450	9520	9520	9520	9520	0
65	20231108	192100	898122450	9520	9520	9520	9520	0
66	20231108	192000	898122450	9520	9520	9520	9520	0
67	20231108	191900	898122450	9520	9520	9520	9520	0
68	20231108	191800	898122450	9520	9520	9520	9520	0
69	20231108	191700	898122450	9520	9520	9520	9520	0
70	20231108	191600	898122450	9520	9520	9520	9520	0
71	20231108	191500	898122450	9520	9520	9520	9520	0
72	20231108	191400	898122450	9520	9520	9520	9520	0
73	20231108	191300	898122450	9520	9520	9520	9520	0
74	20231108	191200	898122450	9520	9520	9520	9520	0
75	20231108	191100	898122450	9520	9520	9520	9520	0
76	20231108	191000	898122450	9520	9520	9520	9520	0
77	20231108	190900	898122450	9520	9520	9520	9520	0
78	20231108	190800	898122450	9520	9520	9520	9520	0
79	20231108	190700	898122450	9520	9520	9520	9520	0
80	20231108	190600	898122450	9520	9520	9520	9520	0
81	20231108	190500	898122450	9520	9520	9520	9520	0
82	20231108	190400	898122450	9520	9520	9520	9520	0
83	20231108	190300	898122450	9520	9520	9520	9520	0
84	20231108	190200	898122450	9520	9520	9520	9520	0
85	20231108	190100	898122450	9520	9520	9520	9520	0
86	20231108	190000	898122450	9520	9520	9520	9520	0
87	20231108	185900	898122450	9520	9520	9520	9520	0
88	20231108	185800	898122450	9520	9520	9520	9520	0
89	20231108	185700	898122450	9520	9520	9520	9520	0
90	20231108	185600	898122450	9520	9520	9520	9520	0
91	20231108	185500	898122450	9520	9520	9520	9520	0
92	20231108	185400	898122450	9520	9520	9520	9520	6072
93	20231108	185300	898122450	9520	9520	9520	9520	0
94	20231108	185200	898122450	9520	9520	9520	9520	0
95	20231108	185100	898122450	9520	9520	9520	9520	0
96	20231108	185000	898122450	9520	9520	9520	9520	0
97	20231108	184900	898122450	9520	9520	9520	9520	0
98	20231108	184800	898122450	9520	9520	9520	9520	0
99	20231108	184700	898122450	9520	9520	9520	9520	0
100	20231108	184600	898122450	9520	9520	9520	9520	0
101	20231108	184500	898122450	9520	9520	9520	9520	0
102	20231108	184400	898122450	9520	9520	9520	9520	0
103	20231108	184300	898122450	9520	9520	9520	9520	0
104	20231108	184200	898122450	9520	9520	9520	9520	0
105	20231108	184100	898122450	9520	9520	9520	9520	0
106	20231108	184000	898122450	9520	9520	9520	9520	0
107	20231108	183900	898122450	9520	9520	9520	9520	0
108	20231108	183800	898122450	9520	9520	9520	9520	0
109	20231108	183700	898122450	9520	9520	9520	9520	0
110	20231108	183600	898122450	9520	9520	9520	9520	0
111	20231108	183500	898122450	9520	9520	9520	9520	0
112	20231108	183400	898122450	9520	9520	9520	9520	0
113	20231108	183300	898122450	9520	9520	9520	9520	0
114	20231108	183200	898122450	9520	9520	9520	9520	0
115	20231108	183100	898122450	9520	9520	9520	9520	0
116	20231108	183000	898122450	9520	9520	9520	9520	0
117	20231108	182900	898122450	9520	9520	9520	9520	0
118	20231108	182800	898122450	9520	9520	9520	9520	0
119	20231108	182700	898122450	9520	9520	9520	9520	0
120	20231108	182600	898122450	9520	9520	9520	9520	0
121	20231108	182500	898122450	9520	9520	9520	9520	0
122	20231108	182400	898122450	9520	9520	9520	9520	6072
123	20231108	182300	898122450	9520	9520	9520	9520	0
124	20231108	182200	898122450	9520	9520	9520	9520	0
125	20231108	182100	898122450	9520	9520	9520	9520	0
126	20231108	182000	898122450	9520	9520	9520	9520	0
127	20231108	181900	898122450	9520	9520	9520	9520	0
128	20231108	181800	898122450	9520	9520	9520	9520	0
129	20231108	181700	898122450	9520	9520	9520	9520	0
130	20231108	181600	898122450	9520	9520	9520	9520	0
131	20231108	181500	898122450	9520	9520	9520	9520	0
132	20231108	181400	898122450	9520	9520	9520	9520	0
133	20231108	181300	898122450	9520	9520	9520	9520	0
134	20231108	181200	898122450	9520	9520	9520	9520	0
135	20231108	181100	898122450	9520	9520	9520	9520	0
136	20231108	181000	898122450	9520	9520	9520	9520	0
137	20231108	180900	898122450	9520	9520	9520	9520	0
138	20231108	180800	898122450	9520	9520	9520	9520	0
139	20231108	180700	898122450	9520	9520	9520	9520	0
140	20231108	180600	898122450	9520	9520	9520	9520	0
141	20231108	180500	898122450	9520	9520	9520	9520	0
142	20231108	180400	898122450	9520	9520	9520	9520	0
143	20231108	180300	898122450	9520	9520	9520	9520	0
144	20231108	180200	898122450	9520	9520	9520	9520	0
145	20231108	180100	898122450	9520	9520	9520	9520	0
146	20231108	180000	898122450	9520	9520	9520	9520	0
147	20231108	175900	898122450	9520	9520	9520	9520	0
148	20231108	175800	898122450	9520	9520	9520	9520	0
149	20231108	175700	898122450	9520	9520	9520	9520	0
150	20231108	175600	898122450	9520	9520	9520	9520	0
151	20231108	175500	898122450	9520	9520	9520	9520	0
152	20231108	175400	898122450	9520	9520	9520	9520	6072
153	20231108	175300	898122450	9520	9520	9520	9520	0
154	20231108	175200	898122450	9520	9520	9520	9520	0
155	20231108	175100	898122450	9520	9520	9520	9520	0
156	20231108	175000	898122450	9520	9520	9520	9520	0
157	20231108	174900	898122450	9520	9520	9520	9520	0
158	20231108	174800	898122450	9520	9520	9520	9520	0
159	20231108	174700	898122450	9520	9520	9520	9520	0
160	20231108	174600	898122450	9520	9520	9520	9520	0
161	20231108	174500	898122450	9520	9520	9520	9520	0
162	20231108	174400	898122450	9520	9520	9520	9520	0
163	20231108	174300	898122450	9520	9520	9520	9520	0
164	20231108	174200	898122450	9520	9520	9520	9520	0
165	20231108	174100	898122450	9520	9520	9520	9520	0
166	20231108	174000	898122450	9520	9520	9520	9520	0
167	20231108	173900	898122450	9520	9520	9520	9520	0
168	20231108	173800	898122450	9520	9520	9520	9520	0
169	20231108	173700	898122450	9520	9520	9520	9520	0
170	20231108	173600	898122450	9520	9520	9520	9520	0
171	20231108	173500	898122450	9520	9520	9520	9520	0
172	20231108	173400	898122450	9520	9520	9520	9520	0
173	20231108	173300	898122450	9520	9520	9520	9520	0
174	20231108	173200	898122450	9520	9520	9520	9520	0
175	20231108	173100	898122450	9520	9520	9520	9520	0
176	20231108	173000	898122450	9520	9520	9520	9520	0
177	20231108	172900	898122450	9520	9520	9520	9520	0
178	20231108	172800	898122450	9520	9520	9520	9520	0
179	20231108	172700	898122450	9520	9520	9520	9520	0
180	20231108	172600	898122450	9520	9520	9520	9520	0
181	20231108	172500	898122450	9520	9520	9520	9520	0
182	20231108	172400	898122450	9520	9520	9520	9520	6072
183	20231108	172300	898122450	9520	9520	9520	9520	0
184	20231108	172200	898122450	9520	9520	9520	9520	0
185	20231108	172100	898122450	9520	9520	9520	9520	0
186	20231108	172000	898122450	9520	9520	9520	9520	0
187	20231108	171900	898122450	9520	9520	9520	9520	0
188	20231108	171800	898122450	9520	9520	9520	9520	0
189	20231108	171700	898122450	9520	9520	9520	9520	0
190	20231108	171600	898122450	9520	9520	9520	9520	0
191	20231108	171500	898122450	9520	9520	9520	9520	0
192	20231108	171400	898122450	9520	9520	9520	9520	0
193	20231108	171300	898122450	9520	9520	9520	9520	0
194	20231108	171200	898122450	9520	9520	9520	9520	0
195	20231108	171100	898122450	9520	9520	9520	9520	0
196	20231108	171000	898122450	9520	9520	9520	9520	0
197	20231108	170900	898122450	9520	9520	9520	9520	0
198	20231108	170800	898122450	9520	9520	9520	9520	0
199	20231108	170700	898122450	9520	9520	9520	9520	0
200	20231108	170600	898122450	9520	9520	9520	9520	0
201	20231108	170500	898122450	9520	9520	9520	9520	0
202	20231108	170400	898122450	9520	9520	9520	9520	0
203	20231108	170300	898122450	9520	9520	9520	9520	0
204	20231108	170200	898122450	9520	9520	9520	9520	0
205	20231108	170100	898122450	9520	9520	9520	9520	0
206	20231108	170000	898122450	9520	9520	9520	9520	0
207	20231108	165900	898122450	9520	9520	9520	9520	0
208	20231108	165800	898122450	9520	9520	9520	9520	0
209	20231108	165700	898122450	9520	9520	9520	9520	0
210	20231108	165600	898122450	9520	9520	9520	9520	0
211	20231108	165500	898122450	9520	9520	9520	9520	0
212	20231108	165400	898122450	9520	9520	9520	9520	6072
213	20231108	165300	898122450	9520	9520	9520	9520	0
214	20231108	165200	898122450	9520	9520	9520	9520	0
215	20231108	165100	898122450	9520	9520	9520	9520	0
216	20231108	165000	898122450	9520	9520	9520	9520	0
217	20231108	164900	898122450	9520	9520	9520	9520	0
218	20231108	164800	898122450	9520	9520	9520	9520	0
219	20231108	164700	898122450	9520	9520	9520	9520	0
220	20231108	164600	898122450	9520	9520	9520	9520	0
221	20231108	164500	898122450	9520	9520	9520	9520	0
222	20231108	164400	898122450	9520	9520	9520	9520	0
223	20231108	164300	898122450	9520	9520	9520	9520	0
224	20231108	164200	898122450	9520	9520	9520	9520	0
225	20231108	164100	898122450	9520	9520	9520	9520	0
226	20231108	164000	898122450	9520	9520	9520	9520	0
227	20231108	163900	898122450	9520	9520	9520	9520	0
228	20231108	163800	898122450	9520	9520	9520	9520	0
229	20231108	163700	898122450	9520	9520	9520	9520	0
230	20231108	163600	898122450	9520	9520	9520	9520	0
231	20231108	163500	898122450	9520	9520	9520	9520	0
232	20231108	163400	898122450	9520	9520	9520	9520	0
233	20231108	163300	898122450	9520	9520	9520	9520	0
234	20231108	163200	898122450	9520	9520	9520	9520	0
235	20231108	163100	898122450	9520	9520	9520	9520	0
236	20231108	163000	898122450	9520	9520	9520	9520	0
237	20231108	162900	898122450	9520	9520	9520	9520	0
238	20231108	162800	898122450	9520	9520	9520	9520	0
239	20231108	162700	898122450	9520	9520	9520	9520	0
240	20231108	162600	898122450	9520	9520	9520	9520	0
241	20231108	162500	898122450	9520	9520	9520	9520	0
242	20231108	162400	898122450	9520	9520	9520	9520	6072
243	20231108	162300	898122450	9520	9520	9520	9520	0
244	20231108	162200	898122450	9520	9520	9520	9520	0
245	20231108	162100	898122450	9520	9520	9520	9520	0
246	20231108	162000	898122450	9520	9520	9520	9520	0
247	20231108	161900	898122450	9520	9520	9520	9520	0
248	20231108	161800	898122450	9520	9520	9520	9520	0
249	20231108	161700	898122450	9520	9520	9520	9520	0
250	20231108	161600	898122450	9520	9520	9520	9520	0
251	20231108	161500	898122450	9520	9520	9520	9520	0
252	20231108	161400	898122450	9520	9520	9520	9520	0
253	20231108	161300	898122450	9520	9520	9520	9520	0
254	20231108	161200	898122450	9520	9520	9520	9520	0
255	20231108	161100	898122450	9520	9520	9520	9520	0
256	20231108	161000	898122450	9520	9520	9520	9520	0
257	20231108	160900	898122450	9520	9520	9520	9520	0
258	20231108	160800	898122450	9520	9520	9520	9520	0
259	20231108	160700	898122450	9520	9520	9520	9520	0
260	20231108	160600	898122450	9520	9520	9520	9520	0
261	20231108	160500	898122450	9520	9520	9520	9520	0
262	20231108	160400	898122450	9520	9520	9520	9520	0
263	20231108	160300	898122450	9520	9520	9520	9520	0
264	20231108	160200	898122450	9520	9520	9520	9520	0
265	20231108	160100	898122450	9520	9520	9520	9520	0
266	20231108	160000	898122450	9520	9520	9520	9520	0
267	20231108	155900	898122450	9520	9520	9520	9520	0
268	20231108	155800	898122450	9520	9520	9520	9520	0
269	20231108	155700	898122450	9520	9520	9520	9520	0
270	20231108	155600	898122450	9520	9520	9520	9520	0
271	20231108	155500	898122450	9520	9520	9520	9520	0
272	20231108	155400	898122450	9520	9520	9520	9520	6072
273	20231108	155300	898122450	9520	9520	9520	9520	0
274	20231108	155200	898122450	9520	9520	9520	9520	0
275	20231108	155100	898122450	9520	9520	9520	9520	0
276	20231108	155000	898122450	9520	9520	9520	9520	0
277	20231108	154900	898122450	9520	9520	9520	9520	0
278	20231108	154800	898122450	9520	9520	9520	9520	0
279	20231108	154700	898122450	9520	9520	9520	9520	0
280	20231108	154600	898122450	9520	9520	9520	9520	0
281	20231108	154500	898122450	9520	9520	9520	9520	0
282	20231108	154400	898122450	9520	9520	9520	9520	0
283	20231108	154300	898122450	9520	9520	9520	9520	0
284	20231108	154200	898122450	9520	9520	9520	9520	0
285	20231108	154100	898122450	9520	9520	9520	9520	0
286	20231108	154000	898122450	9520	9520	9520	9520	0
287	20231108	153900	898122450	9520	9520	9520	9520	0
288	20231108	153800	898122450	9520	9520	9520	9520	0
289	20231108	153700	898122450	9520	9520	9520	9520	0
290	20231108	153600	898122450	9520	9520	9520	9520	0
291	20231108	153500	898122450	9520	9520	9520	9520	0
292	20231108	153400	898122450	9520	9520	9520	9520	0
293	20231108	153300	898122450	9520	9520	9520	9520	0
294	20231108	153200	898122450	9520	9520	9520	9520	0
295	20231108	153100	898122450	9520	9520	9520	9520	0
296	20231108	153000	898122450	9520	9520	9520	9520	6072
297	20231108	152900	840317010	9580	9580	9580	9580	0
298	20231108	152800	840317010	9580	9580	9580	9580	0
299	20231108	152700	840317010	9580	9580	9580	9580	0
300	20231108	152600	840317010	9580	9580	9580	9580	0
301	20231108	152500	840317010	9580	9580	9580	9580	0
302	20231108	152400	840317010	9580	9580	9580	9580	0
303	20231108	152300	840317010	9580	9580	9580	9580	0
304	20231108	152200	840317010	9580	9580	9580	9580	0
305	20231108	152100	840317010	9580	9580	9580	9580	0
306	20231108	152000	840317010	9580	9580	9580	9580	0
307	20231108	151900	840317010	9580	9550	9580	9540	204
308	20231108	151800	838370350	9580	9570	9580	9550	127
309	20231108	151700	837155980	9560	9560	9560	9560	21
310	20231108	151600	836955220	9580	9580	9580	9520	934
311	20231108	151500	828049990	9540	9580	9580	9540	2144
312	20231108	151400	807588580	9570	9570	9570	9570	79
313	20231108	151300	806832550	9570	9570	9570	9570	0
314	20231108	151200	806832550	9570	9560	9570	9550	137
315	20231108	151100	805523050	9560	9560	9560	9560	14
316	20231108	151000	805389210	9580	9580	9580	9580	3
317	20231108	150900	805360470	9550	9550	9550	9550	251
318	20231108	150800	802963420	9580	9560	9580	9550	137
319	20231108	150700	801654150	9560	9580	9580	9560	25
320	20231108	150600	801415050	9580	9580	9580	9560	21
321	20231108	150500	801214070	9560	9560	9560	9560	30
322	20231108	150400	800927270	9580	9570	9580	9570	11
323	20231108	150300	800821980	9580	9560	9580	9560	12
324	20231108	150200	800707220	9560	9590	9590	9560	73
325	20231108	150100	800009310	9560	9590	9590	9560	24
326	20231108	150000	799779750	9560	9570	9570	9560	115
327	20231108	145900	798679310	9590	9590	9590	9590	5
328	20231108	145800	798631360	9590	9590	9590	9590	1
329	20231108	145700	798621770	9580	9580	9600	9580	20
330	20231108	145600	798429990	9580	9580	9580	9580	5
331	20231108	145500	798382090	9580	9580	9580	9580	0
332	20231108	145400	798382090	9580	9580	9580	9580	1
333	20231108	145300	798372510	9570	9570	9570	9570	1
334	20231108	145200	798362940	9590	9590	9590	9590	313
335	20231108	145100	795361270	9590	9590	9590	9590	30
336	20231108	145000	795073570	9600	9590	9600	9590	11
337	20231108	144900	794968070	9600	9600	9600	9590	12
338	20231108	144800	794852930	9610	9620	9620	9610	98
339	20231108	144700	793910530	9620	9580	9620	9580	63
340	20231108	144600	793306870	9550	9560	9560	9550	212
341	20231108	144500	791281670	9580	9580	9580	9580	2
342	20231108	144400	791262510	9580	9560	9580	9560	84
343	20231108	144300	790458650	9540	9560	9560	9540	23
344	20231108	144200	790238790	9570	9570	9570	9570	2
345	20231108	144100	790219650	9540	9540	9540	9540	441
346	20231108	144000	786012510	9550	9580	9580	9550	942
347	20231108	143900	777016320	9550	9580	9580	9550	4
348	20231108	143800	776978030	9570	9550	9570	9550	702
349	20231108	143700	770273890	9570	9560	9570	9550	18
350	20231108	143600	770101960	9560	9570	9570	9560	47
351	20231108	143500	769652630	9570	9570	9570	9570	30
352	20231108	143400	769365530	9570	9560	9570	9560	15
353	20231108	143300	769222030	9550	9570	9570	9550	31
354	20231108	143200	768925760	9570	9560	9570	9560	478
355	20231108	143100	764356060	9580	9590	9590	9580	14
356	20231108	143000	764221850	9570	9570	9570	9570	5
357	20231108	142900	764174000	9610	9580	9610	9580	375
358	20231108	142800	760581440	9580	9580	9580	9570	876
359	20231108	142700	752197440	9570	9570	9570	9570	5
360	20231108	142600	752149590	9570	9570	9590	9570	263
361	20231108	142500	749632620	9590	9590	9590	9590	2
362	20231108	142400	749613440	9570	9590	9590	9570	420
363	20231108	142300	745589840	9570	9570	9570	9570	0
364	20231108	142200	745589840	9570	9570	9570	9570	0
365	20231108	142100	745589840	9570	9600	9600	9570	1386
366	20231108	142000	732304380	9600	9600	9600	9600	9
367	20231108	141900	732217980	9630	9630	9630	9630	0
368	20231108	141800	732217980	9630	9630	9630	9630	1
369	20231108	141700	732208350	9600	9600	9600	9600	268
370	20231108	141600	729635550	9630	9630	9630	9630	0
371	20231108	141500	729635550	9630	9610	9630	9610	2
372	20231108	141400	729616310	9610	9610	9610	9610	67
373	20231108	141300	728972440	9610	9610	9610	9610	2
374	20231108	141200	728953220	9630	9630	9630	9630	15
375	20231108	141100	728808770	9620	9620	9620	9620	51
376	20231108	141000	728318150	9620	9610	9620	9610	2
377	20231108	140900	728298920	9620	9610	9620	9610	8
378	20231108	140800	728222030	9610	9610	9610	9610	0
379	20231108	140700	728222030	9610	9610	9610	9610	0
380	20231108	140600	728222030	9610	9610	9610	9610	0
381	20231108	140500	728222030	9610	9610	9610	9610	186
382	20231108	140400	726434570	9610	9620	9620	9610	9
383	20231108	140300	726348000	9630	9630	9630	9630	4
384	20231108	140200	726309480	9630	9630	9630	9630	0
385	20231108	140100	726309480	9630	9630	9630	9630	243
386	20231108	140000	723969390	9630	9630	9630	9630	97
387	20231108	135900	723035280	9640	9640	9640	9640	6
388	20231108	135800	722977440	9640	9640	9640	9640	300
389	20231108	135700	720085440	9630	9640	9640	9630	2
390	20231108	135600	720066170	9640	9610	9640	9610	3
391	20231108	135500	720037290	9630	9630	9630	9630	10
392	20231108	135400	719940990	9640	9640	9640	9640	0
393	20231108	135300	719940990	9640	9630	9640	9630	24
394	20231108	135200	719709640	9640	9640	9640	9630	24
395	20231108	135100	719478480	9640	9640	9640	9640	1
396	20231108	135000	719468840	9630	9630	9630	9630	26
397	20231108	134900	719218460	9630	9600	9630	9600	23
398	20231108	134800	718997270	9630	9630	9630	9630	3
399	20231108	134700	718968380	9630	9630	9630	9630	0
400	20231108	134600	718968380	9630	9630	9630	9630	54
401	20231108	134500	718448360	9630	9630	9630	9630	21
402	20231108	134400	718246130	9630	9600	9630	9600	81
403	20231108	134300	717468390	9600	9600	9600	9600	52
404	20231108	134200	716969190	9610	9610	9610	9610	1
405	20231108	134100	716959580	9600	9600	9600	9600	1
406	20231108	134000	716949980	9610	9610	9610	9610	1
407	20231108	133900	716940370	9630	9630	9630	9630	0
408	20231108	133800	716940370	9630	9630	9630	9630	0
409	20231108	133700	716940370	9630	9630	9630	9630	1
410	20231108	133600	716930740	9590	9640	9640	9590	11
411	20231108	133500	716825190	9590	9590	9590	9590	0
412	20231108	133400	716825190	9590	9640	9640	9590	292
413	20231108	133300	714024060	9640	9610	9640	9610	3
414	20231108	133200	713995170	9610	9610	9610	9610	0
415	20231108	133100	713995170	9610	9610	9610	9610	0
416	20231108	133000	713995170	9610	9610	9610	9610	290
417	20231108	132900	711208270	9610	9610	9610	9610	14
418	20231108	132800	711073730	9610	9610	9610	9610	0
419	20231108	132700	711073730	9610	9610	9610	9610	0
420	20231108	132600	711073730	9610	9610	9610	9610	16
421	20231108	132500	710919970	9610	9610	9610	9610	10
422	20231108	132400	710823870	9610	9610	9630	9610	17
423	20231108	132300	710660200	9610	9610	9640	9610	12
424	20231108	132200	710544700	9640	9600	9640	9600	302
425	20231108	132100	707645450	9600	9640	9640	9600	552
426	20231108	132000	702336090	9640	9640	9640	9640	1
427	20231108	131900	702326450	9640	9640	9640	9640	11
428	20231108	131800	702220410	9640	9640	9640	9640	0
429	20231108	131700	702220410	9640	9640	9640	9640	0
430	20231108	131600	702220410	9640	9620	9640	9620	22
431	20231108	131500	702008750	9620	9620	9620	9620	0
432	20231108	131400	702008750	9620	9620	9620	9620	0
433	20231108	131300	702008750	9620	9620	9620	9620	1
434	20231108	131200	701999130	9620	9630	9640	9620	54
435	20231108	131100	701479110	9620	9620	9620	9620	758
436	20231108	131000	694187150	9620	9620	9620	9620	0
437	20231108	130900	694187150	9620	9620	9620	9620	10
438	20231108	130800	694090950	9580	9580	9580	9580	40
439	20231108	130700	693707750	9590	9600	9610	9590	504
440	20231108	130600	688873690	9600	9600	9600	9600	131
441	20231108	130500	687616090	9610	9630	9640	9610	18
442	20231108	130400	687443060	9610	9620	9620	9610	599
443	20231108	130300	681682810	9640	9640	9640	9640	0
444	20231108	130200	681682810	9640	9620	9640	9620	11
445	20231108	130100	681576970	9620	9620	9630	9620	475
446	20231108	130000	677006470	9620	9620	9620	9620	122
447	20231108	125900	675832830	9620	9620	9620	9620	0
448	20231108	125800	675832830	9620	9620	9620	9620	0
449	20231108	125700	675832830	9620	9620	9620	9620	235
450	20231108	125600	673572130	9620	9620	9620	9620	723
451	20231108	125500	666616870	9630	9620	9630	9620	97
452	20231108	125400	665683220	9620	9620	9620	9620	406
453	20231108	125300	661777500	9620	9620	9620	9620	0
454	20231108	125200	661777500	9620	9620	9620	9620	0
455	20231108	125100	661777500	9620	9610	9620	9610	40
456	20231108	125000	661392800	9590	9590	9590	9590	5
457	20231108	124900	661344850	9590	9590	9590	9590	10
458	20231108	124800	661248950	9590	9590	9590	9590	0
459	20231108	124700	661248950	9590	9590	9590	9590	0
460	20231108	124600	661248950	9590	9590	9590	9590	0
461	20231108	124500	661248950	9590	9590	9590	9590	47
462	20231108	124400	660798220	9590	9590	9590	9590	671
463	20231108	124300	654363330	9600	9600	9600	9600	0
464	20231108	124200	654363330	9600	9600	9600	9600	50
465	20231108	124100	653883330	9600	9610	9610	9600	1061
466	20231108	124000	643696660	9610	9610	9610	9610	100
467	20231108	123900	642735660	9630	9620	9630	9620	8
468	20231108	123800	642658690	9610	9610	9610	9610	50
469	20231108	123700	642178190	9610	9610	9610	9600	161
470	20231108	123600	640630990	9610	9620	9620	9610	610
471	20231108	123500	634767750	9620	9620	9620	9620	9
472	20231108	123400	634681170	9650	9660	9660	9620	104
473	20231108	123300	633680550	9640	9660	9670	9640	302
474	20231108	123200	630766210	9660	9670	9670	9660	500
475	20231108	123100	625932210	9670	9660	9670	9660	604
476	20231108	123000	620097550	9640	9650	9660	9640	282
477	20231108	122900	617379040	9660	9640	9660	9640	502
478	20231108	122800	612532770	9650	9630	9650	9620	1340
479	20231108	122700	599613350	9620	9620	9620	9620	10
480	20231108	122600	599517150	9630	9630	9630	9630	0
481	20231108	122500	599517150	9630	9630	9630	9630	0
482	20231108	122400	599517150	9630	9630	9630	9630	1
483	20231108	122300	599507520	9640	9620	9640	9620	600
484	20231108	122200	593725270	9620	9620	9620	9620	21
485	20231108	122100	593523250	9630	9620	9630	9620	200
486	20231108	122000	591597320	9630	9610	9630	9610	722
487	20231108	121900	584646800	9610	9600	9610	9600	107
488	20231108	121800	583619580	9620	9610	9620	9610	2
489	20231108	121700	583600350	9590	9600	9620	9590	1022
490	20231108	121600	573773490	9630	9620	9630	9620	23
491	20231108	121500	573552210	9620	9620	9620	9620	412
492	20231108	121400	569588770	9620	9620	9620	9620	10
493	20231108	121300	569492570	9620	9600	9620	9600	7
494	20231108	121200	569425330	9620	9620	9620	9610	289
495	20231108	121100	566646650	9620	9590	9620	9590	1003
496	20231108	121000	557012650	9580	9590	9590	9580	128
497	20231108	120900	555785370	9580	9580	9590	9580	178
498	20231108	120800	554080110	9590	9590	9590	9590	2
499	20231108	120700	554060930	9570	9570	9570	9570	0
500	20231108	120600	554060930	9570	9570	9570	9570	121
501	20231108	120500	552902960	9580	9580	9580	9580	112
502	20231108	120400	551830000	9580	9580	9580	9580	41
503	20231108	120300	551437220	9580	9580	9580	9580	165
504	20231108	120200	549856520	9580	9580	9580	9580	0
505	20231108	120100	549856520	9580	9580	9580	9580	32
506	20231108	120000	549549960	9580	9580	9580	9580	50
507	20231108	115900	549070960	9580	9580	9580	9580	51
508	20231108	115800	548582380	9580	9570	9580	9570	8
509	20231108	115700	548505780	9570	9580	9580	9570	2
510	20231108	115600	548486630	9540	9550	9550	9540	10
511	20231108	115500	548391160	9550	9570	9570	9550	141
512	20231108	115400	547042770	9570	9570	9570	9570	0
513	20231108	115300	547042770	9570	9570	9570	9560	303
514	20231108	115200	544143080	9550	9550	9550	9550	59
515	20231108	115100	543579630	9570	9570	9570	9570	0
516	20231108	115000	543579630	9570	9570	9570	9570	52
517	20231108	114900	543081990	9540	9550	9550	9540	640
518	20231108	114800	536974390	9570	9570	9570	9570	0
519	20231108	114700	536974390	9570	9550	9570	9550	102
520	20231108	114600	536000250	9540	9540	9540	9540	0
521	20231108	114500	536000250	9540	9540	9540	9540	0
522	20231108	114400	536000250	9540	9540	9540	9540	32
523	20231108	114300	535694970	9540	9540	9540	9540	0
524	20231108	114200	535694970	9540	9550	9550	9540	19
525	20231108	114100	535513670	9580	9580	9580	9580	0
526	20231108	114000	535513670	9580	9580	9580	9580	0
527	20231108	113900	535513670	9580	9550	9580	9550	103
528	20231108	113800	534529990	9550	9550	9550	9550	0
529	20231108	113700	534529990	9550	9550	9550	9550	130
530	20231108	113600	533288490	9550	9560	9560	9550	200
531	20231108	113500	531377490	9560	9560	9560	9560	8
532	20231108	113400	531301010	9590	9590	9590	9590	0
533	20231108	113300	531301010	9590	9580	9590	9550	175
534	20231108	113200	529627130	9580	9580	9580	9580	1
535	20231108	113100	529617550	9580	9580	9580	9580	0
536	20231108	113000	529617550	9580	9570	9580	9560	58
537	20231108	112900	529062870	9560	9560	9560	9560	0
538	20231108	112800	529062870	9560	9560	9560	9560	0
539	20231108	112700	529062870	9560	9560	9560	9560	0
540	20231108	112600	529062870	9560	9560	9560	9560	1
541	20231108	112500	529053310	9570	9570	9570	9570	0
542	20231108	112400	529053310	9570	9560	9580	9560	23
543	20231108	112300	528833190	9560	9540	9560	9540	3
544	20231108	112200	528804530	9580	9580	9580	9580	3
545	20231108	112100	528775790	9540	9560	9560	9540	100
546	20231108	112000	527820930	9580	9580	9580	9580	21
547	20231108	111900	527619750	9580	9550	9580	9550	208
548	20231108	111800	525631220	9550	9550	9550	9550	1
549	20231108	111700	525621670	9540	9550	9550	9540	25
550	20231108	111600	525382940	9550	9550	9550	9550	9
551	20231108	111500	525296990	9540	9540	9540	9540	0
552	20231108	111400	525296990	9540	9550	9550	9540	40
553	20231108	111300	524915210	9550	9540	9550	9540	145
554	20231108	111200	523531710	9540	9540	9540	9540	25
555	20231108	111100	523293210	9540	9540	9540	9540	0
556	20231108	111000	523293210	9540	9520	9540	9520	167
557	20231108	110900	521703270	9520	9520	9520	9520	0
558	20231108	110800	521703270	9520	9520	9520	9520	1
559	20231108	110700	521693750	9520	9520	9520	9520	1
560	20231108	110600	521684230	9500	9500	9500	9500	120
561	20231108	110500	520544230	9500	9500	9500	9500	80
562	20231108	110400	519784230	9500	9500	9500	9500	27
563	20231108	110300	519527730	9500	9530	9530	9500	2502
564	20231108	110200	495735010	9520	9520	9520	9520	0
565	20231108	110100	495735010	9520	9520	9520	9520	0
566	20231108	110000	495735010	9520	9520	9520	9520	0
567	20231108	105900	495735010	9520	9520	9520	9520	0
568	20231108	105800	495735010	9520	9530	9530	9520	88
569	20231108	105700	494896580	9550	9550	9550	9550	1
570	20231108	105600	494887030	9520	9520	9520	9520	3
571	20231108	105500	494858470	9520	9520	9520	9520	0
572	20231108	105400	494858470	9520	9530	9530	9520	100
573	20231108	105300	493906360	9540	9540	9540	9540	0
574	20231108	105200	493906360	9540	9540	9540	9540	173
575	20231108	105100	492255940	9560	9550	9560	9550	3
576	20231108	105000	492227270	9560	9560	9560	9560	1
577	20231108	104900	492217710	9560	9560	9560	9560	7
578	20231108	104800	492150790	9560	9560	9560	9560	24
579	20231108	104700	491921350	9560	9560	9560	9560	48
580	20231108	104600	491462470	9560	9580	9590	9560	137
581	20231108	104500	490151090	9580	9520	9580	9520	1494
582	20231108	104400	475916570	9500	9500	9500	9500	283
583	20231108	104300	473228070	9500	9500	9500	9500	643
584	20231108	104200	467119570	9500	9490	9500	9490	101
585	20231108	104100	466161070	9500	9490	9500	9490	73
586	20231108	104000	465468010	9490	9500	9500	9490	660
587	20231108	103900	459199670	9500	9520	9520	9500	3626
588	20231108	103800	424736320	9520	9520	9520	9520	0
589	20231108	103700	424736320	9520	9520	9520	9520	1
590	20231108	103600	424726800	9530	9530	9530	9530	0
591	20231108	103500	424726800	9530	9530	9530	9530	0
592	20231108	103400	424726800	9530	9530	9530	9530	1
593	20231108	103300	424717270	9530	9520	9530	9520	22
594	20231108	103200	424507760	9510	9520	9520	9510	69
595	20231108	103100	423851480	9520	9540	9540	9520	1500
596	20231108	103000	409565820	9550	9550	9550	9550	10
597	20231108	102900	409470320	9540	9540	9540	9540	57
598	20231108	102800	408926540	9540	9550	9560	9540	172
599	20231108	102700	407284410	9540	9550	9550	9540	153
600	20231108	102600	405824760	9540	9540	9540	9540	300
601	20231108	102500	402962760	9540	9540	9540	9540	102
602	20231108	102400	401989680	9540	9540	9540	9540	25
603	20231108	102300	401751180	9560	9540	9560	9540	76
604	20231108	102200	401026120	9550	9570	9570	9550	1403
605	20231108	102100	387614450	9570	9570	9570	9570	140
606	20231108	102000	386274650	9560	9560	9560	9560	0
607	20231108	101900	386274650	9560	9580	9580	9560	651
608	20231108	101800	380038570	9600	9590	9600	9590	200
609	20231108	101700	378118670	9600	9600	9600	9580	3140
610	20231108	101600	347997930	9600	9610	9610	9600	86
611	20231108	101500	347171570	9610	9600	9610	9600	78
612	20231108	101400	346422110	9600	9600	9600	9600	410
613	20231108	101300	342486110	9610	9620	9620	9610	496
614	20231108	101200	337719010	9620	9610	9620	9610	61
615	20231108	101100	337132790	9610	9610	9620	9600	752
616	20231108	101000	329903570	9600	9610	9610	9600	227
617	20231108	100900	327722270	9600	9600	9600	9600	956
618	20231108	100800	318544670	9590	9600	9600	9590	355
619	20231108	100700	315139270	9600	9560	9600	9530	1159
620	20231108	100600	304050420	9560	9530	9560	9530	271
621	20231108	100500	301463860	9520	9500	9520	9500	638
622	20231108	100400	295391980	9500	9510	9510	9500	1207
623	20231108	100300	283921570	9510	9510	9510	9510	175
624	20231108	100200	282257320	9510	9510	9510	9510	1
625	20231108	100100	282247810	9500	9500	9500	9500	0
626	20231108	100000	282247810	9500	9500	9500	9500	150
627	20231108	095900	280822810	9500	9510	9510	9500	75
628	20231108	095800	280109810	9510	9510	9510	9500	1171
629	20231108	095700	268976900	9510	9510	9510	9510	114
630	20231108	095600	267892760	9510	9530	9530	9510	36
631	20231108	095500	267550300	9560	9530	9560	9530	130
632	20231108	095400	266307530	9560	9560	9560	9560	41
633	20231108	095300	265915570	9560	9570	9570	9520	2741
634	20231108	095200	239742650	9570	9580	9580	9560	80
635	20231108	095100	238977560	9570	9570	9570	9570	12
636	20231108	095000	238862720	9560	9550	9570	9550	470
637	20231108	094900	234367000	9560	9560	9560	9560	132
638	20231108	094800	233105080	9560	9560	9560	9560	10
639	20231108	094700	233009480	9560	9560	9560	9560	129
640	20231108	094600	231776240	9560	9570	9570	9560	218
641	20231108	094500	229692120	9570	9570	9570	9570	3
642	20231108	094400	229663410	9570	9590	9590	9570	57
643	20231108	094300	229117900	9590	9600	9600	9590	24
644	20231108	094200	228887720	9600	9600	9600	9600	0
645	20231108	094100	228887720	9600	9600	9600	9600	102
646	20231108	094000	227908520	9600	9540	9600	9540	131
647	20231108	093900	226658520	9540	9600	9600	9540	2973
648	20231108	093800	198141390	9600	9620	9620	9600	202
649	20231108	093700	196202120	9620	9610	9620	9610	115
650	20231108	093600	195096900	9620	9620	9620	9620	3
651	20231108	093500	195068040	9610	9620	9620	9610	42
652	20231108	093400	194664370	9620	9630	9630	9620	65
653	20231108	093300	194038680	9630	9640	9640	9630	2
654	20231108	093200	194019410	9620	9610	9620	9610	1376
655	20231108	093100	180788850	9600	9600	9600	9600	642
656	20231108	093000	174625650	9600	9590	9610	9590	1053
657	20231108	092900	164510580	9590	9590	9590	9590	9
658	20231108	092800	164424270	9570	9570	9570	9570	82
659	20231108	092700	163639530	9570	9570	9570	9570	69
660	20231108	092600	162979200	9570	9570	9590	9570	30
661	20231108	092500	162691870	9600	9600	9600	9600	3
662	20231108	092400	162663070	9600	9580	9600	9580	35
663	20231108	092300	162327570	9590	9590	9590	9590	1
664	20231108	092200	162317980	9600	9600	9600	9600	0
665	20231108	092100	162317980	9600	9560	9600	9560	1365
666	20231108	092000	149268540	9540	9480	9540	9480	564
667	20231108	091900	143912020	9470	9520	9520	9460	4137
668	20231108	091800	104714590	9560	9530	9560	9510	845
669	20231108	091700	96661740	9560	9550	9560	9500	2611
670	20231108	091600	71825940	9550	9570	9570	9550	899
671	20231108	091500	63234080	9570	9620	9620	9570	542
672	20231108	091400	58035690	9620	9650	9650	9620	215
673	20231108	091300	55966720	9650	9640	9650	9630	100
674	20231108	091200	55003220	9630	9630	9630	9630	53
675	20231108	091100	54492830	9620	9620	9620	9620	42
676	20231108	091000	54088790	9580	9610	9620	9580	982
677	20231108	090900	44672420	9620	9630	9640	9620	500
678	20231108	090800	39860720	9640	9660	9660	9630	13
679	20231108	090700	39735440	9660	9630	9660	9630	318
680	20231108	090600	36672700	9640	9640	9640	9640	66
681	20231108	090500	36036460	9640	9620	9640	9580	1517
682	20231108	090400	21485520	9660	9660	9660	9660	1
683	20231108	090300	21475860	9680	9680	9680	9680	110
684	20231108	090200	20411060	9690	9690	9690	9690	52
685	20231108	090100	19907180	9600	9560	9700	9560	1764
686	20231108	090000	2966320	9570	9600	9600	9570	279