KissMeData/246710/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204700	367310080	9350	9350	9350	9350	1293
3	20231109	204600	367310080	9350	9350	9350	9350	0
4	20231109	204500	367310080	9350	9350	9350	9350	0
5	20231109	204400	367310080	9350	9350	9350	9350	0
6	20231109	204300	367310080	9350	9350	9350	9350	0
7	20231109	204200	367310080	9350	9350	9350	9350	0
8	20231109	204100	367310080	9350	9350	9350	9350	0
9	20231109	204000	367310080	9350	9350	9350	9350	0
10	20231109	203900	367310080	9350	9350	9350	9350	0
11	20231109	203800	367310080	9350	9350	9350	9350	0
12	20231109	203700	367310080	9350	9350	9350	9350	0
13	20231109	203600	367310080	9350	9350	9350	9350	0
14	20231109	203500	367310080	9350	9350	9350	9350	0
15	20231109	203400	367310080	9350	9350	9350	9350	0
16	20231109	203300	367310080	9350	9350	9350	9350	0
17	20231109	203200	367310080	9350	9350	9350	9350	0
18	20231109	203100	367310080	9350	9350	9350	9350	0
19	20231109	203000	367310080	9350	9350	9350	9350	0
20	20231109	202900	367310080	9350	9350	9350	9350	0
21	20231109	202800	367310080	9350	9350	9350	9350	0
22	20231109	202700	367310080	9350	9350	9350	9350	0
23	20231109	202600	367310080	9350	9350	9350	9350	0
24	20231109	202500	367310080	9350	9350	9350	9350	0
25	20231109	202400	367310080	9350	9350	9350	9350	0
26	20231109	202300	367310080	9350	9350	9350	9350	0
27	20231109	202200	367310080	9350	9350	9350	9350	0
28	20231109	202100	367310080	9350	9350	9350	9350	0
29	20231109	202000	367310080	9350	9350	9350	9350	0
30	20231109	201900	367310080	9350	9350	9350	9350	0
31	20231109	201800	367310080	9350	9350	9350	9350	0
32	20231109	201700	367310080	9350	9350	9350	9350	1293
33	20231109	201600	367310080	9350	9350	9350	9350	0
34	20231109	201500	367310080	9350	9350	9350	9350	0
35	20231109	201400	367310080	9350	9350	9350	9350	0
36	20231109	201300	367310080	9350	9350	9350	9350	0
37	20231109	201200	367310080	9350	9350	9350	9350	0
38	20231109	201100	367310080	9350	9350	9350	9350	0
39	20231109	201000	367310080	9350	9350	9350	9350	0
40	20231109	200900	367310080	9350	9350	9350	9350	0
41	20231109	200800	367310080	9350	9350	9350	9350	0
42	20231109	200700	367310080	9350	9350	9350	9350	0
43	20231109	200600	367310080	9350	9350	9350	9350	0
44	20231109	200500	367310080	9350	9350	9350	9350	0
45	20231109	200400	367310080	9350	9350	9350	9350	0
46	20231109	200300	367310080	9350	9350	9350	9350	0
47	20231109	200200	367310080	9350	9350	9350	9350	0
48	20231109	200100	367310080	9350	9350	9350	9350	0
49	20231109	200000	367310080	9350	9350	9350	9350	0
50	20231109	195900	367310080	9350	9350	9350	9350	0
51	20231109	195800	367310080	9350	9350	9350	9350	0
52	20231109	195700	367310080	9350	9350	9350	9350	0
53	20231109	195600	367310080	9350	9350	9350	9350	0
54	20231109	195500	367310080	9350	9350	9350	9350	0
55	20231109	195400	367310080	9350	9350	9350	9350	0
56	20231109	195300	367310080	9350	9350	9350	9350	0
57	20231109	195200	367310080	9350	9350	9350	9350	0
58	20231109	195100	367310080	9350	9350	9350	9350	0
59	20231109	195000	367310080	9350	9350	9350	9350	0
60	20231109	194900	367310080	9350	9350	9350	9350	0
61	20231109	194800	367310080	9350	9350	9350	9350	0
62	20231109	194700	367310080	9350	9350	9350	9350	1293
63	20231109	194600	367310080	9350	9350	9350	9350	0
64	20231109	194500	367310080	9350	9350	9350	9350	0
65	20231109	194400	367310080	9350	9350	9350	9350	0
66	20231109	194300	367310080	9350	9350	9350	9350	0
67	20231109	194200	367310080	9350	9350	9350	9350	0
68	20231109	194100	367310080	9350	9350	9350	9350	0
69	20231109	194000	367310080	9350	9350	9350	9350	0
70	20231109	193900	367310080	9350	9350	9350	9350	0
71	20231109	193800	367310080	9350	9350	9350	9350	0
72	20231109	193700	367310080	9350	9350	9350	9350	0
73	20231109	193600	367310080	9350	9350	9350	9350	0
74	20231109	193500	367310080	9350	9350	9350	9350	0
75	20231109	193400	367310080	9350	9350	9350	9350	0
76	20231109	193300	367310080	9350	9350	9350	9350	0
77	20231109	193200	367310080	9350	9350	9350	9350	0
78	20231109	193100	367310080	9350	9350	9350	9350	0
79	20231109	193000	367310080	9350	9350	9350	9350	0
80	20231109	192900	367310080	9350	9350	9350	9350	0
81	20231109	192800	367310080	9350	9350	9350	9350	0
82	20231109	192700	367310080	9350	9350	9350	9350	0
83	20231109	192600	367310080	9350	9350	9350	9350	0
84	20231109	192500	367310080	9350	9350	9350	9350	0
85	20231109	192400	367310080	9350	9350	9350	9350	0
86	20231109	192300	367310080	9350	9350	9350	9350	0
87	20231109	192200	367310080	9350	9350	9350	9350	0
88	20231109	192100	367310080	9350	9350	9350	9350	0
89	20231109	192000	367310080	9350	9350	9350	9350	0
90	20231109	191900	367310080	9350	9350	9350	9350	0
91	20231109	191800	367310080	9350	9350	9350	9350	0
92	20231109	191700	367310080	9350	9350	9350	9350	1293
93	20231109	191600	367310080	9350	9350	9350	9350	0
94	20231109	191500	367310080	9350	9350	9350	9350	0
95	20231109	191400	367310080	9350	9350	9350	9350	0
96	20231109	191300	367310080	9350	9350	9350	9350	0
97	20231109	191200	367310080	9350	9350	9350	9350	0
98	20231109	191100	367310080	9350	9350	9350	9350	0
99	20231109	191000	367310080	9350	9350	9350	9350	0
100	20231109	190900	367310080	9350	9350	9350	9350	0
101	20231109	190800	367310080	9350	9350	9350	9350	0
102	20231109	190700	367310080	9350	9350	9350	9350	0
103	20231109	190600	367310080	9350	9350	9350	9350	0
104	20231109	190500	367310080	9350	9350	9350	9350	0
105	20231109	190400	367310080	9350	9350	9350	9350	0
106	20231109	190300	367310080	9350	9350	9350	9350	0
107	20231109	190200	367310080	9350	9350	9350	9350	0
108	20231109	190100	367310080	9350	9350	9350	9350	0
109	20231109	190000	367310080	9350	9350	9350	9350	0
110	20231109	185900	367310080	9350	9350	9350	9350	0
111	20231109	185800	367310080	9350	9350	9350	9350	0
112	20231109	185700	367310080	9350	9350	9350	9350	0
113	20231109	185600	367310080	9350	9350	9350	9350	0
114	20231109	185500	367310080	9350	9350	9350	9350	0
115	20231109	185400	367310080	9350	9350	9350	9350	0
116	20231109	185300	367310080	9350	9350	9350	9350	0
117	20231109	185200	367310080	9350	9350	9350	9350	0
118	20231109	185100	367310080	9350	9350	9350	9350	0
119	20231109	185000	367310080	9350	9350	9350	9350	0
120	20231109	184900	367310080	9350	9350	9350	9350	0
121	20231109	184800	367310080	9350	9350	9350	9350	0
122	20231109	184700	367310080	9350	9350	9350	9350	1293
123	20231109	184600	367310080	9350	9350	9350	9350	0
124	20231109	184500	367310080	9350	9350	9350	9350	0
125	20231109	184400	367310080	9350	9350	9350	9350	0
126	20231109	184300	367310080	9350	9350	9350	9350	0
127	20231109	184200	367310080	9350	9350	9350	9350	0
128	20231109	184100	367310080	9350	9350	9350	9350	0
129	20231109	184000	367310080	9350	9350	9350	9350	0
130	20231109	183900	367310080	9350	9350	9350	9350	0
131	20231109	183800	367310080	9350	9350	9350	9350	0
132	20231109	183700	367310080	9350	9350	9350	9350	0
133	20231109	183600	367310080	9350	9350	9350	9350	0
134	20231109	183500	367310080	9350	9350	9350	9350	0
135	20231109	183400	367310080	9350	9350	9350	9350	0
136	20231109	183300	367310080	9350	9350	9350	9350	0
137	20231109	183200	367310080	9350	9350	9350	9350	0
138	20231109	183100	367310080	9350	9350	9350	9350	0
139	20231109	183000	367310080	9350	9350	9350	9350	0
140	20231109	182900	367310080	9350	9350	9350	9350	0
141	20231109	182800	367310080	9350	9350	9350	9350	0
142	20231109	182700	367310080	9350	9350	9350	9350	0
143	20231109	182600	367310080	9350	9350	9350	9350	0
144	20231109	182500	367310080	9350	9350	9350	9350	0
145	20231109	182400	367310080	9350	9350	9350	9350	0
146	20231109	182300	367310080	9350	9350	9350	9350	0
147	20231109	182200	367310080	9350	9350	9350	9350	0
148	20231109	182100	367310080	9350	9350	9350	9350	0
149	20231109	182000	367310080	9350	9350	9350	9350	0
150	20231109	181900	367310080	9350	9350	9350	9350	0
151	20231109	181800	367310080	9350	9350	9350	9350	0
152	20231109	181700	367310080	9350	9350	9350	9350	1293
153	20231109	181600	367310080	9350	9350	9350	9350	0
154	20231109	181500	367310080	9350	9350	9350	9350	0
155	20231109	181400	367310080	9350	9350	9350	9350	0
156	20231109	181300	367310080	9350	9350	9350	9350	0
157	20231109	181200	367310080	9350	9350	9350	9350	0
158	20231109	181100	367310080	9350	9350	9350	9350	0
159	20231109	181000	367310080	9350	9350	9350	9350	0
160	20231109	180900	367310080	9350	9350	9350	9350	0
161	20231109	180800	367310080	9350	9350	9350	9350	0
162	20231109	180700	367310080	9350	9350	9350	9350	0
163	20231109	180600	367310080	9350	9350	9350	9350	0
164	20231109	180500	367310080	9350	9350	9350	9350	0
165	20231109	180400	367310080	9350	9350	9350	9350	0
166	20231109	180300	367310080	9350	9350	9350	9350	0
167	20231109	180200	367310080	9350	9350	9350	9350	0
168	20231109	180100	367310080	9350	9350	9350	9350	0
169	20231109	180000	367310080	9350	9350	9350	9350	0
170	20231109	175900	367310080	9350	9350	9350	9350	0
171	20231109	175800	367310080	9350	9350	9350	9350	0
172	20231109	175700	367310080	9350	9350	9350	9350	0
173	20231109	175600	367310080	9350	9350	9350	9350	0
174	20231109	175500	367310080	9350	9350	9350	9350	0
175	20231109	175400	367310080	9350	9350	9350	9350	0
176	20231109	175300	367310080	9350	9350	9350	9350	0
177	20231109	175200	367310080	9350	9350	9350	9350	0
178	20231109	175100	367310080	9350	9350	9350	9350	0
179	20231109	175000	367310080	9350	9350	9350	9350	0
180	20231109	174900	367310080	9350	9350	9350	9350	0
181	20231109	174800	367310080	9350	9350	9350	9350	0
182	20231109	174700	367310080	9350	9350	9350	9350	1293
183	20231109	174600	367310080	9350	9350	9350	9350	0
184	20231109	174500	367310080	9350	9350	9350	9350	0
185	20231109	174400	367310080	9350	9350	9350	9350	0
186	20231109	174300	367310080	9350	9350	9350	9350	0
187	20231109	174200	367310080	9350	9350	9350	9350	0
188	20231109	174100	367310080	9350	9350	9350	9350	0
189	20231109	174000	367310080	9350	9350	9350	9350	0
190	20231109	173900	367310080	9350	9350	9350	9350	0
191	20231109	173800	367310080	9350	9350	9350	9350	0
192	20231109	173700	367310080	9350	9350	9350	9350	0
193	20231109	173600	367310080	9350	9350	9350	9350	0
194	20231109	173500	367310080	9350	9350	9350	9350	0
195	20231109	173400	367310080	9350	9350	9350	9350	0
196	20231109	173300	367310080	9350	9350	9350	9350	0
197	20231109	173200	367310080	9350	9350	9350	9350	0
198	20231109	173100	367310080	9350	9350	9350	9350	0
199	20231109	173000	367310080	9350	9350	9350	9350	0
200	20231109	172900	367310080	9350	9350	9350	9350	0
201	20231109	172800	367310080	9350	9350	9350	9350	0
202	20231109	172700	367310080	9350	9350	9350	9350	0
203	20231109	172600	367310080	9350	9350	9350	9350	0
204	20231109	172500	367310080	9350	9350	9350	9350	0
205	20231109	172400	367310080	9350	9350	9350	9350	0
206	20231109	172300	367310080	9350	9350	9350	9350	0
207	20231109	172200	367310080	9350	9350	9350	9350	0
208	20231109	172100	367310080	9350	9350	9350	9350	0
209	20231109	172000	367310080	9350	9350	9350	9350	0
210	20231109	171900	367310080	9350	9350	9350	9350	0
211	20231109	171800	367310080	9350	9350	9350	9350	0
212	20231109	171700	367310080	9350	9350	9350	9350	1293
213	20231109	171600	367310080	9350	9350	9350	9350	0
214	20231109	171500	367310080	9350	9350	9350	9350	0
215	20231109	171400	367310080	9350	9350	9350	9350	0
216	20231109	171300	367310080	9350	9350	9350	9350	0
217	20231109	171200	367310080	9350	9350	9350	9350	0
218	20231109	171100	367310080	9350	9350	9350	9350	0
219	20231109	171000	367310080	9350	9350	9350	9350	0
220	20231109	170900	367310080	9350	9350	9350	9350	0
221	20231109	170800	367310080	9350	9350	9350	9350	0
222	20231109	170700	367310080	9350	9350	9350	9350	0
223	20231109	170600	367310080	9350	9350	9350	9350	0
224	20231109	170500	367310080	9350	9350	9350	9350	0
225	20231109	170400	367310080	9350	9350	9350	9350	0
226	20231109	170300	367310080	9350	9350	9350	9350	0
227	20231109	170200	367310080	9350	9350	9350	9350	0
228	20231109	170100	367310080	9350	9350	9350	9350	0
229	20231109	170000	367310080	9350	9350	9350	9350	0
230	20231109	165900	367310080	9350	9350	9350	9350	0
231	20231109	165800	367310080	9350	9350	9350	9350	0
232	20231109	165700	367310080	9350	9350	9350	9350	0
233	20231109	165600	367310080	9350	9350	9350	9350	0
234	20231109	165500	367310080	9350	9350	9350	9350	0
235	20231109	165400	367310080	9350	9350	9350	9350	0
236	20231109	165300	367310080	9350	9350	9350	9350	0
237	20231109	165200	367310080	9350	9350	9350	9350	0
238	20231109	165100	367310080	9350	9350	9350	9350	0
239	20231109	165000	367310080	9350	9350	9350	9350	0
240	20231109	164900	367310080	9350	9350	9350	9350	0
241	20231109	164800	367310080	9350	9350	9350	9350	0
242	20231109	164700	367310080	9350	9350	9350	9350	1293
243	20231109	164600	367310080	9350	9350	9350	9350	0
244	20231109	164500	367310080	9350	9350	9350	9350	0
245	20231109	164400	367310080	9350	9350	9350	9350	0
246	20231109	164300	367310080	9350	9350	9350	9350	0
247	20231109	164200	367310080	9350	9350	9350	9350	0
248	20231109	164100	367310080	9350	9350	9350	9350	0
249	20231109	164000	367310080	9350	9350	9350	9350	0
250	20231109	163900	367310080	9350	9350	9350	9350	0
251	20231109	163800	367310080	9350	9350	9350	9350	0
252	20231109	163700	367310080	9350	9350	9350	9350	0
253	20231109	163600	367310080	9350	9350	9350	9350	0
254	20231109	163500	367310080	9350	9350	9350	9350	0
255	20231109	163400	367310080	9350	9350	9350	9350	0
256	20231109	163300	367310080	9350	9350	9350	9350	0
257	20231109	163200	367310080	9350	9350	9350	9350	0
258	20231109	163100	367310080	9350	9350	9350	9350	0
259	20231109	163000	367310080	9350	9350	9350	9350	0
260	20231109	162900	367310080	9350	9350	9350	9350	0
261	20231109	162800	367310080	9350	9350	9350	9350	0
262	20231109	162700	367310080	9350	9350	9350	9350	0
263	20231109	162600	367310080	9350	9350	9350	9350	0
264	20231109	162500	367310080	9350	9350	9350	9350	0
265	20231109	162400	367310080	9350	9350	9350	9350	0
266	20231109	162300	367310080	9350	9350	9350	9350	0
267	20231109	162200	367310080	9350	9350	9350	9350	0
268	20231109	162100	367310080	9350	9350	9350	9350	0
269	20231109	162000	367310080	9350	9350	9350	9350	0
270	20231109	161900	367310080	9350	9350	9350	9350	0
271	20231109	161800	367310080	9350	9350	9350	9350	0
272	20231109	161700	367310080	9350	9350	9350	9350	1293
273	20231109	161600	367310080	9350	9350	9350	9350	0
274	20231109	161500	367310080	9350	9350	9350	9350	0
275	20231109	161400	367310080	9350	9350	9350	9350	0
276	20231109	161300	367310080	9350	9350	9350	9350	0
277	20231109	161200	367310080	9350	9350	9350	9350	0
278	20231109	161100	367310080	9350	9350	9350	9350	0
279	20231109	161000	367310080	9350	9350	9350	9350	0
280	20231109	160900	367310080	9350	9350	9350	9350	0
281	20231109	160800	367310080	9350	9350	9350	9350	0
282	20231109	160700	367310080	9350	9350	9350	9350	0
283	20231109	160600	367310080	9350	9350	9350	9350	0
284	20231109	160500	367310080	9350	9350	9350	9350	0
285	20231109	160400	367310080	9350	9350	9350	9350	0
286	20231109	160300	367310080	9350	9350	9350	9350	0
287	20231109	160200	367310080	9350	9350	9350	9350	0
288	20231109	160100	367310080	9350	9350	9350	9350	0
289	20231109	160000	367310080	9350	9350	9350	9350	0
290	20231109	155900	367310080	9350	9350	9350	9350	0
291	20231109	155800	367310080	9350	9350	9350	9350	0
292	20231109	155700	367310080	9350	9350	9350	9350	0
293	20231109	155600	367310080	9350	9350	9350	9350	0
294	20231109	155500	367310080	9350	9350	9350	9350	0
295	20231109	155400	367310080	9350	9350	9350	9350	0
296	20231109	155300	367310080	9350	9350	9350	9350	0
297	20231109	155200	367310080	9350	9350	9350	9350	0
298	20231109	155100	367310080	9350	9350	9350	9350	0
299	20231109	155000	367310080	9350	9350	9350	9350	0
300	20231109	154900	367310080	9350	9350	9350	9350	0
301	20231109	154800	367310080	9350	9350	9350	9350	0
302	20231109	154700	367310080	9350	9350	9350	9350	1293
303	20231109	154600	367310080	9350	9350	9350	9350	0
304	20231109	154500	367310080	9350	9350	9350	9350	0
305	20231109	154400	367310080	9350	9350	9350	9350	0
306	20231109	154300	367310080	9350	9350	9350	9350	0
307	20231109	154200	367310080	9350	9350	9350	9350	0
308	20231109	154100	367310080	9350	9350	9350	9350	0
309	20231109	154000	367310080	9350	9350	9350	9350	0
310	20231109	153900	367310080	9350	9350	9350	9350	0
311	20231109	153800	367310080	9350	9350	9350	9350	0
312	20231109	153700	367310080	9350	9350	9350	9350	0
313	20231109	153600	367310080	9350	9350	9350	9350	0
314	20231109	153500	367310080	9350	9350	9350	9350	0
315	20231109	153400	367310080	9350	9350	9350	9350	0
316	20231109	153300	367310080	9350	9350	9350	9350	0
317	20231109	153200	367310080	9350	9350	9350	9350	0
318	20231109	153100	367310080	9350	9350	9350	9350	0
319	20231109	153000	367310080	9350	9350	9350	9350	1293
320	20231109	152900	355220530	9480	9480	9480	9480	0
321	20231109	152800	355220530	9480	9480	9480	9480	0
322	20231109	152700	355220530	9480	9480	9480	9480	0
323	20231109	152600	355220530	9480	9480	9480	9480	0
324	20231109	152500	355220530	9480	9480	9480	9480	0
325	20231109	152400	355220530	9480	9480	9480	9480	0
326	20231109	152300	355220530	9480	9480	9480	9480	0
327	20231109	152200	355220530	9480	9480	9480	9480	0
328	20231109	152100	355220530	9480	9480	9480	9480	0
329	20231109	152000	355220530	9480	9480	9480	9480	0
330	20231109	151900	355220530	9480	9480	9500	9380	459
331	20231109	151800	350900330	9480	9450	9480	9420	26
332	20231109	151700	350655150	9480	9420	9480	9420	28
333	20231109	151600	350391220	9410	9410	9410	9410	1
334	20231109	151500	350381810	9410	9410	9420	9380	55
335	20231109	151400	349865750	9420	9400	9420	9400	40
336	20231109	151300	349489320	9380	9400	9400	9380	48
337	20231109	151200	349039030	9410	9380	9430	9380	58
338	20231109	151100	348494840	9380	9400	9430	9380	85
339	20231109	151000	347697170	9440	9390	9440	9390	51
340	20231109	150900	347218230	9390	9390	9390	9390	0
341	20231109	150800	347218230	9390	9410	9410	9390	1048
342	20231109	150700	337375990	9460	9460	9460	9460	0
343	20231109	150600	337375990	9460	9460	9460	9460	0
344	20231109	150500	337375990	9460	9460	9460	9460	0
345	20231109	150400	337375990	9460	9460	9460	9460	0
346	20231109	150300	337375990	9460	9460	9460	9460	1
347	20231109	150200	337366530	9390	9400	9400	9390	83
348	20231109	150100	336587060	9380	9380	9380	9380	0
349	20231109	150000	336587060	9380	9380	9380	9380	0
350	20231109	145900	336587060	9380	9380	9380	9380	0
351	20231109	145800	336587060	9380	9380	9380	9380	44
352	20231109	145700	336174340	9390	9390	9390	9390	50
353	20231109	145600	335704840	9400	9400	9400	9400	13
354	20231109	145500	335582640	9400	9450	9450	9390	252
355	20231109	145400	333211210	9460	9460	9460	9460	0
356	20231109	145300	333211210	9460	9480	9480	9460	6
357	20231109	145200	333154390	9490	9490	9490	9490	0
358	20231109	145100	333154390	9490	9490	9490	9490	0
359	20231109	145000	333154390	9490	9490	9490	9490	4
360	20231109	144900	333116430	9460	9460	9460	9460	0
361	20231109	144800	333116430	9460	9460	9460	9460	1
362	20231109	144700	333106970	9460	9450	9460	9450	21
363	20231109	144600	332908510	9450	9450	9450	9450	1
364	20231109	144500	332899060	9490	9490	9490	9490	0
365	20231109	144400	332899060	9490	9490	9490	9490	2
366	20231109	144300	332880080	9500	9500	9500	9500	5
367	20231109	144200	332832580	9500	9500	9500	9500	1
368	20231109	144100	332823080	9500	9450	9520	9420	70
369	20231109	144000	332163040	9510	9510	9510	9510	0
370	20231109	143900	332163040	9510	9510	9510	9510	0
371	20231109	143800	332163040	9510	9510	9510	9510	7
372	20231109	143700	332096470	9510	9510	9510	9510	30
373	20231109	143600	331811170	9510	9510	9510	9510	0
374	20231109	143500	331811170	9510	9510	9510	9470	3
375	20231109	143400	331782680	9400	9510	9510	9400	600
376	20231109	143300	326129410	9510	9510	9510	9510	150
377	20231109	143200	324702910	9510	9510	9510	9470	7
378	20231109	143100	324636380	9460	9480	9500	9460	5
379	20231109	143000	324588970	9460	9460	9460	9460	5
380	20231109	142900	324541670	9460	9460	9460	9460	17
381	20231109	142800	324380850	9440	9450	9450	9440	2
382	20231109	142700	324361960	9520	9520	9520	9520	0
383	20231109	142600	324361960	9520	9520	9520	9520	1
384	20231109	142500	324352440	9470	9470	9470	9470	30
385	20231109	142400	324068340	9520	9520	9520	9520	0
386	20231109	142300	324068340	9520	9520	9520	9520	0
387	20231109	142200	324068340	9520	9520	9520	9520	0
388	20231109	142100	324068340	9520	9430	9520	9430	3
389	20231109	142000	324039960	9440	9440	9440	9440	0
390	20231109	141900	324039960	9440	9440	9440	9440	0
391	20231109	141800	324039960	9440	9440	9440	9440	20
392	20231109	141700	323851160	9440	9420	9440	9410	355
393	20231109	141600	320501310	9400	9410	9410	9400	50
394	20231109	141500	320031040	9420	9410	9420	9410	110
395	20231109	141400	318995920	9410	9420	9420	9410	45
396	20231109	141300	318572280	9420	9440	9440	9420	15
397	20231109	141200	318430880	9440	9440	9440	9440	0
398	20231109	141100	318430880	9440	9460	9460	9440	75
399	20231109	141000	317721460	9440	9440	9440	9440	120
400	20231109	140900	316588660	9440	9440	9440	9440	5
401	20231109	140800	316541460	9440	9440	9440	9440	0
402	20231109	140700	316541460	9440	9440	9440	9440	56
403	20231109	140600	316012820	9440	9440	9440	9440	10
404	20231109	140500	315918420	9440	9440	9440	9440	0
405	20231109	140400	315918420	9440	9440	9440	9440	1
406	20231109	140300	315908980	9410	9410	9410	9410	0
407	20231109	140200	315908980	9410	9410	9410	9370	805
408	20231109	140100	308359340	9460	9420	9460	9420	2
409	20231109	140000	308340460	9470	9470	9470	9470	1
410	20231109	135900	308330990	9390	9390	9390	9390	0
411	20231109	135800	308330990	9390	9440	9440	9390	3811
412	20231109	135700	272456750	9440	9460	9460	9440	826
413	20231109	135600	264648320	9470	9470	9470	9470	19
414	20231109	135500	264468390	9470	9470	9530	9470	141
415	20231109	135400	263133030	9470	9530	9530	9470	76
416	20231109	135300	262410310	9480	9480	9480	9480	179
417	20231109	135200	260713390	9480	9480	9480	9480	0
418	20231109	135100	260713390	9480	9500	9500	9480	33
419	20231109	135000	260400500	9530	9530	9530	9530	0
420	20231109	134900	260400500	9530	9530	9530	9530	0
421	20231109	134800	260400500	9530	9530	9530	9530	0
422	20231109	134700	260400500	9530	9530	9530	9530	1
423	20231109	134600	260390970	9490	9490	9490	9490	0
424	20231109	134500	260390970	9490	9490	9490	9490	0
425	20231109	134400	260390970	9490	9490	9490	9490	0
426	20231109	134300	260390970	9490	9510	9510	9490	40
427	20231109	134200	260011350	9510	9500	9510	9500	39
428	20231109	134100	259640750	9500	9500	9500	9500	0
429	20231109	134000	259640750	9500	9500	9500	9500	188
430	20231109	133900	257854750	9510	9510	9510	9510	0
431	20231109	133800	257854750	9510	9510	9510	9510	0
432	20231109	133700	257854750	9510	9510	9510	9510	0
433	20231109	133600	257854750	9510	9510	9510	9510	12
434	20231109	133500	257740630	9540	9540	9540	9540	0
435	20231109	133400	257740630	9540	9540	9540	9540	0
436	20231109	133300	257740630	9540	9540	9540	9540	0
437	20231109	133200	257740630	9540	9540	9540	9540	0
438	20231109	133100	257740630	9540	9540	9540	9540	0
439	20231109	133000	257740630	9540	9530	9540	9530	11
440	20231109	132900	257635790	9540	9540	9540	9540	0
441	20231109	132800	257635790	9540	9540	9540	9540	0
442	20231109	132700	257635790	9540	9540	9540	9540	0
443	20231109	132600	257635790	9540	9540	9540	9540	20
444	20231109	132500	257444990	9560	9550	9560	9550	100
445	20231109	132400	256489040	9560	9530	9560	9530	150
446	20231109	132300	255057250	9550	9550	9550	9550	0
447	20231109	132200	255057250	9550	9550	9550	9550	0
448	20231109	132100	255057250	9550	9550	9550	9550	1
449	20231109	132000	255047700	9460	9530	9530	9460	2000
450	20231109	131900	236045910	9560	9560	9560	9560	0
451	20231109	131800	236045910	9560	9560	9560	9560	0
452	20231109	131700	236045910	9560	9560	9560	9560	0
453	20231109	131600	236045910	9560	9560	9560	9560	1
454	20231109	131500	236036350	9520	9520	9520	9520	77
455	20231109	131400	235303310	9520	9560	9560	9520	1088
456	20231109	131300	224939180	9560	9560	9560	9560	2
457	20231109	131200	224920060	9560	9540	9560	9530	403
458	20231109	131100	221076180	9570	9560	9570	9540	202
459	20231109	131000	219146310	9570	9570	9570	9570	0
460	20231109	130900	219146310	9570	9570	9570	9570	4
461	20231109	130800	219108030	9570	9570	9570	9570	0
462	20231109	130700	219108030	9570	9570	9570	9570	9
463	20231109	130600	219021900	9570	9570	9570	9570	0
464	20231109	130500	219021900	9570	9570	9570	9570	0
465	20231109	130400	219021900	9570	9570	9570	9570	0
466	20231109	130300	219021900	9570	9550	9570	9540	100
467	20231109	130200	218066980	9550	9550	9550	9550	0
468	20231109	130100	218066980	9550	9570	9570	9550	301
469	20231109	130000	215192350	9560	9560	9560	9560	0
470	20231109	125900	215192350	9560	9560	9560	9560	0
471	20231109	125800	215192350	9560	9570	9570	9560	2
472	20231109	125700	215173220	9550	9550	9550	9550	0
473	20231109	125600	215173220	9550	9550	9550	9550	40
474	20231109	125500	214791220	9550	9550	9550	9550	0
475	20231109	125400	214791220	9550	9550	9550	9550	53
476	20231109	125300	214285070	9570	9570	9570	9570	0
477	20231109	125200	214285070	9570	9550	9570	9550	46
478	20231109	125100	213845750	9560	9560	9560	9560	0
479	20231109	125000	213845750	9560	9560	9560	9560	75
480	20231109	124900	213128750	9550	9550	9550	9550	502
481	20231109	124800	208334650	9560	9560	9560	9560	51
482	20231109	124700	207847090	9580	9580	9580	9580	9
483	20231109	124600	207760870	9550	9550	9550	9550	0
484	20231109	124500	207760870	9550	9550	9550	9550	0
485	20231109	124400	207760870	9550	9550	9550	9550	0
486	20231109	124300	207760870	9550	9550	9550	9550	1
487	20231109	124200	207751320	9570	9570	9570	9570	0
488	20231109	124100	207751320	9570	9570	9570	9570	101
489	20231109	124000	206784750	9580	9570	9580	9570	100
490	20231109	123900	205827540	9570	9570	9570	9570	0
491	20231109	123800	205827540	9570	9570	9570	9570	0
492	20231109	123700	205827540	9570	9570	9570	9570	0
493	20231109	123600	205827540	9570	9570	9570	9570	0
494	20231109	123500	205827540	9570	9570	9570	9570	0
495	20231109	123400	205827540	9570	9570	9570	9570	35
496	20231109	123300	205492590	9550	9550	9550	9550	52
497	20231109	123200	204995990	9540	9550	9550	9540	446
498	20231109	123100	200737740	9550	9550	9550	9550	137
499	20231109	123000	199429390	9550	9570	9570	9550	549
500	20231109	122900	194186260	9580	9580	9580	9580	0
501	20231109	122800	194186260	9580	9580	9580	9580	0
502	20231109	122700	194186260	9580	9580	9580	9580	0
503	20231109	122600	194186260	9580	9580	9580	9580	2
504	20231109	122500	194167100	9580	9580	9580	9580	11
505	20231109	122400	194061720	9580	9580	9580	9580	1
506	20231109	122300	194052140	9520	9520	9520	9520	0
507	20231109	122200	194052140	9520	9520	9520	9520	0
508	20231109	122100	194052140	9520	9520	9520	9520	0
509	20231109	122000	194052140	9520	9520	9520	9520	0
510	20231109	121900	194052140	9520	9520	9520	9520	0
511	20231109	121800	194052140	9520	9520	9520	9520	4
512	20231109	121700	194014060	9520	9520	9520	9520	0
513	20231109	121600	194014060	9520	9530	9530	9520	142
514	20231109	121500	192661220	9530	9530	9530	9530	0
515	20231109	121400	192661220	9530	9530	9530	9530	0
516	20231109	121300	192661220	9530	9530	9530	9530	208
517	20231109	121200	190678980	9580	9580	9580	9580	0
518	20231109	121100	190678980	9580	9580	9580	9580	0
519	20231109	121000	190678980	9580	9580	9580	9580	1
520	20231109	120900	190669400	9580	9580	9580	9580	5
521	20231109	120800	190621500	9590	9590	9590	9590	0
522	20231109	120700	190621500	9590	9570	9590	9570	205
523	20231109	120600	188655570	9530	9530	9530	9530	0
524	20231109	120500	188655570	9530	9530	9530	9530	15
525	20231109	120400	188512620	9540	9540	9540	9540	0
526	20231109	120300	188512620	9540	9580	9580	9540	16
527	20231109	120200	188359740	9600	9600	9600	9600	0
528	20231109	120100	188359740	9600	9600	9600	9600	0
529	20231109	120000	188359740	9600	9600	9600	9600	0
530	20231109	115900	188359740	9600	9600	9600	9600	30
531	20231109	115800	188071740	9530	9560	9600	9530	162
532	20231109	115700	186520430	9550	9580	9580	9550	61
533	20231109	115600	185937730	9600	9600	9600	9600	0
534	20231109	115500	185937730	9600	9600	9600	9600	0
535	20231109	115400	185937730	9600	9600	9600	9600	0
536	20231109	115300	185937730	9600	9600	9600	9600	1
537	20231109	115200	185928130	9550	9550	9550	9550	23
538	20231109	115100	185708480	9550	9550	9550	9550	500
539	20231109	115000	180933480	9550	9550	9550	9550	371
540	20231109	114900	177390430	9530	9540	9540	9530	363
541	20231109	114800	173928410	9550	9570	9570	9550	1674
542	20231109	114700	157933870	9580	9580	9580	9580	10
543	20231109	114600	157838070	9580	9590	9590	9580	92
544	20231109	114500	156956480	9600	9600	9600	9600	50
545	20231109	114400	156476480	9600	9600	9600	9600	10
546	20231109	114300	156380480	9590	9590	9590	9590	0
547	20231109	114200	156380480	9590	9590	9590	9590	35
548	20231109	114100	156044830	9590	9590	9590	9590	9
549	20231109	114000	155958520	9590	9590	9590	9590	28
550	20231109	113900	155690000	9580	9580	9580	9580	0
551	20231109	113800	155690000	9580	9580	9580	9580	0
552	20231109	113700	155690000	9580	9580	9580	9580	0
553	20231109	113600	155690000	9580	9600	9650	9580	581
554	20231109	113500	150098640	9600	9600	9600	9600	0
555	20231109	113400	150098640	9600	9600	9600	9600	0
556	20231109	113300	150098640	9600	9600	9600	9600	0
557	20231109	113200	150098640	9600	9600	9600	9600	5
558	20231109	113100	150050640	9600	9600	9600	9600	10
559	20231109	113000	149954640	9600	9600	9600	9600	0
560	20231109	112900	149954640	9600	9600	9600	9600	1
561	20231109	112800	149945040	9570	9570	9570	9570	0
562	20231109	112700	149945040	9570	9570	9570	9570	0
563	20231109	112600	149945040	9570	9570	9570	9570	26
564	20231109	112500	149696220	9570	9570	9570	9570	12
565	20231109	112400	149581380	9570	9580	9580	9570	32
566	20231109	112300	149275020	9570	9570	9570	9570	0
567	20231109	112200	149275020	9570	9570	9570	9570	0
568	20231109	112100	149275020	9570	9570	9570	9560	621
569	20231109	112000	143332800	9570	9570	9570	9570	0
570	20231109	111900	143332800	9570	9580	9580	9570	297
571	20231109	111800	140488290	9590	9590	9590	9590	376
572	20231109	111700	136882450	9600	9600	9600	9600	84
573	20231109	111600	136076050	9600	9610	9610	9600	298
574	20231109	111500	133213630	9610	9610	9610	9610	0
575	20231109	111400	133213630	9610	9610	9610	9610	0
576	20231109	111300	133213630	9610	9610	9610	9610	0
577	20231109	111200	133213630	9610	9610	9610	9610	3
578	20231109	111100	133184800	9610	9610	9610	9610	0
579	20231109	111000	133184800	9610	9610	9610	9610	0
580	20231109	110900	133184800	9610	9610	9610	9610	0
581	20231109	110800	133184800	9610	9610	9610	9610	100
582	20231109	110700	132223800	9610	9610	9610	9610	0
583	20231109	110600	132223800	9610	9610	9610	9610	0
584	20231109	110500	132223800	9610	9610	9610	9610	0
585	20231109	110400	132223800	9610	9610	9610	9610	0
586	20231109	110300	132223800	9610	9610	9610	9610	0
587	20231109	110200	132223800	9610	9610	9610	9610	0
588	20231109	110100	132223800	9610	9610	9610	9610	0
589	20231109	110000	132223800	9610	9610	9610	9610	9
590	20231109	105900	132137310	9610	9610	9610	9610	0
591	20231109	105800	132137310	9610	9610	9610	9610	0
592	20231109	105700	132137310	9610	9610	9610	9610	0
593	20231109	105600	132137310	9610	9610	9610	9610	0
594	20231109	105500	132137310	9610	9610	9610	9610	0
595	20231109	105400	132137310	9610	9610	9610	9610	100
596	20231109	105300	131176310	9650	9650	9650	9650	0
597	20231109	105200	131176310	9650	9650	9650	9650	0
598	20231109	105100	131176310	9650	9650	9650	9650	6
599	20231109	105000	131118410	9650	9650	9650	9650	17
600	20231109	104900	130954360	9590	9590	9590	9590	0
601	20231109	104800	130954360	9590	9590	9590	9590	0
602	20231109	104700	130954360	9590	9590	9590	9590	5
603	20231109	104600	130906410	9590	9590	9590	9590	75
604	20231109	104500	130187160	9590	9590	9590	9590	0
605	20231109	104400	130187160	9590	9590	9590	9590	0
606	20231109	104300	130187160	9590	9600	9600	9590	81
607	20231109	104200	129410260	9600	9600	9600	9600	0
608	20231109	104100	129410260	9600	9610	9610	9600	52
609	20231109	104000	128911040	9600	9600	9600	9600	0
610	20231109	103900	128911040	9600	9600	9600	9600	0
611	20231109	103800	128911040	9600	9660	9660	9600	163
612	20231109	103700	127346000	9660	9660	9660	9660	0
613	20231109	103600	127346000	9660	9660	9660	9660	20
614	20231109	103500	127152800	9590	9600	9600	9590	105
615	20231109	103400	126145620	9590	9590	9590	9590	0
616	20231109	103300	126145620	9590	9610	9610	9590	620
617	20231109	103200	120194590	9600	9600	9600	9600	0
618	20231109	103100	120194590	9600	9600	9600	9600	0
619	20231109	103000	120194590	9600	9640	9640	9600	1350
620	20231109	102900	107231180	9690	9680	9690	9680	2
621	20231109	102800	107211810	9650	9670	9670	9650	40
622	20231109	102700	106825670	9670	9680	9680	9670	11
623	20231109	102600	106719290	9680	9680	9680	9680	0
624	20231109	102500	106719290	9680	9680	9680	9680	13
625	20231109	102400	106593450	9680	9680	9680	9680	8
626	20231109	102300	106516010	9750	9640	9750	9640	178
627	20231109	102200	104794870	9630	9630	9630	9630	0
628	20231109	102100	104794870	9630	9630	9630	9630	0
629	20231109	102000	104794870	9630	9630	9630	9630	100
630	20231109	101900	103831870	9630	9630	9630	9630	0
631	20231109	101800	103831870	9630	9630	9630	9630	2
632	20231109	101700	103812610	9630	9620	9630	9620	10
633	20231109	101600	103716390	9600	9610	9610	9600	91
634	20231109	101500	102842780	9600	9610	9610	9600	13
635	20231109	101400	102717970	9600	9600	9600	9600	0
636	20231109	101300	102717970	9600	9610	9610	9600	42
637	20231109	101200	102314760	9600	9620	9620	9600	149
638	20231109	101100	100884320	9600	9600	9600	9600	0
639	20231109	101000	100884320	9600	9620	9620	9600	1193
640	20231109	100900	89411500	9630	9660	9660	9630	332
641	20231109	100800	86210040	9660	9660	9660	9660	0
642	20231109	100700	86210040	9660	9660	9660	9660	0
643	20231109	100600	86210040	9660	9670	9670	9660	9
644	20231109	100500	86123090	9660	9670	9670	9660	50
645	20231109	100400	85640050	9670	9680	9680	9670	12
646	20231109	100300	85523960	9670	9670	9670	9670	19
647	20231109	100200	85340230	9670	9670	9670	9670	0
648	20231109	100100	85340230	9670	9670	9670	9670	8
649	20231109	100000	85262870	9670	9670	9670	9670	0
650	20231109	095900	85262870	9670	9680	9680	9670	31
651	20231109	095800	84962890	9680	9680	9680	9680	10
652	20231109	095700	84866090	9670	9670	9670	9670	98
653	20231109	095600	83918430	9670	9670	9670	9670	111
654	20231109	095500	82845060	9670	9670	9670	9670	7
655	20231109	095400	82777370	9670	9670	9670	9670	1
656	20231109	095300	82767700	9690	9700	9700	9660	313
657	20231109	095200	79742010	9720	9720	9720	9720	0
658	20231109	095100	79742010	9720	9740	9740	9720	2
659	20231109	095000	79722550	9670	9690	9700	9660	674
660	20231109	094900	73206480	9680	9700	9700	9680	60
661	20231109	094800	72625580	9700	9700	9700	9700	1
662	20231109	094700	72615880	9680	9700	9700	9680	405
663	20231109	094600	68695380	9680	9700	9700	9680	12
664	20231109	094500	68579180	9720	9720	9720	9720	0
665	20231109	094400	68579180	9720	9700	9720	9700	265
666	20231109	094300	66004210	9660	9660	9660	9660	0
667	20231109	094200	66004210	9660	9670	9670	9660	474
668	20231109	094100	61420710	9670	9720	9720	9670	339
669	20231109	094000	58141430	9720	9720	9720	9720	11
670	20231109	093900	58034510	9720	9720	9720	9720	4
671	20231109	093800	57995630	9660	9720	9720	9660	371
672	20231109	093700	54401470	9720	9780	9780	9720	1025
673	20231109	093600	44406170	9780	9800	9800	9780	432
674	20231109	093500	40173130	9800	9800	9800	9800	44
675	20231109	093400	39741930	9830	9830	9830	9830	62
676	20231109	093300	39132470	9830	9900	9900	9830	159
677	20231109	093200	37567910	9900	9900	9900	9900	0
678	20231109	093100	37567910	9900	9880	9900	9880	16
679	20231109	093000	37409740	9900	9900	9900	9900	0
680	20231109	092900	37409740	9900	9900	9900	9900	0
681	20231109	092800	37409740	9900	9900	9900	9900	0
682	20231109	092700	37409740	9900	9900	9900	9900	1
683	20231109	092600	37399840	9890	9890	9890	9890	28
684	20231109	092500	37122920	9930	9900	9930	9900	58
685	20231109	092400	36547280	9930	9930	9930	9930	0
686	20231109	092300	36547280	9930	9910	9930	9910	3
687	20231109	092200	36517530	9930	9910	9930	9910	140
688	20231109	092100	35128360	9840	9840	9840	9840	0
689	20231109	092000	35128360	9840	9840	9840	9840	0
690	20231109	091900	35128360	9840	9840	9840	9840	27
691	20231109	091800	34862680	9840	9840	9840	9840	1
692	20231109	091700	34852840	9790	9780	9790	9780	90
693	20231109	091600	33972360	9780	9780	9780	9780	0
694	20231109	091500	33972360	9780	9790	9790	9780	654
695	20231109	091400	27569900	9800	9800	9800	9790	155
696	20231109	091300	26050940	9790	9790	9790	9790	320
697	20231109	091200	22918140	9800	9810	9810	9800	287
698	20231109	091100	20104390	9790	9800	9800	9790	1075
699	20231109	091000	9579390	9800	9800	9800	9800	155
700	20231109	090900	8060390	9820	9820	9820	9820	3
701	20231109	090800	8030930	9890	9850	9890	9820	24
702	20231109	090700	7794850	9890	9900	9900	9890	12
703	20231109	090600	7676070	9960	9960	9960	9960	3
704	20231109	090500	7646190	9790	9880	9880	9790	470
705	20231109	090400	3039860	9900	9900	9900	9900	2
706	20231109	090300	3020060	9890	9900	9900	9890	295
707	20231109	090200	99580	9970	9970	9970	9970	0
708	20231109	090100	99580	9970	9950	9970	9950	4
709	20231109	090000	59760	9960	9960	9960	9960	6