KissMeData/071970/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	194600	1192506610	9860	9860	9860	9860	4154
3	20231110	194500	1192506610	9860	9860	9860	9860	0
4	20231110	194400	1192506610	9860	9860	9860	9860	0
5	20231110	194300	1192506610	9860	9860	9860	9860	0
6	20231110	194200	1192506610	9860	9860	9860	9860	0
7	20231110	194100	1192506610	9860	9860	9860	9860	0
8	20231110	194000	1192506610	9860	9860	9860	9860	0
9	20231110	193900	1192506610	9860	9860	9860	9860	0
10	20231110	193800	1192506610	9860	9860	9860	9860	0
11	20231110	193700	1192506610	9860	9860	9860	9860	0
12	20231110	193600	1192506610	9860	9860	9860	9860	0
13	20231110	193500	1192506610	9860	9860	9860	9860	0
14	20231110	193400	1192506610	9860	9860	9860	9860	0
15	20231110	193300	1192506610	9860	9860	9860	9860	0
16	20231110	193200	1192506610	9860	9860	9860	9860	0
17	20231110	193100	1192506610	9860	9860	9860	9860	0
18	20231110	193000	1192506610	9860	9860	9860	9860	0
19	20231110	192900	1192506610	9860	9860	9860	9860	0
20	20231110	192800	1192506610	9860	9860	9860	9860	0
21	20231110	192700	1192506610	9860	9860	9860	9860	0
22	20231110	192600	1192506610	9860	9860	9860	9860	0
23	20231110	192500	1192506610	9860	9860	9860	9860	0
24	20231110	192400	1192506610	9860	9860	9860	9860	0
25	20231110	192300	1192506610	9860	9860	9860	9860	0
26	20231110	192200	1192506610	9860	9860	9860	9860	0
27	20231110	192100	1192506610	9860	9860	9860	9860	0
28	20231110	192000	1192506610	9860	9860	9860	9860	0
29	20231110	191900	1192506610	9860	9860	9860	9860	0
30	20231110	191800	1192506610	9860	9860	9860	9860	0
31	20231110	191700	1192506610	9860	9860	9860	9860	0
32	20231110	191600	1192506610	9860	9860	9860	9860	4154
33	20231110	191500	1192506610	9860	9860	9860	9860	0
34	20231110	191400	1192506610	9860	9860	9860	9860	0
35	20231110	191300	1192506610	9860	9860	9860	9860	0
36	20231110	191200	1192506610	9860	9860	9860	9860	0
37	20231110	191100	1192506610	9860	9860	9860	9860	0
38	20231110	191000	1192506610	9860	9860	9860	9860	0
39	20231110	190900	1192506610	9860	9860	9860	9860	0
40	20231110	190800	1192506610	9860	9860	9860	9860	0
41	20231110	190700	1192506610	9860	9860	9860	9860	0
42	20231110	190600	1192506610	9860	9860	9860	9860	0
43	20231110	190500	1192506610	9860	9860	9860	9860	0
44	20231110	190400	1192506610	9860	9860	9860	9860	0
45	20231110	190300	1192506610	9860	9860	9860	9860	0
46	20231110	190200	1192506610	9860	9860	9860	9860	0
47	20231110	190100	1192506610	9860	9860	9860	9860	0
48	20231110	190000	1192506610	9860	9860	9860	9860	0
49	20231110	185900	1192506610	9860	9860	9860	9860	0
50	20231110	185800	1192506610	9860	9860	9860	9860	0
51	20231110	185700	1192506610	9860	9860	9860	9860	0
52	20231110	185600	1192506610	9860	9860	9860	9860	0
53	20231110	185500	1192506610	9860	9860	9860	9860	0
54	20231110	185400	1192506610	9860	9860	9860	9860	0
55	20231110	185300	1192506610	9860	9860	9860	9860	0
56	20231110	185200	1192506610	9860	9860	9860	9860	0
57	20231110	185100	1192506610	9860	9860	9860	9860	0
58	20231110	185000	1192506610	9860	9860	9860	9860	0
59	20231110	184900	1192506610	9860	9860	9860	9860	0
60	20231110	184800	1192506610	9860	9860	9860	9860	0
61	20231110	184700	1192506610	9860	9860	9860	9860	0
62	20231110	184600	1192506610	9860	9860	9860	9860	4154
63	20231110	184500	1192506610	9860	9860	9860	9860	0
64	20231110	184400	1192506610	9860	9860	9860	9860	0
65	20231110	184300	1192506610	9860	9860	9860	9860	0
66	20231110	184200	1192506610	9860	9860	9860	9860	0
67	20231110	184100	1192506610	9860	9860	9860	9860	0
68	20231110	184000	1192506610	9860	9860	9860	9860	0
69	20231110	183900	1192506610	9860	9860	9860	9860	0
70	20231110	183800	1192506610	9860	9860	9860	9860	0
71	20231110	183700	1192506610	9860	9860	9860	9860	0
72	20231110	183600	1192506610	9860	9860	9860	9860	0
73	20231110	183500	1192506610	9860	9860	9860	9860	0
74	20231110	183400	1192506610	9860	9860	9860	9860	0
75	20231110	183300	1192506610	9860	9860	9860	9860	0
76	20231110	183200	1192506610	9860	9860	9860	9860	0
77	20231110	183100	1192506610	9860	9860	9860	9860	0
78	20231110	183000	1192506610	9860	9860	9860	9860	0
79	20231110	182900	1192506610	9860	9860	9860	9860	0
80	20231110	182800	1192506610	9860	9860	9860	9860	0
81	20231110	182700	1192506610	9860	9860	9860	9860	0
82	20231110	182600	1192506610	9860	9860	9860	9860	0
83	20231110	182500	1192506610	9860	9860	9860	9860	0
84	20231110	182400	1192506610	9860	9860	9860	9860	0
85	20231110	182300	1192506610	9860	9860	9860	9860	0
86	20231110	182200	1192506610	9860	9860	9860	9860	0
87	20231110	182100	1192506610	9860	9860	9860	9860	0
88	20231110	182000	1192506610	9860	9860	9860	9860	0
89	20231110	181900	1192506610	9860	9860	9860	9860	0
90	20231110	181800	1192506610	9860	9860	9860	9860	0
91	20231110	181700	1192506610	9860	9860	9860	9860	0
92	20231110	181600	1192506610	9860	9860	9860	9860	4154
93	20231110	181500	1192506610	9860	9860	9860	9860	0
94	20231110	181400	1192506610	9860	9860	9860	9860	0
95	20231110	181300	1192506610	9860	9860	9860	9860	0
96	20231110	181200	1192506610	9860	9860	9860	9860	0
97	20231110	181100	1192506610	9860	9860	9860	9860	0
98	20231110	181000	1192506610	9860	9860	9860	9860	0
99	20231110	180900	1192506610	9860	9860	9860	9860	0
100	20231110	180800	1192506610	9860	9860	9860	9860	0
101	20231110	180700	1192506610	9860	9860	9860	9860	0
102	20231110	180600	1192506610	9860	9860	9860	9860	0
103	20231110	180500	1192506610	9860	9860	9860	9860	0
104	20231110	180400	1192506610	9860	9860	9860	9860	0
105	20231110	180300	1192506610	9860	9860	9860	9860	0
106	20231110	180200	1192506610	9860	9860	9860	9860	0
107	20231110	180100	1192506610	9860	9860	9860	9860	0
108	20231110	180000	1192506610	9860	9860	9860	9860	0
109	20231110	175900	1192506610	9860	9860	9860	9860	0
110	20231110	175800	1192506610	9860	9860	9860	9860	0
111	20231110	175700	1192506610	9860	9860	9860	9860	0
112	20231110	175600	1192506610	9860	9860	9860	9860	0
113	20231110	175500	1192506610	9860	9860	9860	9860	0
114	20231110	175400	1192506610	9860	9860	9860	9860	0
115	20231110	175300	1192506610	9860	9860	9860	9860	0
116	20231110	175200	1192506610	9860	9860	9860	9860	0
117	20231110	175100	1192506610	9860	9860	9860	9860	0
118	20231110	175000	1192506610	9860	9860	9860	9860	0
119	20231110	174900	1192506610	9860	9860	9860	9860	0
120	20231110	174800	1192506610	9860	9860	9860	9860	0
121	20231110	174700	1192506610	9860	9860	9860	9860	0
122	20231110	174600	1192506610	9860	9860	9860	9860	4154
123	20231110	174500	1192506610	9860	9860	9860	9860	0
124	20231110	174400	1192506610	9860	9860	9860	9860	0
125	20231110	174300	1192506610	9860	9860	9860	9860	0
126	20231110	174200	1192506610	9860	9860	9860	9860	0
127	20231110	174100	1192506610	9860	9860	9860	9860	0
128	20231110	174000	1192506610	9860	9860	9860	9860	0
129	20231110	173900	1192506610	9860	9860	9860	9860	0
130	20231110	173800	1192506610	9860	9860	9860	9860	0
131	20231110	173700	1192506610	9860	9860	9860	9860	0
132	20231110	173600	1192506610	9860	9860	9860	9860	0
133	20231110	173500	1192506610	9860	9860	9860	9860	0
134	20231110	173400	1192506610	9860	9860	9860	9860	0
135	20231110	173300	1192506610	9860	9860	9860	9860	0
136	20231110	173200	1192506610	9860	9860	9860	9860	0
137	20231110	173100	1192506610	9860	9860	9860	9860	0
138	20231110	173000	1192506610	9860	9860	9860	9860	0
139	20231110	172900	1192506610	9860	9860	9860	9860	0
140	20231110	172800	1192506610	9860	9860	9860	9860	0
141	20231110	172700	1192506610	9860	9860	9860	9860	0
142	20231110	172600	1192506610	9860	9860	9860	9860	0
143	20231110	172500	1192506610	9860	9860	9860	9860	0
144	20231110	172400	1192506610	9860	9860	9860	9860	0
145	20231110	172300	1192506610	9860	9860	9860	9860	0
146	20231110	172200	1192506610	9860	9860	9860	9860	0
147	20231110	172100	1192506610	9860	9860	9860	9860	0
148	20231110	172000	1192506610	9860	9860	9860	9860	0
149	20231110	171900	1192506610	9860	9860	9860	9860	0
150	20231110	171800	1192506610	9860	9860	9860	9860	0
151	20231110	171700	1192506610	9860	9860	9860	9860	0
152	20231110	171600	1192506610	9860	9860	9860	9860	4154
153	20231110	171500	1192506610	9860	9860	9860	9860	0
154	20231110	171400	1192506610	9860	9860	9860	9860	0
155	20231110	171300	1192506610	9860	9860	9860	9860	0
156	20231110	171200	1192506610	9860	9860	9860	9860	0
157	20231110	171100	1192506610	9860	9860	9860	9860	0
158	20231110	171000	1192506610	9860	9860	9860	9860	0
159	20231110	170900	1192506610	9860	9860	9860	9860	0
160	20231110	170800	1192506610	9860	9860	9860	9860	0
161	20231110	170700	1192506610	9860	9860	9860	9860	0
162	20231110	170600	1192506610	9860	9860	9860	9860	0
163	20231110	170500	1192506610	9860	9860	9860	9860	0
164	20231110	170400	1192506610	9860	9860	9860	9860	0
165	20231110	170300	1192506610	9860	9860	9860	9860	0
166	20231110	170200	1192506610	9860	9860	9860	9860	0
167	20231110	170100	1192506610	9860	9860	9860	9860	0
168	20231110	170000	1192506610	9860	9860	9860	9860	0
169	20231110	165900	1192506610	9860	9860	9860	9860	0
170	20231110	165800	1192506610	9860	9860	9860	9860	0
171	20231110	165700	1192506610	9860	9860	9860	9860	0
172	20231110	165600	1192506610	9860	9860	9860	9860	0
173	20231110	165500	1192506610	9860	9860	9860	9860	0
174	20231110	165400	1192506610	9860	9860	9860	9860	0
175	20231110	165300	1192506610	9860	9860	9860	9860	0
176	20231110	165200	1192506610	9860	9860	9860	9860	0
177	20231110	165100	1192506610	9860	9860	9860	9860	0
178	20231110	165000	1192506610	9860	9860	9860	9860	0
179	20231110	164900	1192506610	9860	9860	9860	9860	0
180	20231110	164800	1192506610	9860	9860	9860	9860	0
181	20231110	164700	1192506610	9860	9860	9860	9860	0
182	20231110	164600	1192506610	9860	9860	9860	9860	4154
183	20231110	164500	1192506610	9860	9860	9860	9860	0
184	20231110	164400	1192506610	9860	9860	9860	9860	0
185	20231110	164300	1192506610	9860	9860	9860	9860	0
186	20231110	164200	1192506610	9860	9860	9860	9860	0
187	20231110	164100	1192506610	9860	9860	9860	9860	0
188	20231110	164000	1192506610	9860	9860	9860	9860	0
189	20231110	163900	1192506610	9860	9860	9860	9860	0
190	20231110	163800	1192506610	9860	9860	9860	9860	0
191	20231110	163700	1192506610	9860	9860	9860	9860	0
192	20231110	163600	1192506610	9860	9860	9860	9860	0
193	20231110	163500	1192506610	9860	9860	9860	9860	0
194	20231110	163400	1192506610	9860	9860	9860	9860	0
195	20231110	163300	1192506610	9860	9860	9860	9860	0
196	20231110	163200	1192506610	9860	9860	9860	9860	0
197	20231110	163100	1192506610	9860	9860	9860	9860	0
198	20231110	163000	1192506610	9860	9860	9860	9860	0
199	20231110	162900	1192506610	9860	9860	9860	9860	0
200	20231110	162800	1192506610	9860	9860	9860	9860	0
201	20231110	162700	1192506610	9860	9860	9860	9860	0
202	20231110	162600	1192506610	9860	9860	9860	9860	0
203	20231110	162500	1192506610	9860	9860	9860	9860	0
204	20231110	162400	1192506610	9860	9860	9860	9860	0
205	20231110	162300	1192506610	9860	9860	9860	9860	0
206	20231110	162200	1192506610	9860	9860	9860	9860	0
207	20231110	162100	1192506610	9860	9860	9860	9860	0
208	20231110	162000	1192506610	9860	9860	9860	9860	0
209	20231110	161900	1192506610	9860	9860	9860	9860	0
210	20231110	161800	1192506610	9860	9860	9860	9860	0
211	20231110	161700	1192506610	9860	9860	9860	9860	0
212	20231110	161600	1192506610	9860	9860	9860	9860	4154
213	20231110	161500	1192506610	9860	9860	9860	9860	0
214	20231110	161400	1192506610	9860	9860	9860	9860	0
215	20231110	161300	1192506610	9860	9860	9860	9860	0
216	20231110	161200	1192506610	9860	9860	9860	9860	0
217	20231110	161100	1192506610	9860	9860	9860	9860	0
218	20231110	161000	1192506610	9860	9860	9860	9860	0
219	20231110	160900	1192506610	9860	9860	9860	9860	0
220	20231110	160800	1192506610	9860	9860	9860	9860	0
221	20231110	160700	1192506610	9860	9860	9860	9860	0
222	20231110	160600	1192506610	9860	9860	9860	9860	0
223	20231110	160500	1192506610	9860	9860	9860	9860	0
224	20231110	160400	1192506610	9860	9860	9860	9860	0
225	20231110	160300	1192506610	9860	9860	9860	9860	0
226	20231110	160200	1192506610	9860	9860	9860	9860	0
227	20231110	160100	1192506610	9860	9860	9860	9860	0
228	20231110	160000	1192506610	9860	9860	9860	9860	0
229	20231110	155900	1192506610	9860	9860	9860	9860	0
230	20231110	155800	1192506610	9860	9860	9860	9860	0
231	20231110	155700	1192506610	9860	9860	9860	9860	0
232	20231110	155600	1192506610	9860	9860	9860	9860	0
233	20231110	155500	1192506610	9860	9860	9860	9860	0
234	20231110	155400	1192506610	9860	9860	9860	9860	0
235	20231110	155300	1192506610	9860	9860	9860	9860	0
236	20231110	155200	1192506610	9860	9860	9860	9860	0
237	20231110	155100	1192506610	9860	9860	9860	9860	0
238	20231110	155000	1192506610	9860	9860	9860	9860	0
239	20231110	154900	1192506610	9860	9860	9860	9860	0
240	20231110	154800	1192506610	9860	9860	9860	9860	0
241	20231110	154700	1192506610	9860	9860	9860	9860	0
242	20231110	154600	1192506610	9860	9860	9860	9860	4154
243	20231110	154500	1192506610	9860	9860	9860	9860	0
244	20231110	154400	1192506610	9860	9860	9860	9860	0
245	20231110	154300	1192506610	9860	9860	9860	9860	0
246	20231110	154200	1192506610	9860	9860	9860	9860	0
247	20231110	154100	1192506610	9860	9860	9860	9860	0
248	20231110	154000	1192506610	9860	9860	9860	9860	0
249	20231110	153900	1192506610	9860	9860	9860	9860	0
250	20231110	153800	1192506610	9860	9860	9860	9860	0
251	20231110	153700	1192506610	9860	9860	9860	9860	0
252	20231110	153600	1192506610	9860	9860	9860	9860	0
253	20231110	153500	1192506610	9860	9860	9860	9860	0
254	20231110	153400	1192506610	9860	9860	9860	9860	0
255	20231110	153300	1192506610	9860	9860	9860	9860	0
256	20231110	153200	1192506610	9860	9860	9860	9860	0
257	20231110	153100	1192506610	9860	9860	9860	9860	0
258	20231110	153000	1192506610	9860	9860	9860	9860	4154
259	20231110	152900	1151548170	9800	9800	9800	9800	0
260	20231110	152800	1151548170	9800	9800	9800	9800	0
261	20231110	152700	1151548170	9800	9800	9800	9800	0
262	20231110	152600	1151548170	9800	9800	9800	9800	0
263	20231110	152500	1151548170	9800	9800	9800	9800	0
264	20231110	152400	1151548170	9800	9800	9800	9800	0
265	20231110	152300	1151548170	9800	9800	9800	9800	0
266	20231110	152200	1151548170	9800	9800	9800	9800	0
267	20231110	152100	1151548170	9800	9800	9800	9800	0
268	20231110	152000	1151548170	9800	9800	9800	9800	0
269	20231110	151900	1151548170	9800	9790	9800	9790	954
270	20231110	151800	1142203650	9790	9790	9790	9790	529
271	20231110	151700	1137024740	9790	9790	9790	9790	110
272	20231110	151600	1135947840	9790	9780	9790	9780	442
273	20231110	151500	1131621070	9780	9780	9780	9780	59
274	20231110	151400	1131044050	9780	9760	9780	9760	3
275	20231110	151300	1131014750	9790	9760	9790	9760	8
276	20231110	151200	1130936550	9760	9760	9760	9760	50
277	20231110	151100	1130448550	9760	9760	9760	9760	0
278	20231110	151000	1130448550	9760	9760	9760	9760	5
279	20231110	150900	1130399750	9770	9770	9770	9770	0
280	20231110	150800	1130399750	9770	9740	9790	9740	11
281	20231110	150700	1130292410	9750	9740	9750	9740	322
282	20231110	150600	1127153410	9750	9750	9750	9750	500
283	20231110	150500	1122278410	9750	9700	9750	9700	126
284	20231110	150400	1121051610	9750	9750	9750	9750	274
285	20231110	150300	1118380110	9750	9750	9750	9750	197
286	20231110	150200	1116459360	9750	9750	9750	9750	91
287	20231110	150100	1115572110	9750	9750	9770	9750	1425
288	20231110	150000	1101674060	9750	9760	9760	9660	2552
289	20231110	145900	1076883830	9760	9770	9770	9760	388
290	20231110	145800	1073093840	9780	9780	9780	9780	1
291	20231110	145700	1073084060	9780	9780	9780	9780	2
292	20231110	145600	1073064500	9780	9770	9780	9770	201
293	20231110	145500	1071100720	9750	9760	9770	9750	754
294	20231110	145400	1063746810	9780	9760	9790	9760	659
295	20231110	145300	1057314060	9790	9790	9790	9790	41
296	20231110	145200	1056912670	9790	9790	9800	9750	630
297	20231110	145100	1050757450	9800	9800	9800	9760	12
298	20231110	145000	1050640070	9810	9770	9810	9760	156
299	20231110	144900	1049114850	9810	9770	9810	9770	132
300	20231110	144800	1047823000	9770	9770	9770	9770	7
301	20231110	144700	1047754610	9800	9800	9800	9800	45
302	20231110	144600	1047313610	9810	9810	9810	9810	0
303	20231110	144500	1047313610	9810	9810	9810	9810	0
304	20231110	144400	1047313610	9810	9760	9810	9760	598
305	20231110	144300	1041462230	9810	9770	9810	9760	666
306	20231110	144200	1034949880	9790	9790	9790	9770	1377
307	20231110	144100	1021478870	9800	9800	9810	9800	3
308	20231110	144000	1021449460	9810	9800	9810	9790	593
309	20231110	143900	1015638090	9810	9800	9810	9790	595
310	20231110	143800	1009803000	9810	9800	9810	9780	430
311	20231110	143700	1005589270	9770	9790	9800	9770	22
312	20231110	143600	1005374050	9800	9790	9800	9770	20
313	20231110	143500	1005178390	9800	9790	9800	9780	9
314	20231110	143400	1005090240	9800	9770	9800	9770	33
315	20231110	143300	1004767560	9770	9770	9770	9770	0
316	20231110	143200	1004767560	9770	9800	9800	9770	91
317	20231110	143100	1003876990	9800	9800	9800	9800	0
318	20231110	143000	1003876990	9800	9800	9800	9800	0
319	20231110	142900	1003876990	9800	9800	9800	9800	0
320	20231110	142800	1003876990	9800	9800	9800	9800	1
321	20231110	142700	1003867190	9760	9780	9780	9760	800
322	20231110	142600	996046520	9780	9780	9780	9780	16
323	20231110	142500	995890040	9780	9780	9780	9780	110
324	20231110	142400	994814240	9800	9800	9800	9800	771
325	20231110	142300	987258440	9800	9800	9800	9800	3
326	20231110	142200	987229040	9800	9800	9800	9800	0
327	20231110	142100	987229040	9800	9800	9800	9800	10
328	20231110	142000	987131040	9810	9810	9810	9810	0
329	20231110	141900	987131040	9810	9810	9810	9810	0
330	20231110	141800	987131040	9810	9830	9830	9810	14
331	20231110	141700	986993660	9810	9820	9820	9810	1171
332	20231110	141600	975495990	9820	9820	9820	9820	5
333	20231110	141500	975446890	9820	9820	9820	9820	70
334	20231110	141400	974759490	9830	9830	9830	9830	0
335	20231110	141300	974759490	9830	9830	9830	9830	0
336	20231110	141200	974759490	9830	9830	9830	9830	647
337	20231110	141100	968399480	9840	9840	9840	9840	0
338	20231110	141000	968399480	9840	9850	9850	9840	1992
339	20231110	140900	948797870	9850	9850	9850	9850	90
340	20231110	140800	947911370	9880	9880	9880	9880	0
341	20231110	140700	947911370	9880	9880	9890	9880	1196
342	20231110	140600	936086100	9880	9880	9880	9880	493
343	20231110	140500	931215260	9880	9880	9880	9880	200
344	20231110	140400	929239260	9880	9880	9880	9880	2
345	20231110	140300	929219500	9880	9860	9880	9860	2546
346	20231110	140200	904087100	9860	9860	9860	9860	63
347	20231110	140100	903465920	9860	9860	9860	9860	2
348	20231110	140000	903446200	9860	9860	9860	9860	0
349	20231110	135900	903446200	9860	9860	9860	9860	586
350	20231110	135800	897668240	9860	9860	9860	9860	5
351	20231110	135700	897618940	9860	9860	9860	9860	5
352	20231110	135600	897569640	9860	9860	9860	9860	1000
353	20231110	135500	887709640	9860	9820	9860	9820	1054
354	20231110	135400	877323180	9830	9840	9840	9830	355
355	20231110	135300	873833080	9840	9830	9840	9830	6
356	20231110	135200	873774090	9830	9830	9830	9830	100
357	20231110	135100	872791090	9830	9840	9840	9830	1763
358	20231110	135000	855457520	9840	9850	9850	9840	95
359	20231110	134900	854522610	9850	9850	9850	9850	0
360	20231110	134800	854522610	9850	9850	9860	9850	620
361	20231110	134700	848410610	9850	9850	9850	9850	0
362	20231110	134600	848410610	9850	9850	9850	9850	150
363	20231110	134500	846933110	9840	9840	9840	9840	93
364	20231110	134400	846017990	9840	9840	9840	9840	0
365	20231110	134300	846017990	9840	9840	9840	9840	10
366	20231110	134200	845919590	9840	9840	9840	9840	1092
367	20231110	134100	835174310	9850	9850	9850	9850	80
368	20231110	134000	834386310	9840	9840	9840	9840	0
369	20231110	133900	834386310	9840	9850	9850	9840	109
370	20231110	133800	833312750	9840	9850	9850	9840	18
371	20231110	133700	833135550	9850	9850	9850	9850	50
372	20231110	133600	832643050	9850	9850	9850	9850	0
373	20231110	133500	832643050	9850	9850	9850	9850	10
374	20231110	133400	832544550	9850	9860	9860	9850	255
375	20231110	133300	830030270	9860	9860	9860	9860	80
376	20231110	133200	829241470	9850	9850	9850	9850	0
377	20231110	133100	829241470	9850	9850	9850	9850	0
378	20231110	133000	829241470	9850	9850	9850	9850	82
379	20231110	132900	828433770	9850	9840	9850	9830	1979
380	20231110	132800	808943790	9840	9840	9840	9840	3
381	20231110	132700	808914270	9830	9810	9830	9810	392
382	20231110	132600	805063870	9800	9800	9800	9800	10
383	20231110	132500	804965870	9800	9800	9800	9800	115
384	20231110	132400	803838870	9800	9800	9800	9800	0
385	20231110	132300	803838870	9800	9800	9800	9800	0
386	20231110	132200	803838870	9800	9780	9800	9780	553
387	20231110	132100	798430260	9780	9780	9780	9780	250
388	20231110	132000	795985260	9770	9770	9770	9770	0
389	20231110	131900	795985260	9770	9760	9770	9760	136
390	20231110	131800	794657230	9760	9760	9760	9760	0
391	20231110	131700	794657230	9760	9760	9760	9760	0
392	20231110	131600	794657230	9760	9760	9760	9760	0
393	20231110	131500	794657230	9760	9760	9760	9760	0
394	20231110	131400	794657230	9760	9760	9760	9760	26
395	20231110	131300	794403470	9760	9760	9760	9760	0
396	20231110	131200	794403470	9760	9760	9760	9760	1
397	20231110	131100	794393710	9760	9760	9760	9760	2
398	20231110	131000	794374190	9780	9780	9780	9780	0
399	20231110	130900	794374190	9780	9780	9780	9780	0
400	20231110	130800	794374190	9780	9780	9780	9770	101
401	20231110	130700	793386460	9780	9780	9780	9780	203
402	20231110	130600	791401120	9780	9780	9780	9780	210
403	20231110	130500	789347320	9780	9780	9780	9780	500
404	20231110	130400	784457320	9780	9780	9780	9780	0
405	20231110	130300	784457320	9780	9780	9780	9780	0
406	20231110	130200	784457320	9780	9780	9780	9780	1
407	20231110	130100	784447540	9770	9760	9770	9760	500
408	20231110	130000	779562610	9770	9750	9770	9750	9
409	20231110	125900	779474780	9750	9750	9750	9750	1
410	20231110	125800	779465030	9750	9750	9750	9750	3
411	20231110	125700	779435780	9750	9750	9750	9750	1
412	20231110	125600	779426030	9770	9770	9770	9770	8
413	20231110	125500	779347870	9740	9740	9740	9740	6
414	20231110	125400	779289430	9740	9740	9740	9740	0
415	20231110	125300	779289430	9740	9740	9740	9740	0
416	20231110	125200	779289430	9740	9740	9740	9740	0
417	20231110	125100	779289430	9740	9760	9770	9740	69
418	20231110	125000	778616000	9760	9760	9760	9760	672
419	20231110	124900	772057280	9780	9780	9780	9780	0
420	20231110	124800	772057280	9780	9760	9780	9740	1390
421	20231110	124700	758484680	9760	9750	9760	9750	202
422	20231110	124600	756515160	9760	9760	9760	9760	30
423	20231110	124500	756222360	9750	9760	9760	9750	755
424	20231110	124400	748854640	9760	9760	9760	9760	0
425	20231110	124300	748854640	9760	9780	9780	9760	2
426	20231110	124200	748835100	9770	9760	9770	9760	10
427	20231110	124100	748737450	9760	9760	9760	9760	1
428	20231110	124000	748727690	9770	9790	9790	9770	8
429	20231110	123900	748649450	9770	9780	9780	9770	105
430	20231110	123800	747622600	9780	9780	9780	9780	60
431	20231110	123700	747035800	9780	9780	9780	9780	425
432	20231110	123600	742879300	9780	9780	9780	9780	0
433	20231110	123500	742879300	9780	9780	9780	9780	4
434	20231110	123400	742840180	9780	9780	9780	9780	17
435	20231110	123300	742673920	9780	9780	9780	9780	18
436	20231110	123200	742497880	9780	9800	9800	9780	104
437	20231110	123100	741479490	9770	9800	9800	9770	301
438	20231110	123000	738535720	9770	9800	9800	9770	1416
439	20231110	122900	724659030	9810	9810	9810	9810	950
440	20231110	122800	715339530	9810	9820	9820	9810	571
441	20231110	122700	709737520	9830	9810	9830	9810	136
442	20231110	122600	708401340	9830	9830	9830	9810	4
443	20231110	122500	708362040	9840	9830	9840	9830	742
444	20231110	122400	701068140	9830	9830	9830	9830	262
445	20231110	122300	698492680	9840	9810	9840	9810	3
446	20231110	122200	698463190	9850	9840	9850	9810	1139
447	20231110	122100	687253840	9850	9850	9850	9840	115
448	20231110	122000	686121820	9840	9840	9840	9840	1327
449	20231110	121900	673064140	9840	9820	9840	9820	6
450	20231110	121800	673005200	9810	9820	9840	9810	311
451	20231110	121700	669946500	9810	9810	9810	9810	206
452	20231110	121600	667925640	9800	9800	9800	9800	630
453	20231110	121500	661751640	9800	9800	9800	9800	6
454	20231110	121400	661692840	9800	9820	9820	9800	1688
455	20231110	121300	645136710	9820	9790	9820	9790	399
456	20231110	121200	641227210	9780	9780	9780	9780	108
457	20231110	121100	640170970	9780	9780	9780	9780	5
458	20231110	121000	640122070	9780	9770	9780	9770	30
459	20231110	120900	639828770	9770	9770	9770	9770	200
460	20231110	120800	637874770	9770	9770	9770	9770	15
461	20231110	120700	637728220	9770	9770	9770	9770	0
462	20231110	120600	637728220	9770	9770	9770	9770	0
463	20231110	120500	637728220	9770	9770	9770	9770	0
464	20231110	120400	637728220	9770	9770	9770	9770	0
465	20231110	120300	637728220	9770	9750	9770	9750	260
466	20231110	120200	635189550	9770	9770	9770	9770	264
467	20231110	120100	632610270	9770	9770	9770	9770	0
468	20231110	120000	632610270	9770	9770	9770	9770	1
469	20231110	115900	632600500	9730	9730	9730	9730	0
470	20231110	115800	632600500	9730	9730	9730	9730	0
471	20231110	115700	632600500	9730	9730	9730	9730	9
472	20231110	115600	632512930	9760	9760	9760	9760	479
473	20231110	115500	627837890	9770	9770	9770	9770	971
474	20231110	115400	618351220	9760	9760	9760	9760	0
475	20231110	115300	618351220	9760	9760	9760	9760	182
476	20231110	115200	616574900	9750	9760	9760	9750	112
477	20231110	115100	615482780	9750	9750	9750	9750	96
478	20231110	115000	614546780	9750	9750	9750	9750	350
479	20231110	114900	611134280	9750	9750	9750	9750	0
480	20231110	114800	611134280	9750	9750	9750	9750	200
481	20231110	114700	609184280	9710	9740	9740	9710	170
482	20231110	114600	607533490	9750	9740	9750	9740	21
483	20231110	114500	607328750	9760	9760	9760	9760	0
484	20231110	114400	607328750	9760	9760	9760	9760	50
485	20231110	114300	606840750	9770	9770	9770	9770	0
486	20231110	114200	606840750	9770	9770	9770	9770	49
487	20231110	114100	606362020	9710	9750	9780	9710	862
488	20231110	114000	597938700	9740	9740	9750	9740	110
489	20231110	113900	596866870	9740	9740	9740	9740	3
490	20231110	113800	596837650	9740	9710	9740	9710	201
491	20231110	113700	594882310	9710	9710	9710	9710	0
492	20231110	113600	594882310	9710	9710	9710	9710	0
493	20231110	113500	594882310	9710	9760	9760	9710	2
494	20231110	113400	594862840	9760	9740	9760	9740	280
495	20231110	113300	592130070	9710	9710	9710	9710	0
496	20231110	113200	592130070	9710	9710	9710	9710	35
497	20231110	113100	591790220	9710	9710	9710	9710	0
498	20231110	113000	591790220	9710	9720	9720	9710	246
499	20231110	112900	589401240	9720	9720	9720	9720	0
500	20231110	112800	589401240	9720	9720	9720	9720	0
501	20231110	112700	589401240	9720	9720	9720	9720	0
502	20231110	112600	589401240	9720	9720	9720	9720	0
503	20231110	112500	589401240	9720	9720	9720	9720	0
504	20231110	112400	589401240	9720	9720	9720	9720	0
505	20231110	112300	589401240	9720	9720	9720	9720	33
506	20231110	112200	589080480	9720	9720	9720	9720	0
507	20231110	112100	589080480	9720	9730	9730	9720	1352
508	20231110	112000	575929490	9730	9730	9730	9730	0
509	20231110	111900	575929490	9730	9780	9780	9730	538
510	20231110	111800	570693660	9760	9740	9760	9740	33
511	20231110	111700	570371890	9740	9740	9740	9740	1
512	20231110	111600	570362150	9740	9740	9740	9740	0
513	20231110	111500	570362150	9740	9740	9740	9740	0
514	20231110	111400	570362150	9740	9740	9740	9740	0
515	20231110	111300	570362150	9740	9750	9750	9740	261
516	20231110	111200	567819910	9760	9760	9760	9760	0
517	20231110	111100	567819910	9760	9760	9760	9760	20
518	20231110	111000	567624710	9750	9750	9760	9740	127
519	20231110	110900	566386440	9760	9760	9760	9760	1
520	20231110	110800	566376680	9760	9770	9800	9760	139
521	20231110	110700	565019360	9770	9790	9790	9770	52
522	20231110	110600	564511300	9780	9780	9800	9780	101
523	20231110	110500	563523500	9780	9780	9780	9780	37
524	20231110	110400	563161640	9800	9760	9800	9760	475
525	20231110	110300	558524000	9760	9770	9770	9760	358
526	20231110	110200	555029720	9760	9760	9760	9750	168
527	20231110	110100	553390160	9730	9730	9730	9730	0
528	20231110	110000	553390160	9730	9750	9750	9730	466
529	20231110	105900	548853370	9740	9760	9760	9740	35
530	20231110	105800	548512170	9760	9760	9760	9760	0
531	20231110	105700	548512170	9760	9760	9760	9760	0
532	20231110	105600	548512170	9760	9760	9760	9760	0
533	20231110	105500	548512170	9760	9760	9760	9760	6
534	20231110	105400	548453610	9760	9750	9760	9750	271
535	20231110	105300	545810660	9750	9750	9750	9750	30
536	20231110	105200	545518160	9760	9760	9760	9760	34
537	20231110	105100	545186320	9750	9750	9750	9750	30
538	20231110	105000	544893820	9740	9750	9750	9740	88
539	20231110	104900	544035940	9760	9760	9760	9760	0
540	20231110	104800	544035940	9760	9750	9760	9750	8
541	20231110	104700	543957910	9750	9750	9750	9750	81
542	20231110	104600	543168160	9750	9750	9750	9730	118
543	20231110	104500	542017740	9750	9750	9750	9750	8
544	20231110	104400	541939740	9750	9750	9750	9750	64
545	20231110	104300	541315740	9750	9750	9750	9750	66
546	20231110	104200	540672240	9750	9750	9750	9710	43
547	20231110	104100	540253440	9740	9740	9740	9740	210
548	20231110	104000	538208040	9730	9740	9750	9730	178
549	20231110	103900	536474990	9750	9750	9750	9730	148
550	20231110	103800	535033880	9730	9700	9730	9700	1709
551	20231110	103700	518421310	9690	9690	9690	9690	1
552	20231110	103600	518411620	9670	9680	9680	9670	172
553	20231110	103500	516746670	9670	9660	9680	9660	21
554	20231110	103400	516543420	9670	9680	9680	9660	517
555	20231110	103300	511543940	9670	9640	9670	9640	998
556	20231110	103200	501903360	9640	9630	9640	9620	509
557	20231110	103100	496999650	9630	9610	9630	9610	72
558	20231110	103000	496306310	9610	9650	9650	9610	85
559	20231110	102900	495486100	9650	9640	9650	9630	5
560	20231110	102800	495437920	9650	9610	9650	9610	507
561	20231110	102700	490565610	9610	9640	9650	9610	225
562	20231110	102600	488399660	9640	9640	9640	9640	21
563	20231110	102500	488197220	9660	9660	9660	9660	0
564	20231110	102400	488197220	9660	9660	9660	9660	0
565	20231110	102300	488197220	9660	9600	9660	9600	5
566	20231110	102200	488149080	9620	9620	9620	9620	24
567	20231110	102100	487918200	9650	9650	9650	9650	3092
568	20231110	102000	458080400	9650	9650	9650	9650	6
569	20231110	101900	458022500	9660	9620	9660	9610	693
570	20231110	101800	451355740	9620	9620	9620	9620	172
571	20231110	101700	449701100	9620	9620	9620	9620	0
572	20231110	101600	449701100	9620	9610	9620	9600	104
573	20231110	101500	448701680	9620	9600	9620	9600	3
574	20231110	101400	448672860	9600	9610	9610	9600	201
575	20231110	101300	446742260	9620	9620	9620	9620	0
576	20231110	101200	446742260	9620	9620	9620	9620	134
577	20231110	101100	445453180	9620	9620	9620	9620	0
578	20231110	101000	445453180	9620	9640	9640	9620	1104
579	20231110	100900	434814170	9690	9690	9690	9690	264
580	20231110	100800	432256010	9680	9590	9680	9590	491
581	20231110	100700	427505930	9670	9670	9670	9670	1
582	20231110	100600	427496260	9590	9650	9670	9570	875
583	20231110	100500	419060830	9660	9620	9660	9620	24
584	20231110	100400	418829440	9610	9580	9610	9580	1416
585	20231110	100300	405251370	9580	9580	9580	9580	0
586	20231110	100200	405251370	9580	9560	9580	9560	951
587	20231110	100100	396152770	9550	9560	9560	9550	3
588	20231110	100000	396124110	9560	9560	9560	9560	1
589	20231110	095900	396114550	9560	9560	9560	9560	2
590	20231110	095800	396095430	9550	9550	9550	9550	0
591	20231110	095700	396095430	9550	9550	9550	9550	4
592	20231110	095600	396057230	9550	9550	9550	9550	0
593	20231110	095500	396057230	9550	9550	9550	9550	0
594	20231110	095400	396057230	9550	9500	9550	9500	51
595	20231110	095300	395572680	9480	9490	9520	9480	1450
596	20231110	095200	381795500	9490	9490	9490	9490	10
597	20231110	095100	381700600	9490	9490	9490	9490	1
598	20231110	095000	381691110	9490	9490	9490	9490	0
599	20231110	094900	381691110	9490	9490	9490	9490	115
600	20231110	094800	380599760	9490	9490	9490	9490	4
601	20231110	094700	380561800	9490	9450	9490	9450	7
602	20231110	094600	380495570	9490	9440	9490	9440	754
603	20231110	094500	373352390	9460	9500	9500	9440	10774
604	20231110	094400	271265530	9510	9510	9510	9490	8
605	20231110	094300	271189470	9490	9500	9510	9490	162
606	20231110	094200	269650280	9490	9490	9490	9490	9
607	20231110	094100	269564870	9490	9490	9490	9490	1
608	20231110	094000	269555380	9490	9500	9500	9490	1046
609	20231110	093900	259620880	9510	9510	9510	9500	51
610	20231110	093800	259135970	9500	9490	9500	9490	249
611	20231110	093700	256770480	9490	9500	9500	9490	3000
612	20231110	093600	228295310	9500	9500	9500	9500	2
613	20231110	093500	228276310	9520	9520	9520	9490	111
614	20231110	093400	227222580	9510	9490	9510	9490	73
615	20231110	093300	226528370	9540	9490	9540	9490	4
616	20231110	093200	226490310	9540	9500	9540	9480	607
617	20231110	093100	220729610	9550	9550	9550	9500	29
618	20231110	093000	220452760	9550	9500	9550	9500	42
619	20231110	092900	220053660	9550	9500	9550	9500	3
620	20231110	092800	220025080	9530	9510	9530	9480	26
621	20231110	092700	219777870	9510	9510	9510	9490	345
622	20231110	092600	216503770	9520	9500	9520	9500	27
623	20231110	092500	216246780	9520	9500	9520	9500	10
624	20231110	092400	216151680	9520	9490	9530	9480	9
625	20231110	092300	216066240	9530	9530	9530	9500	12
626	20231110	092200	215952180	9530	9500	9530	9480	1342
627	20231110	092100	203222110	9550	9550	9550	9550	0
628	20231110	092000	203222110	9550	9520	9550	9520	361
629	20231110	091900	199785360	9560	9550	9560	9550	102
630	20231110	091800	198810250	9530	9550	9560	9530	30
631	20231110	091700	198523590	9560	9560	9560	9560	0
632	20231110	091600	198523590	9560	9560	9560	9560	0
633	20231110	091500	198523590	9560	9560	9560	9560	7
634	20231110	091400	198456670	9570	9580	9580	9480	1103
635	20231110	091300	187979030	9570	9530	9570	9530	784
636	20231110	091200	180499840	9550	9540	9550	9500	76
637	20231110	091100	179774990	9540	9540	9540	9540	319
638	20231110	091000	176731730	9540	9500	9540	9460	2109
639	20231110	090900	156755300	9520	9510	9540	9490	2650
640	20231110	090800	131593350	9520	9540	9540	9500	114
641	20231110	090700	130507400	9530	9530	9540	9500	413
642	20231110	090600	126581480	9540	9530	9540	9500	174
643	20231110	090500	124926340	9530	9500	9530	9500	262
644	20231110	090400	122437280	9500	9550	9560	9500	4415
645	20231110	090300	80470370	9550	9500	9550	9500	905
646	20231110	090200	71848090	9500	9480	9500	9460	799
647	20231110	090100	64263380	9460	9520	9520	9420	5728
648	20231110	090000	9977970	9590	9530	9590	9530	1047