KissMeData/095700/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200200	841505800	9150	9150	9150	9150	3823
3	20231109	200100	841505800	9150	9150	9150	9150	0
4	20231109	200000	841505800	9150	9150	9150	9150	0
5	20231109	195900	841505800	9150	9150	9150	9150	0
6	20231109	195800	841505800	9150	9150	9150	9150	0
7	20231109	195700	841505800	9150	9150	9150	9150	0
8	20231109	195600	841505800	9150	9150	9150	9150	0
9	20231109	195500	841505800	9150	9150	9150	9150	0
10	20231109	195400	841505800	9150	9150	9150	9150	0
11	20231109	195300	841505800	9150	9150	9150	9150	0
12	20231109	195200	841505800	9150	9150	9150	9150	0
13	20231109	195100	841505800	9150	9150	9150	9150	0
14	20231109	195000	841505800	9150	9150	9150	9150	0
15	20231109	194900	841505800	9150	9150	9150	9150	0
16	20231109	194800	841505800	9150	9150	9150	9150	0
17	20231109	194700	841505800	9150	9150	9150	9150	0
18	20231109	194600	841505800	9150	9150	9150	9150	0
19	20231109	194500	841505800	9150	9150	9150	9150	0
20	20231109	194400	841505800	9150	9150	9150	9150	0
21	20231109	194300	841505800	9150	9150	9150	9150	0
22	20231109	194200	841505800	9150	9150	9150	9150	0
23	20231109	194100	841505800	9150	9150	9150	9150	0
24	20231109	194000	841505800	9150	9150	9150	9150	0
25	20231109	193900	841505800	9150	9150	9150	9150	0
26	20231109	193800	841505800	9150	9150	9150	9150	0
27	20231109	193700	841505800	9150	9150	9150	9150	0
28	20231109	193600	841505800	9150	9150	9150	9150	0
29	20231109	193500	841505800	9150	9150	9150	9150	0
30	20231109	193400	841505800	9150	9150	9150	9150	0
31	20231109	193300	841505800	9150	9150	9150	9150	0
32	20231109	193200	841505800	9150	9150	9150	9150	3823
33	20231109	193100	841505800	9150	9150	9150	9150	0
34	20231109	193000	841505800	9150	9150	9150	9150	0
35	20231109	192900	841505800	9150	9150	9150	9150	0
36	20231109	192800	841505800	9150	9150	9150	9150	0
37	20231109	192700	841505800	9150	9150	9150	9150	0
38	20231109	192600	841505800	9150	9150	9150	9150	0
39	20231109	192500	841505800	9150	9150	9150	9150	0
40	20231109	192400	841505800	9150	9150	9150	9150	0
41	20231109	192300	841505800	9150	9150	9150	9150	0
42	20231109	192200	841505800	9150	9150	9150	9150	0
43	20231109	192100	841505800	9150	9150	9150	9150	0
44	20231109	192000	841505800	9150	9150	9150	9150	0
45	20231109	191900	841505800	9150	9150	9150	9150	0
46	20231109	191800	841505800	9150	9150	9150	9150	0
47	20231109	191700	841505800	9150	9150	9150	9150	0
48	20231109	191600	841505800	9150	9150	9150	9150	0
49	20231109	191500	841505800	9150	9150	9150	9150	0
50	20231109	191400	841505800	9150	9150	9150	9150	0
51	20231109	191300	841505800	9150	9150	9150	9150	0
52	20231109	191200	841505800	9150	9150	9150	9150	0
53	20231109	191100	841505800	9150	9150	9150	9150	0
54	20231109	191000	841505800	9150	9150	9150	9150	0
55	20231109	190900	841505800	9150	9150	9150	9150	0
56	20231109	190800	841505800	9150	9150	9150	9150	0
57	20231109	190700	841505800	9150	9150	9150	9150	0
58	20231109	190600	841505800	9150	9150	9150	9150	0
59	20231109	190500	841505800	9150	9150	9150	9150	0
60	20231109	190400	841505800	9150	9150	9150	9150	0
61	20231109	190300	841505800	9150	9150	9150	9150	0
62	20231109	190200	841505800	9150	9150	9150	9150	3823
63	20231109	190100	841505800	9150	9150	9150	9150	0
64	20231109	190000	841505800	9150	9150	9150	9150	0
65	20231109	185900	841505800	9150	9150	9150	9150	0
66	20231109	185800	841505800	9150	9150	9150	9150	0
67	20231109	185700	841505800	9150	9150	9150	9150	0
68	20231109	185600	841505800	9150	9150	9150	9150	0
69	20231109	185500	841505800	9150	9150	9150	9150	0
70	20231109	185400	841505800	9150	9150	9150	9150	0
71	20231109	185300	841505800	9150	9150	9150	9150	0
72	20231109	185200	841505800	9150	9150	9150	9150	0
73	20231109	185100	841505800	9150	9150	9150	9150	0
74	20231109	185000	841505800	9150	9150	9150	9150	0
75	20231109	184900	841505800	9150	9150	9150	9150	0
76	20231109	184800	841505800	9150	9150	9150	9150	0
77	20231109	184700	841505800	9150	9150	9150	9150	0
78	20231109	184600	841505800	9150	9150	9150	9150	0
79	20231109	184500	841505800	9150	9150	9150	9150	0
80	20231109	184400	841505800	9150	9150	9150	9150	0
81	20231109	184300	841505800	9150	9150	9150	9150	0
82	20231109	184200	841505800	9150	9150	9150	9150	0
83	20231109	184100	841505800	9150	9150	9150	9150	0
84	20231109	184000	841505800	9150	9150	9150	9150	0
85	20231109	183900	841505800	9150	9150	9150	9150	0
86	20231109	183800	841505800	9150	9150	9150	9150	0
87	20231109	183700	841505800	9150	9150	9150	9150	0
88	20231109	183600	841505800	9150	9150	9150	9150	0
89	20231109	183500	841505800	9150	9150	9150	9150	0
90	20231109	183400	841505800	9150	9150	9150	9150	0
91	20231109	183300	841505800	9150	9150	9150	9150	0
92	20231109	183200	841505800	9150	9150	9150	9150	3823
93	20231109	183100	841505800	9150	9150	9150	9150	0
94	20231109	183000	841505800	9150	9150	9150	9150	0
95	20231109	182900	841505800	9150	9150	9150	9150	0
96	20231109	182800	841505800	9150	9150	9150	9150	0
97	20231109	182700	841505800	9150	9150	9150	9150	0
98	20231109	182600	841505800	9150	9150	9150	9150	0
99	20231109	182500	841505800	9150	9150	9150	9150	0
100	20231109	182400	841505800	9150	9150	9150	9150	0
101	20231109	182300	841505800	9150	9150	9150	9150	0
102	20231109	182200	841505800	9150	9150	9150	9150	0
103	20231109	182100	841505800	9150	9150	9150	9150	0
104	20231109	182000	841505800	9150	9150	9150	9150	0
105	20231109	181900	841505800	9150	9150	9150	9150	0
106	20231109	181800	841505800	9150	9150	9150	9150	0
107	20231109	181700	841505800	9150	9150	9150	9150	0
108	20231109	181600	841505800	9150	9150	9150	9150	0
109	20231109	181500	841505800	9150	9150	9150	9150	0
110	20231109	181400	841505800	9150	9150	9150	9150	0
111	20231109	181300	841505800	9150	9150	9150	9150	0
112	20231109	181200	841505800	9150	9150	9150	9150	0
113	20231109	181100	841505800	9150	9150	9150	9150	0
114	20231109	181000	841505800	9150	9150	9150	9150	0
115	20231109	180900	841505800	9150	9150	9150	9150	0
116	20231109	180800	841505800	9150	9150	9150	9150	0
117	20231109	180700	841505800	9150	9150	9150	9150	0
118	20231109	180600	841505800	9150	9150	9150	9150	0
119	20231109	180500	841505800	9150	9150	9150	9150	0
120	20231109	180400	841505800	9150	9150	9150	9150	0
121	20231109	180300	841505800	9150	9150	9150	9150	0
122	20231109	180200	841505800	9150	9150	9150	9150	3823
123	20231109	180100	841505800	9150	9150	9150	9150	0
124	20231109	180000	841505800	9150	9150	9150	9150	0
125	20231109	175900	841505800	9150	9150	9150	9150	0
126	20231109	175800	841505800	9150	9150	9150	9150	0
127	20231109	175700	841505800	9150	9150	9150	9150	0
128	20231109	175600	841505800	9150	9150	9150	9150	0
129	20231109	175500	841505800	9150	9150	9150	9150	0
130	20231109	175400	841505800	9150	9150	9150	9150	0
131	20231109	175300	841505800	9150	9150	9150	9150	0
132	20231109	175200	841505800	9150	9150	9150	9150	0
133	20231109	175100	841505800	9150	9150	9150	9150	0
134	20231109	175000	841505800	9150	9150	9150	9150	0
135	20231109	174900	841505800	9150	9150	9150	9150	0
136	20231109	174800	841505800	9150	9150	9150	9150	0
137	20231109	174700	841505800	9150	9150	9150	9150	0
138	20231109	174600	841505800	9150	9150	9150	9150	0
139	20231109	174500	841505800	9150	9150	9150	9150	0
140	20231109	174400	841505800	9150	9150	9150	9150	0
141	20231109	174300	841505800	9150	9150	9150	9150	0
142	20231109	174200	841505800	9150	9150	9150	9150	0
143	20231109	174100	841505800	9150	9150	9150	9150	0
144	20231109	174000	841505800	9150	9150	9150	9150	0
145	20231109	173900	841505800	9150	9150	9150	9150	0
146	20231109	173800	841505800	9150	9150	9150	9150	0
147	20231109	173700	841505800	9150	9150	9150	9150	0
148	20231109	173600	841505800	9150	9150	9150	9150	0
149	20231109	173500	841505800	9150	9150	9150	9150	0
150	20231109	173400	841505800	9150	9150	9150	9150	0
151	20231109	173300	841505800	9150	9150	9150	9150	0
152	20231109	173200	841505800	9150	9150	9150	9150	3823
153	20231109	173100	841505800	9150	9150	9150	9150	0
154	20231109	173000	841505800	9150	9150	9150	9150	0
155	20231109	172900	841505800	9150	9150	9150	9150	0
156	20231109	172800	841505800	9150	9150	9150	9150	0
157	20231109	172700	841505800	9150	9150	9150	9150	0
158	20231109	172600	841505800	9150	9150	9150	9150	0
159	20231109	172500	841505800	9150	9150	9150	9150	0
160	20231109	172400	841505800	9150	9150	9150	9150	0
161	20231109	172300	841505800	9150	9150	9150	9150	0
162	20231109	172200	841505800	9150	9150	9150	9150	0
163	20231109	172100	841505800	9150	9150	9150	9150	0
164	20231109	172000	841505800	9150	9150	9150	9150	0
165	20231109	171900	841505800	9150	9150	9150	9150	0
166	20231109	171800	841505800	9150	9150	9150	9150	0
167	20231109	171700	841505800	9150	9150	9150	9150	0
168	20231109	171600	841505800	9150	9150	9150	9150	0
169	20231109	171500	841505800	9150	9150	9150	9150	0
170	20231109	171400	841505800	9150	9150	9150	9150	0
171	20231109	171300	841505800	9150	9150	9150	9150	0
172	20231109	171200	841505800	9150	9150	9150	9150	0
173	20231109	171100	841505800	9150	9150	9150	9150	0
174	20231109	171000	841505800	9150	9150	9150	9150	0
175	20231109	170900	841505800	9150	9150	9150	9150	0
176	20231109	170800	841505800	9150	9150	9150	9150	0
177	20231109	170700	841505800	9150	9150	9150	9150	0
178	20231109	170600	841505800	9150	9150	9150	9150	0
179	20231109	170500	841505800	9150	9150	9150	9150	0
180	20231109	170400	841505800	9150	9150	9150	9150	0
181	20231109	170300	841505800	9150	9150	9150	9150	0
182	20231109	170200	841505800	9150	9150	9150	9150	3823
183	20231109	170100	841505800	9150	9150	9150	9150	0
184	20231109	170000	841505800	9150	9150	9150	9150	0
185	20231109	165900	841505800	9150	9150	9150	9150	0
186	20231109	165800	841505800	9150	9150	9150	9150	0
187	20231109	165700	841505800	9150	9150	9150	9150	0
188	20231109	165600	841505800	9150	9150	9150	9150	0
189	20231109	165500	841505800	9150	9150	9150	9150	0
190	20231109	165400	841505800	9150	9150	9150	9150	0
191	20231109	165300	841505800	9150	9150	9150	9150	0
192	20231109	165200	841505800	9150	9150	9150	9150	0
193	20231109	165100	841505800	9150	9150	9150	9150	0
194	20231109	165000	841505800	9150	9150	9150	9150	0
195	20231109	164900	841505800	9150	9150	9150	9150	0
196	20231109	164800	841505800	9150	9150	9150	9150	0
197	20231109	164700	841505800	9150	9150	9150	9150	0
198	20231109	164600	841505800	9150	9150	9150	9150	0
199	20231109	164500	841505800	9150	9150	9150	9150	0
200	20231109	164400	841505800	9150	9150	9150	9150	0
201	20231109	164300	841505800	9150	9150	9150	9150	0
202	20231109	164200	841505800	9150	9150	9150	9150	0
203	20231109	164100	841505800	9150	9150	9150	9150	0
204	20231109	164000	841505800	9150	9150	9150	9150	0
205	20231109	163900	841505800	9150	9150	9150	9150	0
206	20231109	163800	841505800	9150	9150	9150	9150	0
207	20231109	163700	841505800	9150	9150	9150	9150	0
208	20231109	163600	841505800	9150	9150	9150	9150	0
209	20231109	163500	841505800	9150	9150	9150	9150	0
210	20231109	163400	841505800	9150	9150	9150	9150	0
211	20231109	163300	841505800	9150	9150	9150	9150	0
212	20231109	163200	841505800	9150	9150	9150	9150	3823
213	20231109	163100	841505800	9150	9150	9150	9150	0
214	20231109	163000	841505800	9150	9150	9150	9150	0
215	20231109	162900	841505800	9150	9150	9150	9150	0
216	20231109	162800	841505800	9150	9150	9150	9150	0
217	20231109	162700	841505800	9150	9150	9150	9150	0
218	20231109	162600	841505800	9150	9150	9150	9150	0
219	20231109	162500	841505800	9150	9150	9150	9150	0
220	20231109	162400	841505800	9150	9150	9150	9150	0
221	20231109	162300	841505800	9150	9150	9150	9150	0
222	20231109	162200	841505800	9150	9150	9150	9150	0
223	20231109	162100	841505800	9150	9150	9150	9150	0
224	20231109	162000	841505800	9150	9150	9150	9150	0
225	20231109	161900	841505800	9150	9150	9150	9150	0
226	20231109	161800	841505800	9150	9150	9150	9150	0
227	20231109	161700	841505800	9150	9150	9150	9150	0
228	20231109	161600	841505800	9150	9150	9150	9150	0
229	20231109	161500	841505800	9150	9150	9150	9150	0
230	20231109	161400	841505800	9150	9150	9150	9150	0
231	20231109	161300	841505800	9150	9150	9150	9150	0
232	20231109	161200	841505800	9150	9150	9150	9150	0
233	20231109	161100	841505800	9150	9150	9150	9150	0
234	20231109	161000	841505800	9150	9150	9150	9150	0
235	20231109	160900	841505800	9150	9150	9150	9150	0
236	20231109	160800	841505800	9150	9150	9150	9150	0
237	20231109	160700	841505800	9150	9150	9150	9150	0
238	20231109	160600	841505800	9150	9150	9150	9150	0
239	20231109	160500	841505800	9150	9150	9150	9150	0
240	20231109	160400	841505800	9150	9150	9150	9150	0
241	20231109	160300	841505800	9150	9150	9150	9150	0
242	20231109	160200	841505800	9150	9150	9150	9150	3823
243	20231109	160100	841505800	9150	9150	9150	9150	0
244	20231109	160000	841505800	9150	9150	9150	9150	0
245	20231109	155900	841505800	9150	9150	9150	9150	0
246	20231109	155800	841505800	9150	9150	9150	9150	0
247	20231109	155700	841505800	9150	9150	9150	9150	0
248	20231109	155600	841505800	9150	9150	9150	9150	0
249	20231109	155500	841505800	9150	9150	9150	9150	0
250	20231109	155400	841505800	9150	9150	9150	9150	0
251	20231109	155300	841505800	9150	9150	9150	9150	0
252	20231109	155200	841505800	9150	9150	9150	9150	0
253	20231109	155100	841505800	9150	9150	9150	9150	0
254	20231109	155000	841505800	9150	9150	9150	9150	0
255	20231109	154900	841505800	9150	9150	9150	9150	0
256	20231109	154800	841505800	9150	9150	9150	9150	0
257	20231109	154700	841505800	9150	9150	9150	9150	0
258	20231109	154600	841505800	9150	9150	9150	9150	0
259	20231109	154500	841505800	9150	9150	9150	9150	0
260	20231109	154400	841505800	9150	9150	9150	9150	0
261	20231109	154300	841505800	9150	9150	9150	9150	0
262	20231109	154200	841505800	9150	9150	9150	9150	0
263	20231109	154100	841505800	9150	9150	9150	9150	0
264	20231109	154000	841505800	9150	9150	9150	9150	0
265	20231109	153900	841505800	9150	9150	9150	9150	0
266	20231109	153800	841505800	9150	9150	9150	9150	0
267	20231109	153700	841505800	9150	9150	9150	9150	0
268	20231109	153600	841505800	9150	9150	9150	9150	0
269	20231109	153500	841505800	9150	9150	9150	9150	0
270	20231109	153400	841505800	9150	9150	9150	9150	0
271	20231109	153300	841505800	9150	9150	9150	9150	0
272	20231109	153200	841505800	9150	9150	9150	9150	3823
273	20231109	153100	841505800	9150	9150	9150	9150	0
274	20231109	153000	841505800	9150	9150	9150	9150	3823
275	20231109	152900	806525350	9140	9140	9140	9140	0
276	20231109	152800	806525350	9140	9140	9140	9140	0
277	20231109	152700	806525350	9140	9140	9140	9140	0
278	20231109	152600	806525350	9140	9140	9140	9140	0
279	20231109	152500	806525350	9140	9140	9140	9140	0
280	20231109	152400	806525350	9140	9140	9140	9140	0
281	20231109	152300	806525350	9140	9140	9140	9140	0
282	20231109	152200	806525350	9140	9140	9140	9140	0
283	20231109	152100	806525350	9140	9140	9140	9140	0
284	20231109	152000	806525350	9140	9140	9140	9140	0
285	20231109	151900	806525350	9140	9140	9140	9090	283
286	20231109	151800	803941230	9130	9120	9130	9120	120
287	20231109	151700	802846480	9130	9110	9130	9100	223
288	20231109	151600	800813980	9140	9120	9140	9110	134
289	20231109	151500	799590420	9140	9140	9140	9130	312
290	20231109	151400	796741650	9140	9120	9140	9120	402
291	20231109	151300	793075370	9120	9120	9120	9120	557
292	20231109	151200	787995530	9120	9100	9120	9100	158
293	20231109	151100	786556140	9100	9110	9110	9100	111
294	20231109	151000	785545420	9100	9100	9120	9100	339
295	20231109	150900	782459450	9100	9100	9100	9100	153
296	20231109	150800	781067150	9090	9100	9100	9090	225
297	20231109	150700	779021890	9100	9100	9100	9090	23
298	20231109	150600	778812600	9100	9100	9100	9090	21
299	20231109	150500	778621690	9100	9120	9120	9090	456
300	20231109	150400	774473230	9120	9070	9120	9070	1075
301	20231109	150300	764697290	9060	9070	9070	9060	8
302	20231109	150200	764624800	9060	9080	9080	9060	502
303	20231109	150100	760074260	9070	9070	9070	9070	30
304	20231109	150000	759802160	9080	9080	9080	9080	309
305	20231109	145900	756996440	9090	9080	9090	9080	83
306	20231109	145800	756242730	9080	9070	9080	9070	200
307	20231109	145700	754428490	9070	9060	9070	9060	100
308	20231109	145600	753522470	9060	9060	9060	9060	2
309	20231109	145500	753504350	9050	9050	9050	9050	157
310	20231109	145400	752083500	9050	9060	9070	9050	384
311	20231109	145300	748606830	9060	9060	9060	9060	4
312	20231109	145200	748570590	9050	9060	9060	9050	554
313	20231109	145100	743555440	9060	9070	9070	9060	10
314	20231109	145000	743464800	9070	9070	9070	9070	0
315	20231109	144900	743464800	9070	9080	9080	9070	120
316	20231109	144800	742376170	9080	9080	9080	9080	664
317	20231109	144700	736347050	9090	9100	9100	9090	393
318	20231109	144600	732774010	9100	9110	9110	9100	198
319	20231109	144500	730971750	9120	9130	9130	9120	72
320	20231109	144400	730314410	9140	9140	9150	9140	263
321	20231109	144300	727910010	9140	9120	9140	9120	222
322	20231109	144200	725883420	9120	9110	9130	9110	1044
323	20231109	144100	716365680	9100	9110	9110	9100	51
324	20231109	144000	715901530	9130	9120	9130	9100	697
325	20231109	143900	709555300	9120	9120	9120	9120	112
326	20231109	143800	708533860	9120	9110	9120	9110	2
327	20231109	143700	708515630	9110	9110	9110	9110	88
328	20231109	143600	707713950	9110	9110	9120	9110	213
329	20231109	143500	705773490	9110	9100	9110	9100	106
330	20231109	143400	704808870	9100	9100	9100	9100	2
331	20231109	143300	704790670	9100	9100	9100	9100	4
332	20231109	143200	704754270	9100	9100	9100	9100	207
333	20231109	143100	702870570	9100	9100	9100	9100	2
334	20231109	143000	702852370	9100	9100	9100	9100	2
335	20231109	142900	702834170	9090	9080	9090	9080	95
336	20231109	142800	701970700	9090	9100	9100	9080	183
337	20231109	142700	700306850	9100	9100	9100	9100	5
338	20231109	142600	700261350	9100	9100	9100	9100	2
339	20231109	142500	700243150	9100	9100	9110	9090	122
340	20231109	142400	699132990	9100	9100	9100	9100	0
341	20231109	142300	699132990	9100	9100	9100	9100	79
342	20231109	142200	698414090	9100	9100	9100	9100	74
343	20231109	142100	697740690	9100	9110	9110	9100	48
344	20231109	142000	697303740	9120	9120	9120	9120	9
345	20231109	141900	697221660	9130	9150	9150	9130	371
346	20231109	141800	693831470	9150	9150	9150	9150	0
347	20231109	141700	693831470	9150	9170	9170	9150	463
348	20231109	141600	689593330	9160	9160	9160	9160	0
349	20231109	141500	689593330	9160	9160	9160	9160	1
350	20231109	141400	689584170	9170	9180	9180	9170	788
351	20231109	141300	682358190	9180	9180	9180	9180	6
352	20231109	141200	682303110	9180	9180	9180	9170	281
353	20231109	141100	679723830	9180	9180	9180	9180	127
354	20231109	141000	678557970	9170	9160	9170	9160	427
355	20231109	140900	674643560	9160	9140	9160	9130	433
356	20231109	140800	670679560	9140	9140	9140	9140	111
357	20231109	140700	669665020	9130	9100	9130	9100	218
358	20231109	140600	667675940	9090	9080	9090	9080	105
359	20231109	140500	666721620	9090	9090	9090	9080	140
360	20231109	140400	665449120	9070	9080	9080	9070	92
361	20231109	140300	664613790	9080	9090	9090	9080	21
362	20231109	140200	664423070	9090	9090	9090	9080	58
363	20231109	140100	663896000	9090	9090	9090	9090	6
364	20231109	140000	663841460	9090	9090	9090	9090	32
365	20231109	135900	663550580	9090	9120	9120	9090	19
366	20231109	135800	663377660	9080	9080	9080	9080	2
367	20231109	135700	663359500	9090	9070	9090	9070	219
368	20231109	135600	661369680	9060	9060	9070	9060	388
369	20231109	135500	657854220	9050	9060	9060	9050	37
370	20231109	135400	657519340	9050	9050	9050	9050	4
371	20231109	135300	657483140	9050	9050	9050	9050	109
372	20231109	135200	656496690	9050	9060	9060	9050	720
373	20231109	135100	649980390	9060	9060	9070	9060	72
374	20231109	135000	649328040	9060	9070	9070	9060	83
375	20231109	134900	648575280	9060	9060	9060	9060	0
376	20231109	134800	648575280	9060	9080	9080	9060	40
377	20231109	134700	648212800	9080	9080	9080	9080	1
378	20231109	134600	648203720	9050	9050	9050	9050	0
379	20231109	134500	648203720	9050	9050	9050	9050	0
380	20231109	134400	648203720	9050	9050	9050	9050	0
381	20231109	134300	648203720	9050	9070	9070	9050	243
382	20231109	134200	646002240	9080	9080	9080	9080	100
383	20231109	134100	645094240	9080	9100	9100	9080	429
384	20231109	134000	641196550	9100	9110	9110	9100	17
385	20231109	133900	641041790	9120	9120	9120	9120	3
386	20231109	133800	641014430	9120	9120	9120	9120	3
387	20231109	133700	640987070	9100	9100	9100	9100	24
388	20231109	133600	640768670	9120	9120	9120	9120	3
389	20231109	133500	640741310	9120	9120	9120	9120	9
390	20231109	133400	640659230	9120	9120	9120	9120	0
391	20231109	133300	640659230	9120	9060	9120	9060	181
392	20231109	133200	639015270	9060	9060	9060	9060	2
393	20231109	133100	638997150	9060	9060	9060	9060	87
394	20231109	133000	638208930	9070	9070	9070	9070	62
395	20231109	132900	637646590	9060	9060	9060	9060	118
396	20231109	132800	636577510	9060	9080	9080	9060	385
397	20231109	132700	633081950	9090	9090	9090	9090	0
398	20231109	132600	633081950	9090	9090	9090	9090	349
399	20231109	132500	629909540	9100	9100	9100	9100	27
400	20231109	132400	629663840	9090	9100	9100	9090	137
401	20231109	132300	628417510	9100	9100	9100	9100	1
402	20231109	132200	628408410	9090	9110	9110	9090	45
403	20231109	132100	627999080	9100	9100	9100	9100	206
404	20231109	132000	626124480	9090	9060	9090	9060	323
405	20231109	131900	623192550	9060	9060	9060	9060	0
406	20231109	131800	623192550	9060	9060	9060	9060	57
407	20231109	131700	622676130	9060	9070	9070	9060	13
408	20231109	131600	622558300	9070	9070	9070	9070	0
409	20231109	131500	622558300	9070	9070	9070	9070	3
410	20231109	131400	622531090	9070	9070	9070	9070	0
411	20231109	131300	622531090	9070	9050	9070	9050	149
412	20231109	131200	621182440	9050	9030	9050	9020	188
413	20231109	131100	619484010	9040	9040	9040	9040	8
414	20231109	131000	619411690	9040	9050	9050	9040	23
415	20231109	130900	619203740	9040	9040	9040	9040	0
416	20231109	130800	619203740	9040	9050	9050	9040	16
417	20231109	130700	619059090	9050	9050	9050	9050	0
418	20231109	130600	619059090	9050	9050	9050	9040	87
419	20231109	130500	618272350	9050	9050	9050	9050	0
420	20231109	130400	618272350	9050	9050	9050	9050	56
421	20231109	130300	617765550	9050	9040	9050	9040	83
422	20231109	130200	617014890	9040	9040	9040	9040	0
423	20231109	130100	617014890	9040	9030	9040	9030	11
424	20231109	130000	616915520	9030	9010	9030	9010	801
425	20231109	125900	609698190	9010	9010	9010	9010	4
426	20231109	125800	609662150	9010	9000	9010	9000	36
427	20231109	125700	609338140	9010	9010	9010	9000	12
428	20231109	125600	609230090	9010	9000	9010	9000	89
429	20231109	125500	608429080	9000	9010	9010	9000	36
430	20231109	125400	608105030	9010	9010	9010	9010	4
431	20231109	125300	608068990	9000	9000	9000	9000	64
432	20231109	125200	607492990	9010	9010	9010	9010	4
433	20231109	125100	607456950	9010	9000	9010	9000	33
434	20231109	125000	607159910	9010	9010	9010	9010	0
435	20231109	124900	607159910	9010	9010	9010	9010	4
436	20231109	124800	607123870	9000	9000	9000	9000	45
437	20231109	124700	606718870	9000	9000	9000	9000	0
438	20231109	124600	606718870	9000	9000	9000	9000	33
439	20231109	124500	606421870	9010	9010	9010	9010	2
440	20231109	124400	606403850	9010	9010	9010	9000	525
441	20231109	124300	601677350	9010	9010	9020	9010	3
442	20231109	124200	601650310	9010	9010	9010	9010	24
443	20231109	124100	601434070	9010	9020	9030	9010	438
444	20231109	124000	597482840	9020	9030	9030	9020	466
445	20231109	123900	593279510	9030	9040	9040	9030	58
446	20231109	123800	592755730	9040	9040	9040	9040	0
447	20231109	123700	592755730	9040	9040	9040	9040	0
448	20231109	123600	592755730	9040	9040	9040	9040	4
449	20231109	123500	592719570	9030	9030	9030	9030	6
450	20231109	123400	592665390	9020	9020	9020	9020	34
451	20231109	123300	592358710	9010	9000	9010	9000	681
452	20231109	123200	586229700	9000	9000	9000	9000	0
453	20231109	123100	586229700	9000	9000	9000	8990	415
454	20231109	123000	582498630	9000	9010	9010	9000	981
455	20231109	122900	573665970	9010	9010	9010	9010	10
456	20231109	122800	573575870	9020	9020	9020	9020	86
457	20231109	122700	572800150	9010	9020	9020	9010	84
458	20231109	122600	572043110	9020	9030	9030	9020	132
459	20231109	122500	570852460	9020	9020	9020	9020	91
460	20231109	122400	570031640	9020	9020	9020	9020	12
461	20231109	122300	569923400	9020	9020	9020	9020	20
462	20231109	122200	569743000	9020	9020	9020	9020	7
463	20231109	122100	569679860	9020	9020	9020	9010	35
464	20231109	122000	569364490	9010	9030	9030	9010	34
465	20231109	121900	569057920	9020	9020	9020	9020	0
466	20231109	121800	569057920	9020	9020	9020	9020	64
467	20231109	121700	568480640	9020	9020	9020	9020	67
468	20231109	121600	567876300	9020	9020	9020	9020	32
469	20231109	121500	567587660	9020	9020	9020	9020	0
470	20231109	121400	567587660	9020	9020	9020	9020	32
471	20231109	121300	567299020	9030	9030	9030	9030	14
472	20231109	121200	567172600	9030	9030	9030	9030	80
473	20231109	121100	566450200	9040	9040	9040	9040	153
474	20231109	121000	565067080	9040	9040	9040	9040	0
475	20231109	120900	565067080	9040	9040	9040	9040	0
476	20231109	120800	565067080	9040	9040	9050	9040	88
477	20231109	120700	564271520	9050	9050	9050	9050	0
478	20231109	120600	564271520	9050	9050	9050	9050	0
479	20231109	120500	564271520	9050	9050	9050	9050	96
480	20231109	120400	563402720	9050	9060	9060	9050	101
481	20231109	120300	562488010	9070	9080	9080	9070	596
482	20231109	120200	557082250	9080	9080	9080	9080	5
483	20231109	120100	557036850	9080	9090	9090	9080	673
484	20231109	120000	550921960	9090	9090	9090	9090	2
485	20231109	115900	550903780	9090	9100	9100	9090	208
486	20231109	115800	549012060	9100	9100	9100	9100	6
487	20231109	115700	548957460	9100	9100	9100	9100	41
488	20231109	115600	548584360	9100	9120	9120	9100	8
489	20231109	115500	548511440	9120	9120	9120	9090	327
490	20231109	115400	545532950	9100	9100	9100	9100	0
491	20231109	115300	545532950	9100	9100	9120	9100	244
492	20231109	115200	543312040	9100	9100	9100	9100	0
493	20231109	115100	543312040	9100	9100	9100	9100	6
494	20231109	115000	543257440	9100	9090	9100	9090	211
495	20231109	114900	541339370	9090	9090	9090	9090	0
496	20231109	114800	541339370	9090	9100	9100	9090	117
497	20231109	114700	540275830	9090	9090	9100	9090	506
498	20231109	114600	535671940	9090	9090	9090	9090	15
499	20231109	114500	535535590	9100	9100	9100	9100	1
500	20231109	114400	535526490	9090	9090	9090	9090	284
501	20231109	114300	532944930	9110	9100	9110	9100	11
502	20231109	114200	532844790	9100	9070	9100	9070	1109
503	20231109	114100	522775700	9070	9070	9070	9070	1
504	20231109	114000	522766630	9060	9060	9060	9060	154
505	20231109	113900	521371390	9060	9060	9060	9050	159
506	20231109	113800	519932380	9060	9050	9060	9050	94
507	20231109	113700	519081170	9060	9060	9060	9060	140
508	20231109	113600	517812770	9060	9060	9060	9060	154
509	20231109	113500	516417530	9060	9060	9060	9060	0
510	20231109	113400	516417530	9060	9050	9060	9050	290
511	20231109	113300	513793010	9020	9040	9040	9020	299
512	20231109	113200	511091950	9040	9050	9050	9030	558
513	20231109	113100	506052430	9040	9000	9040	8960	1385
514	20231109	113000	493593010	9000	9000	9020	9000	1451
515	20231109	112900	480533800	8990	8980	9020	8980	2897
516	20231109	112800	454473960	8990	9010	9010	8970	2882
517	20231109	112700	428596640	9010	9010	9010	9010	142
518	20231109	112600	427317220	9020	9020	9020	9010	114
519	20231109	112500	426289950	9020	9020	9020	9020	440
520	20231109	112400	422321150	9020	9020	9020	9020	316
521	20231109	112300	419470830	9040	9020	9040	9020	152
522	20231109	112200	418099770	9020	9020	9040	9010	1072
523	20231109	112100	408431470	9030	9050	9050	9030	890
524	20231109	112000	400389800	9050	9040	9050	9040	61
525	20231109	111900	399838250	9040	9060	9060	9040	342
526	20231109	111800	396743530	9060	9080	9080	9060	559
527	20231109	111700	391671750	9090	9090	9090	9090	114
528	20231109	111600	390635490	9090	9100	9100	9090	205
529	20231109	111500	388772000	9110	9110	9110	9110	6
530	20231109	111400	388717340	9110	9110	9110	9110	2
531	20231109	111300	388699120	9100	9090	9100	9090	277
532	20231109	111200	386180830	9090	9080	9090	9070	92
533	20231109	111100	385346280	9080	9090	9090	9080	373
534	20231109	111000	381957210	9100	9120	9120	9100	483
535	20231109	110900	377558050	9120	9120	9120	9120	24
536	20231109	110800	377339170	9120	9120	9120	9120	79
537	20231109	110700	376618690	9120	9120	9120	9120	35
538	20231109	110600	376299490	9120	9120	9120	9120	12
539	20231109	110500	376190050	9120	9140	9140	9120	570
540	20231109	110400	370989390	9140	9140	9140	9140	83
541	20231109	110300	370230770	9140	9140	9140	9140	0
542	20231109	110200	370230770	9140	9140	9140	9140	32
543	20231109	110100	369938290	9140	9150	9150	9140	25
544	20231109	110000	369709590	9140	9140	9140	9140	0
545	20231109	105900	369709590	9140	9140	9140	9140	0
546	20231109	105800	369709590	9140	9150	9150	9140	332
547	20231109	105700	366673500	9160	9160	9160	9160	0
548	20231109	105600	366673500	9160	9170	9170	9160	313
549	20231109	105500	363804560	9180	9190	9190	9180	127
550	20231109	105400	362638640	9190	9180	9190	9160	1589
551	20231109	105300	348053610	9170	9160	9170	9160	1067
552	20231109	105200	338269320	9170	9170	9170	9170	21
553	20231109	105100	338076750	9160	9160	9160	9160	102
554	20231109	105000	337142430	9160	9170	9170	9160	208
555	20231109	104900	335235080	9170	9170	9170	9170	12
556	20231109	104800	335125040	9160	9150	9160	9150	54
557	20231109	104700	334630460	9160	9160	9160	9160	22
558	20231109	104600	334428940	9160	9160	9160	9160	14
559	20231109	104500	334300700	9160	9160	9160	9160	3
560	20231109	104400	334273220	9160	9160	9160	9160	1
561	20231109	104300	334264060	9160	9160	9160	9160	36
562	20231109	104200	333934300	9160	9160	9160	9160	0
563	20231109	104100	333934300	9160	9160	9160	9160	0
564	20231109	104000	333934300	9160	9160	9160	9160	43
565	20231109	103900	333540420	9160	9160	9160	9160	6
566	20231109	103800	333485460	9160	9130	9160	9130	46
567	20231109	103700	333065450	9130	9150	9150	9130	30
568	20231109	103600	332791510	9130	9160	9160	9130	837
569	20231109	103500	325137300	9170	9170	9170	9170	102
570	20231109	103400	324201960	9170	9170	9170	9170	118
571	20231109	103300	323119900	9160	9160	9160	9160	99
572	20231109	103200	322213060	9150	9150	9150	9150	63
573	20231109	103100	321636610	9150	9150	9150	9150	3
574	20231109	103000	321609160	9140	9130	9140	9130	109
575	20231109	102900	320612930	9130	9130	9130	9130	1
576	20231109	102800	320603800	9130	9140	9140	9130	148
577	20231109	102700	319251090	9150	9150	9150	9150	1
578	20231109	102600	319241940	9120	9120	9120	9120	0
579	20231109	102500	319241940	9120	9120	9120	9120	0
580	20231109	102400	319241940	9120	9140	9140	9120	127
581	20231109	102300	318083170	9120	9140	9150	9120	161
582	20231109	102200	316612720	9140	9130	9140	9100	130
583	20231109	102100	315428060	9100	9130	9130	9100	655
584	20231109	102000	309462680	9110	9120	9130	9110	189
585	20231109	101900	307740540	9120	9110	9120	9100	944
586	20231109	101800	299144880	9130	9120	9130	9110	520
587	20231109	101700	294406260	9120	9120	9120	9120	0
588	20231109	101600	294406260	9120	9130	9130	9120	252
589	20231109	101500	292106510	9130	9140	9140	9130	37
590	20231109	101400	291768630	9140	9150	9150	9140	100
591	20231109	101300	290854330	9160	9160	9160	9160	1
592	20231109	101200	290845170	9130	9130	9130	9130	171
593	20231109	101100	289283940	9130	9120	9130	9120	131
594	20231109	101000	288088010	9130	9100	9130	9090	1424
595	20231109	100900	275109440	9100	9130	9130	9090	3864
596	20231109	100800	239939480	9140	9140	9150	9130	609
597	20231109	100700	234374090	9160	9170	9170	9140	1379
598	20231109	100600	221751750	9180	9180	9180	9170	460
599	20231109	100500	217533510	9180	9180	9180	9170	39
600	20231109	100400	217175600	9180	9180	9190	9160	1644
601	20231109	100300	202095210	9190	9190	9190	9190	35
602	20231109	100200	201773560	9190	9190	9190	9190	5
603	20231109	100100	201727610	9190	9190	9190	9180	1108
604	20231109	100000	191548860	9190	9180	9190	9180	129
605	20231109	095900	190364630	9180	9180	9180	9180	0
606	20231109	095800	190364630	9180	9180	9180	9170	406
607	20231109	095700	186638110	9190	9180	9190	9180	343
608	20231109	095600	183487980	9180	9180	9180	9180	0
609	20231109	095500	183487980	9180	9180	9180	9180	51
610	20231109	095400	183019800	9180	9180	9180	9180	1
611	20231109	095300	183010620	9170	9160	9170	9160	603
612	20231109	095200	177486750	9160	9190	9190	9160	264
613	20231109	095100	175062740	9200	9200	9200	9200	66
614	20231109	095000	174455540	9210	9230	9230	9210	488
615	20231109	094900	169958080	9240	9240	9240	9240	0
616	20231109	094800	169958080	9240	9230	9260	9230	986
617	20231109	094700	160853160	9240	9240	9240	9240	101
618	20231109	094600	159919920	9230	9230	9230	9230	0
619	20231109	094500	159919920	9230	9240	9240	9230	123
620	20231109	094400	158783860	9250	9250	9250	9250	41
621	20231109	094300	158404610	9250	9250	9250	9250	10
622	20231109	094200	158312110	9250	9270	9270	9230	1685
623	20231109	094100	142731810	9290	9250	9320	9220	1100
624	20231109	094000	132545790	9240	9220	9240	9220	331
625	20231109	093900	129490780	9220	9210	9220	9210	45
626	20231109	093800	129076310	9210	9210	9210	9210	12
627	20231109	093700	128965790	9210	9210	9210	9210	1
628	20231109	093600	128956580	9200	9200	9200	9200	7
629	20231109	093500	128892180	9210	9210	9220	9200	730
630	20231109	093400	122170650	9200	9200	9200	9200	0
631	20231109	093300	122170650	9200	9200	9200	9200	9
632	20231109	093200	122087850	9190	9200	9200	9190	42
633	20231109	093100	121701760	9200	9190	9200	9190	48
634	20231109	093000	121260630	9190	9190	9190	9190	237
635	20231109	092900	119082600	9180	9200	9200	9180	405
636	20231109	092800	115359230	9210	9210	9210	9210	41
637	20231109	092700	114981620	9220	9210	9220	9200	160
638	20231109	092600	113508070	9210	9210	9210	9210	1
639	20231109	092500	113498860	9220	9210	9220	9210	37
640	20231109	092400	113158080	9210	9210	9210	9200	147
641	20231109	092300	111805660	9210	9210	9220	9210	144
642	20231109	092200	110479410	9220	9220	9220	9220	11
643	20231109	092100	110377990	9220	9200	9220	9200	59
644	20231109	092000	109834770	9200	9200	9220	9200	239
645	20231109	091900	107635130	9200	9220	9220	9200	40
646	20231109	091800	107266810	9230	9220	9230	9210	220
647	20231109	091700	105239710	9210	9180	9220	9170	346
648	20231109	091600	102060670	9170	9170	9170	9170	136
649	20231109	091500	100813550	9150	9160	9160	9120	3423
650	20231109	091400	69501270	9150	9180	9180	9150	524
651	20231109	091300	64699690	9170	9200	9200	9170	214
652	20231109	091200	62733920	9210	9210	9220	9210	108
653	20231109	091100	61739040	9220	9190	9220	9190	294
654	20231109	091000	59031360	9190	9220	9220	9180	225
655	20231109	090900	56960310	9220	9250	9250	9220	1257
656	20231109	090800	45357860	9260	9250	9260	9240	456
657	20231109	090700	41137690	9250	9230	9250	9230	28
658	20231109	090600	40879230	9270	9250	9270	9230	707
659	20231109	090500	34335590	9240	9250	9250	9240	781
660	20231109	090400	27114300	9250	9250	9250	9250	374
661	20231109	090300	23654800	9250	9250	9250	9250	346
662	20231109	090200	20454300	9250	9280	9280	9250	338
663	20231109	090100	17322700	9280	9280	9350	9260	825
664	20231109	090000	9658540	9370	9380	9380	9300	1034