KissMeData/149980/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202200	738578520	8870	8870	8870	8870	1456
3	20231109	202100	738578520	8870	8870	8870	8870	0
4	20231109	202000	738578520	8870	8870	8870	8870	0
5	20231109	201900	738578520	8870	8870	8870	8870	0
6	20231109	201800	738578520	8870	8870	8870	8870	0
7	20231109	201700	738578520	8870	8870	8870	8870	0
8	20231109	201600	738578520	8870	8870	8870	8870	0
9	20231109	201500	738578520	8870	8870	8870	8870	0
10	20231109	201400	738578520	8870	8870	8870	8870	0
11	20231109	201300	738578520	8870	8870	8870	8870	0
12	20231109	201200	738578520	8870	8870	8870	8870	0
13	20231109	201100	738578520	8870	8870	8870	8870	0
14	20231109	201000	738578520	8870	8870	8870	8870	0
15	20231109	200900	738578520	8870	8870	8870	8870	0
16	20231109	200800	738578520	8870	8870	8870	8870	0
17	20231109	200700	738578520	8870	8870	8870	8870	0
18	20231109	200600	738578520	8870	8870	8870	8870	0
19	20231109	200500	738578520	8870	8870	8870	8870	0
20	20231109	200400	738578520	8870	8870	8870	8870	0
21	20231109	200300	738578520	8870	8870	8870	8870	0
22	20231109	200200	738578520	8870	8870	8870	8870	0
23	20231109	200100	738578520	8870	8870	8870	8870	0
24	20231109	200000	738578520	8870	8870	8870	8870	0
25	20231109	195900	738578520	8870	8870	8870	8870	0
26	20231109	195800	738578520	8870	8870	8870	8870	0
27	20231109	195700	738578520	8870	8870	8870	8870	0
28	20231109	195600	738578520	8870	8870	8870	8870	0
29	20231109	195500	738578520	8870	8870	8870	8870	0
30	20231109	195400	738578520	8870	8870	8870	8870	0
31	20231109	195300	738578520	8870	8870	8870	8870	0
32	20231109	195200	738578520	8870	8870	8870	8870	1456
33	20231109	195100	738578520	8870	8870	8870	8870	0
34	20231109	195000	738578520	8870	8870	8870	8870	0
35	20231109	194900	738578520	8870	8870	8870	8870	0
36	20231109	194800	738578520	8870	8870	8870	8870	0
37	20231109	194700	738578520	8870	8870	8870	8870	0
38	20231109	194600	738578520	8870	8870	8870	8870	0
39	20231109	194500	738578520	8870	8870	8870	8870	0
40	20231109	194400	738578520	8870	8870	8870	8870	0
41	20231109	194300	738578520	8870	8870	8870	8870	0
42	20231109	194200	738578520	8870	8870	8870	8870	0
43	20231109	194100	738578520	8870	8870	8870	8870	0
44	20231109	194000	738578520	8870	8870	8870	8870	0
45	20231109	193900	738578520	8870	8870	8870	8870	0
46	20231109	193800	738578520	8870	8870	8870	8870	0
47	20231109	193700	738578520	8870	8870	8870	8870	0
48	20231109	193600	738578520	8870	8870	8870	8870	0
49	20231109	193500	738578520	8870	8870	8870	8870	0
50	20231109	193400	738578520	8870	8870	8870	8870	0
51	20231109	193300	738578520	8870	8870	8870	8870	0
52	20231109	193200	738578520	8870	8870	8870	8870	0
53	20231109	193100	738578520	8870	8870	8870	8870	0
54	20231109	193000	738578520	8870	8870	8870	8870	0
55	20231109	192900	738578520	8870	8870	8870	8870	0
56	20231109	192800	738578520	8870	8870	8870	8870	0
57	20231109	192700	738578520	8870	8870	8870	8870	0
58	20231109	192600	738578520	8870	8870	8870	8870	0
59	20231109	192500	738578520	8870	8870	8870	8870	0
60	20231109	192400	738578520	8870	8870	8870	8870	0
61	20231109	192300	738578520	8870	8870	8870	8870	0
62	20231109	192200	738578520	8870	8870	8870	8870	1456
63	20231109	192100	738578520	8870	8870	8870	8870	0
64	20231109	192000	738578520	8870	8870	8870	8870	0
65	20231109	191900	738578520	8870	8870	8870	8870	0
66	20231109	191800	738578520	8870	8870	8870	8870	0
67	20231109	191700	738578520	8870	8870	8870	8870	0
68	20231109	191600	738578520	8870	8870	8870	8870	0
69	20231109	191500	738578520	8870	8870	8870	8870	0
70	20231109	191400	738578520	8870	8870	8870	8870	0
71	20231109	191300	738578520	8870	8870	8870	8870	0
72	20231109	191200	738578520	8870	8870	8870	8870	0
73	20231109	191100	738578520	8870	8870	8870	8870	0
74	20231109	191000	738578520	8870	8870	8870	8870	0
75	20231109	190900	738578520	8870	8870	8870	8870	0
76	20231109	190800	738578520	8870	8870	8870	8870	0
77	20231109	190700	738578520	8870	8870	8870	8870	0
78	20231109	190600	738578520	8870	8870	8870	8870	0
79	20231109	190500	738578520	8870	8870	8870	8870	0
80	20231109	190400	738578520	8870	8870	8870	8870	0
81	20231109	190300	738578520	8870	8870	8870	8870	0
82	20231109	190200	738578520	8870	8870	8870	8870	0
83	20231109	190100	738578520	8870	8870	8870	8870	0
84	20231109	190000	738578520	8870	8870	8870	8870	0
85	20231109	185900	738578520	8870	8870	8870	8870	0
86	20231109	185800	738578520	8870	8870	8870	8870	0
87	20231109	185700	738578520	8870	8870	8870	8870	0
88	20231109	185600	738578520	8870	8870	8870	8870	0
89	20231109	185500	738578520	8870	8870	8870	8870	0
90	20231109	185400	738578520	8870	8870	8870	8870	0
91	20231109	185300	738578520	8870	8870	8870	8870	0
92	20231109	185200	738578520	8870	8870	8870	8870	1456
93	20231109	185100	738578520	8870	8870	8870	8870	0
94	20231109	185000	738578520	8870	8870	8870	8870	0
95	20231109	184900	738578520	8870	8870	8870	8870	0
96	20231109	184800	738578520	8870	8870	8870	8870	0
97	20231109	184700	738578520	8870	8870	8870	8870	0
98	20231109	184600	738578520	8870	8870	8870	8870	0
99	20231109	184500	738578520	8870	8870	8870	8870	0
100	20231109	184400	738578520	8870	8870	8870	8870	0
101	20231109	184300	738578520	8870	8870	8870	8870	0
102	20231109	184200	738578520	8870	8870	8870	8870	0
103	20231109	184100	738578520	8870	8870	8870	8870	0
104	20231109	184000	738578520	8870	8870	8870	8870	0
105	20231109	183900	738578520	8870	8870	8870	8870	0
106	20231109	183800	738578520	8870	8870	8870	8870	0
107	20231109	183700	738578520	8870	8870	8870	8870	0
108	20231109	183600	738578520	8870	8870	8870	8870	0
109	20231109	183500	738578520	8870	8870	8870	8870	0
110	20231109	183400	738578520	8870	8870	8870	8870	0
111	20231109	183300	738578520	8870	8870	8870	8870	0
112	20231109	183200	738578520	8870	8870	8870	8870	0
113	20231109	183100	738578520	8870	8870	8870	8870	0
114	20231109	183000	738578520	8870	8870	8870	8870	0
115	20231109	182900	738578520	8870	8870	8870	8870	0
116	20231109	182800	738578520	8870	8870	8870	8870	0
117	20231109	182700	738578520	8870	8870	8870	8870	0
118	20231109	182600	738578520	8870	8870	8870	8870	0
119	20231109	182500	738578520	8870	8870	8870	8870	0
120	20231109	182400	738578520	8870	8870	8870	8870	0
121	20231109	182300	738578520	8870	8870	8870	8870	0
122	20231109	182200	738578520	8870	8870	8870	8870	1456
123	20231109	182100	738578520	8870	8870	8870	8870	0
124	20231109	182000	738578520	8870	8870	8870	8870	0
125	20231109	181900	738578520	8870	8870	8870	8870	0
126	20231109	181800	738578520	8870	8870	8870	8870	0
127	20231109	181700	738578520	8870	8870	8870	8870	0
128	20231109	181600	738578520	8870	8870	8870	8870	0
129	20231109	181500	738578520	8870	8870	8870	8870	0
130	20231109	181400	738578520	8870	8870	8870	8870	0
131	20231109	181300	738578520	8870	8870	8870	8870	0
132	20231109	181200	738578520	8870	8870	8870	8870	0
133	20231109	181100	738578520	8870	8870	8870	8870	0
134	20231109	181000	738578520	8870	8870	8870	8870	0
135	20231109	180900	738578520	8870	8870	8870	8870	0
136	20231109	180800	738578520	8870	8870	8870	8870	0
137	20231109	180700	738578520	8870	8870	8870	8870	0
138	20231109	180600	738578520	8870	8870	8870	8870	0
139	20231109	180500	738578520	8870	8870	8870	8870	0
140	20231109	180400	738578520	8870	8870	8870	8870	0
141	20231109	180300	738578520	8870	8870	8870	8870	0
142	20231109	180200	738578520	8870	8870	8870	8870	0
143	20231109	180100	738578520	8870	8870	8870	8870	0
144	20231109	180000	738578520	8870	8870	8870	8870	0
145	20231109	175900	738578520	8870	8870	8870	8870	0
146	20231109	175800	738578520	8870	8870	8870	8870	0
147	20231109	175700	738578520	8870	8870	8870	8870	0
148	20231109	175600	738578520	8870	8870	8870	8870	0
149	20231109	175500	738578520	8870	8870	8870	8870	0
150	20231109	175400	738578520	8870	8870	8870	8870	0
151	20231109	175300	738578520	8870	8870	8870	8870	0
152	20231109	175200	738578520	8870	8870	8870	8870	1456
153	20231109	175100	738578520	8870	8870	8870	8870	0
154	20231109	175000	738578520	8870	8870	8870	8870	0
155	20231109	174900	738578520	8870	8870	8870	8870	0
156	20231109	174800	738578520	8870	8870	8870	8870	0
157	20231109	174700	738578520	8870	8870	8870	8870	0
158	20231109	174600	738578520	8870	8870	8870	8870	0
159	20231109	174500	738578520	8870	8870	8870	8870	0
160	20231109	174400	738578520	8870	8870	8870	8870	0
161	20231109	174300	738578520	8870	8870	8870	8870	0
162	20231109	174200	738578520	8870	8870	8870	8870	0
163	20231109	174100	738578520	8870	8870	8870	8870	0
164	20231109	174000	738578520	8870	8870	8870	8870	0
165	20231109	173900	738578520	8870	8870	8870	8870	0
166	20231109	173800	738578520	8870	8870	8870	8870	0
167	20231109	173700	738578520	8870	8870	8870	8870	0
168	20231109	173600	738578520	8870	8870	8870	8870	0
169	20231109	173500	738578520	8870	8870	8870	8870	0
170	20231109	173400	738578520	8870	8870	8870	8870	0
171	20231109	173300	738578520	8870	8870	8870	8870	0
172	20231109	173200	738578520	8870	8870	8870	8870	0
173	20231109	173100	738578520	8870	8870	8870	8870	0
174	20231109	173000	738578520	8870	8870	8870	8870	0
175	20231109	172900	738578520	8870	8870	8870	8870	0
176	20231109	172800	738578520	8870	8870	8870	8870	0
177	20231109	172700	738578520	8870	8870	8870	8870	0
178	20231109	172600	738578520	8870	8870	8870	8870	0
179	20231109	172500	738578520	8870	8870	8870	8870	0
180	20231109	172400	738578520	8870	8870	8870	8870	0
181	20231109	172300	738578520	8870	8870	8870	8870	0
182	20231109	172200	738578520	8870	8870	8870	8870	1456
183	20231109	172100	738578520	8870	8870	8870	8870	0
184	20231109	172000	738578520	8870	8870	8870	8870	0
185	20231109	171900	738578520	8870	8870	8870	8870	0
186	20231109	171800	738578520	8870	8870	8870	8870	0
187	20231109	171700	738578520	8870	8870	8870	8870	0
188	20231109	171600	738578520	8870	8870	8870	8870	0
189	20231109	171500	738578520	8870	8870	8870	8870	0
190	20231109	171400	738578520	8870	8870	8870	8870	0
191	20231109	171300	738578520	8870	8870	8870	8870	0
192	20231109	171200	738578520	8870	8870	8870	8870	0
193	20231109	171100	738578520	8870	8870	8870	8870	0
194	20231109	171000	738578520	8870	8870	8870	8870	0
195	20231109	170900	738578520	8870	8870	8870	8870	0
196	20231109	170800	738578520	8870	8870	8870	8870	0
197	20231109	170700	738578520	8870	8870	8870	8870	0
198	20231109	170600	738578520	8870	8870	8870	8870	0
199	20231109	170500	738578520	8870	8870	8870	8870	0
200	20231109	170400	738578520	8870	8870	8870	8870	0
201	20231109	170300	738578520	8870	8870	8870	8870	0
202	20231109	170200	738578520	8870	8870	8870	8870	0
203	20231109	170100	738578520	8870	8870	8870	8870	0
204	20231109	170000	738578520	8870	8870	8870	8870	0
205	20231109	165900	738578520	8870	8870	8870	8870	0
206	20231109	165800	738578520	8870	8870	8870	8870	0
207	20231109	165700	738578520	8870	8870	8870	8870	0
208	20231109	165600	738578520	8870	8870	8870	8870	0
209	20231109	165500	738578520	8870	8870	8870	8870	0
210	20231109	165400	738578520	8870	8870	8870	8870	0
211	20231109	165300	738578520	8870	8870	8870	8870	0
212	20231109	165200	738578520	8870	8870	8870	8870	1456
213	20231109	165100	738578520	8870	8870	8870	8870	0
214	20231109	165000	738578520	8870	8870	8870	8870	0
215	20231109	164900	738578520	8870	8870	8870	8870	0
216	20231109	164800	738578520	8870	8870	8870	8870	0
217	20231109	164700	738578520	8870	8870	8870	8870	0
218	20231109	164600	738578520	8870	8870	8870	8870	0
219	20231109	164500	738578520	8870	8870	8870	8870	0
220	20231109	164400	738578520	8870	8870	8870	8870	0
221	20231109	164300	738578520	8870	8870	8870	8870	0
222	20231109	164200	738578520	8870	8870	8870	8870	0
223	20231109	164100	738578520	8870	8870	8870	8870	0
224	20231109	164000	738578520	8870	8870	8870	8870	0
225	20231109	163900	738578520	8870	8870	8870	8870	0
226	20231109	163800	738578520	8870	8870	8870	8870	0
227	20231109	163700	738578520	8870	8870	8870	8870	0
228	20231109	163600	738578520	8870	8870	8870	8870	0
229	20231109	163500	738578520	8870	8870	8870	8870	0
230	20231109	163400	738578520	8870	8870	8870	8870	0
231	20231109	163300	738578520	8870	8870	8870	8870	0
232	20231109	163200	738578520	8870	8870	8870	8870	0
233	20231109	163100	738578520	8870	8870	8870	8870	0
234	20231109	163000	738578520	8870	8870	8870	8870	0
235	20231109	162900	738578520	8870	8870	8870	8870	0
236	20231109	162800	738578520	8870	8870	8870	8870	0
237	20231109	162700	738578520	8870	8870	8870	8870	0
238	20231109	162600	738578520	8870	8870	8870	8870	0
239	20231109	162500	738578520	8870	8870	8870	8870	0
240	20231109	162400	738578520	8870	8870	8870	8870	0
241	20231109	162300	738578520	8870	8870	8870	8870	0
242	20231109	162200	738578520	8870	8870	8870	8870	1456
243	20231109	162100	738578520	8870	8870	8870	8870	0
244	20231109	162000	738578520	8870	8870	8870	8870	0
245	20231109	161900	738578520	8870	8870	8870	8870	0
246	20231109	161800	738578520	8870	8870	8870	8870	0
247	20231109	161700	738578520	8870	8870	8870	8870	0
248	20231109	161600	738578520	8870	8870	8870	8870	0
249	20231109	161500	738578520	8870	8870	8870	8870	0
250	20231109	161400	738578520	8870	8870	8870	8870	0
251	20231109	161300	738578520	8870	8870	8870	8870	0
252	20231109	161200	738578520	8870	8870	8870	8870	0
253	20231109	161100	738578520	8870	8870	8870	8870	0
254	20231109	161000	738578520	8870	8870	8870	8870	0
255	20231109	160900	738578520	8870	8870	8870	8870	0
256	20231109	160800	738578520	8870	8870	8870	8870	0
257	20231109	160700	738578520	8870	8870	8870	8870	0
258	20231109	160600	738578520	8870	8870	8870	8870	0
259	20231109	160500	738578520	8870	8870	8870	8870	0
260	20231109	160400	738578520	8870	8870	8870	8870	0
261	20231109	160300	738578520	8870	8870	8870	8870	0
262	20231109	160200	738578520	8870	8870	8870	8870	0
263	20231109	160100	738578520	8870	8870	8870	8870	0
264	20231109	160000	738578520	8870	8870	8870	8870	0
265	20231109	155900	738578520	8870	8870	8870	8870	0
266	20231109	155800	738578520	8870	8870	8870	8870	0
267	20231109	155700	738578520	8870	8870	8870	8870	0
268	20231109	155600	738578520	8870	8870	8870	8870	0
269	20231109	155500	738578520	8870	8870	8870	8870	0
270	20231109	155400	738578520	8870	8870	8870	8870	0
271	20231109	155300	738578520	8870	8870	8870	8870	0
272	20231109	155200	738578520	8870	8870	8870	8870	1456
273	20231109	155100	738578520	8870	8870	8870	8870	0
274	20231109	155000	738578520	8870	8870	8870	8870	0
275	20231109	154900	738578520	8870	8870	8870	8870	0
276	20231109	154800	738578520	8870	8870	8870	8870	0
277	20231109	154700	738578520	8870	8870	8870	8870	0
278	20231109	154600	738578520	8870	8870	8870	8870	0
279	20231109	154500	738578520	8870	8870	8870	8870	0
280	20231109	154400	738578520	8870	8870	8870	8870	0
281	20231109	154300	738578520	8870	8870	8870	8870	0
282	20231109	154200	738578520	8870	8870	8870	8870	0
283	20231109	154100	738578520	8870	8870	8870	8870	0
284	20231109	154000	738578520	8870	8870	8870	8870	0
285	20231109	153900	738578520	8870	8870	8870	8870	0
286	20231109	153800	738578520	8870	8870	8870	8870	0
287	20231109	153700	738578520	8870	8870	8870	8870	0
288	20231109	153600	738578520	8870	8870	8870	8870	0
289	20231109	153500	738578520	8870	8870	8870	8870	0
290	20231109	153400	738578520	8870	8870	8870	8870	0
291	20231109	153300	738578520	8870	8870	8870	8870	0
292	20231109	153200	738578520	8870	8870	8870	8870	0
293	20231109	153100	738578520	8870	8870	8870	8870	0
294	20231109	153000	738578520	8870	8870	8870	8870	1456
295	20231109	152900	725663800	8900	8900	8900	8900	0
296	20231109	152800	725663800	8900	8900	8900	8900	0
297	20231109	152700	725663800	8900	8900	8900	8900	0
298	20231109	152600	725663800	8900	8900	8900	8900	0
299	20231109	152500	725663800	8900	8900	8900	8900	0
300	20231109	152400	725663800	8900	8900	8900	8900	0
301	20231109	152300	725663800	8900	8900	8900	8900	0
302	20231109	152200	725663800	8900	8900	8900	8900	0
303	20231109	152100	725663800	8900	8900	8900	8900	0
304	20231109	152000	725663800	8900	8900	8900	8900	0
305	20231109	151900	725663800	8900	8880	8910	8870	211
306	20231109	151800	723789810	8910	8900	8910	8880	109
307	20231109	151700	722820590	8880	8880	8890	8880	1257
308	20231109	151600	711658230	8880	8900	8900	8880	174
309	20231109	151500	710111770	8900	8900	8900	8900	0
310	20231109	151400	710111770	8900	8890	8900	8890	452
311	20231109	151300	706093480	8890	8890	8900	8890	609
312	20231109	151200	700678970	8890	8890	8890	8890	9
313	20231109	151100	700598960	8890	8890	8890	8890	0
314	20231109	151000	700598960	8890	8890	8890	8890	62
315	20231109	150900	700047780	8890	8890	8890	8890	185
316	20231109	150800	698403130	8890	8890	8900	8890	424
317	20231109	150700	694632230	8870	8870	8870	8870	158
318	20231109	150600	693230770	8890	8890	8890	8890	190
319	20231109	150500	691541670	8900	8900	8900	8900	0
320	20231109	150400	691541670	8900	8900	8900	8900	172
321	20231109	150300	690010870	8860	8870	8900	8860	650
322	20231109	150200	684239240	8880	8890	8890	8880	241
323	20231109	150100	682099060	8890	8900	8900	8890	38
324	20231109	150000	681761200	8900	8910	8910	8900	53
325	20231109	145900	681289400	8900	8900	8900	8900	31
326	20231109	145800	681013500	8900	8900	8900	8900	225
327	20231109	145700	679011000	8910	8900	8910	8900	134
328	20231109	145600	677818390	8910	8910	8920	8910	288
329	20231109	145500	675252300	8920	8920	8920	8920	0
330	20231109	145400	675252300	8920	8920	8920	8920	63
331	20231109	145300	674690340	8930	8920	8930	8920	32
332	20231109	145200	674404890	8920	8920	8920	8920	57
333	20231109	145100	673896450	8920	8900	8920	8900	370
334	20231109	145000	670599060	8910	8920	8920	8910	84
335	20231109	144900	669850120	8910	8910	8910	8910	0
336	20231109	144800	669850120	8910	8910	8910	8910	11
337	20231109	144700	669752110	8910	8920	8920	8910	33
338	20231109	144600	669458070	8920	8920	8920	8920	0
339	20231109	144500	669458070	8920	8920	8920	8920	0
340	20231109	144400	669458070	8920	8920	8920	8920	47
341	20231109	144300	669038830	8910	8920	8920	8910	201
342	20231109	144200	667247910	8910	8910	8910	8910	43
343	20231109	144100	666864780	8920	8920	8920	8920	0
344	20231109	144000	666864780	8920	8920	8920	8920	0
345	20231109	143900	666864780	8920	8910	8920	8910	512
346	20231109	143800	662298060	8920	8910	8920	8910	101
347	20231109	143700	661397180	8920	8910	8920	8910	132
348	20231109	143600	660220030	8910	8920	8920	8910	177
349	20231109	143500	658642080	8920	8920	8920	8920	34
350	20231109	143400	658338800	8920	8920	8920	8920	31
351	20231109	143300	658062280	8930	8930	8930	8930	50
352	20231109	143200	657615780	8930	8940	8940	8930	124
353	20231109	143100	656507820	8940	8940	8940	8940	8
354	20231109	143000	656436300	8950	8950	8950	8940	34
355	20231109	142900	656132310	8940	8940	8940	8940	0
356	20231109	142800	656132310	8940	8940	8940	8940	155
357	20231109	142700	654746610	8940	8940	8940	8940	32
358	20231109	142600	654460530	8950	8950	8950	8950	1
359	20231109	142500	654451580	8940	8960	8960	8940	203
360	20231109	142400	652636740	8970	8990	8990	8970	370
361	20231109	142300	649310460	8960	8990	9000	8960	73
362	20231109	142200	648656250	8990	8940	8990	8940	72
363	20231109	142100	648011430	8930	8920	8960	8920	272
364	20231109	142000	645581080	8920	8950	8960	8850	2009
365	20231109	141900	627717830	8940	8940	8940	8940	0
366	20231109	141800	627717830	8940	8940	8940	8940	31
367	20231109	141700	627440690	8940	8940	8940	8940	156
368	20231109	141600	626046050	8950	8940	8950	8940	135
369	20231109	141500	624838620	8930	8930	8930	8930	221
370	20231109	141400	622865090	8930	8930	8930	8930	0
371	20231109	141300	622865090	8930	8920	8930	8910	240
372	20231109	141200	620725830	8920	8920	8920	8920	114
373	20231109	141100	619708950	8900	8900	8900	8900	0
374	20231109	141000	619708950	8900	8900	8900	8900	281
375	20231109	140900	617208050	8910	8910	8910	8910	564
376	20231109	140800	612182810	8910	8910	8910	8910	85
377	20231109	140700	611425460	8940	8870	8940	8870	571
378	20231109	140600	606346120	8880	8880	8880	8880	155
379	20231109	140500	604969720	8860	8880	8880	8860	415
380	20231109	140400	601290400	8890	8880	8890	8880	38
381	20231109	140300	600952900	8880	8870	8880	8870	190
382	20231109	140200	599266380	8870	8860	8870	8860	256
383	20231109	140100	596997220	8870	8860	8870	8860	190
384	20231109	140000	595311930	8870	8870	8870	8870	2
385	20231109	135900	595294190	8870	8870	8870	8870	325
386	20231109	135800	592411440	8870	8880	8880	8870	751
387	20231109	135700	585746590	8870	8870	8870	8870	30
388	20231109	135600	585480490	8880	8870	8880	8870	695
389	20231109	135500	579315730	8870	8870	8870	8870	97
390	20231109	135400	578455340	8880	8880	8880	8880	59
391	20231109	135300	577931420	8870	8880	8880	8870	833
392	20231109	135200	570536070	8890	8880	8890	8880	268
393	20231109	135100	568156210	8890	8880	8890	8880	156
394	20231109	135000	566770920	8890	8890	8890	8880	43
395	20231109	134900	566388980	8890	8890	8890	8880	63
396	20231109	134800	565829500	8880	8890	8890	8880	33
397	20231109	134700	565536440	8880	8880	8890	8880	189
398	20231109	134600	563858110	8890	8890	8890	8880	34
399	20231109	134500	563556170	8890	8880	8890	8880	33
400	20231109	134400	563263120	8890	8890	8890	8890	27
401	20231109	134300	563023090	8890	8890	8890	8890	31
402	20231109	134200	562747500	8880	8880	8880	8880	32
403	20231109	134100	562463340	8890	8890	8890	8890	244
404	20231109	134000	560294180	8890	8890	8890	8890	156
405	20231109	133900	558907340	8890	8890	8890	8890	17
406	20231109	133800	558756210	8890	8890	8890	8890	97
407	20231109	133700	557893880	8900	8900	8900	8900	0
408	20231109	133600	557893880	8900	8900	8900	8900	838
409	20231109	133500	550435680	8900	8900	8900	8900	62
410	20231109	133400	549883880	8900	8900	8900	8900	2
411	20231109	133300	549866080	8910	8910	8910	8910	8
412	20231109	133200	549794800	8930	8930	8930	8930	0
413	20231109	133100	549794800	8930	8930	8930	8930	7
414	20231109	133000	549732290	8920	8920	8920	8920	464
415	20231109	132900	545593410	8920	8920	8920	8920	595
416	20231109	132800	540286010	8930	8930	8930	8920	76
417	20231109	132700	539607990	8920	8920	8920	8920	0
418	20231109	132600	539607990	8920	8910	8920	8910	156
419	20231109	132500	538217100	8910	8920	8920	8910	7
420	20231109	132400	538154720	8930	8930	8930	8930	36
421	20231109	132300	537833240	8940	8940	8940	8940	109
422	20231109	132200	536858780	8940	8930	8940	8930	260
423	20231109	132100	534535300	8920	8910	8920	8910	188
424	20231109	132000	532860210	8900	8900	8900	8900	62
425	20231109	131900	532308410	8910	8910	8910	8910	1
426	20231109	131800	532299500	8900	8900	8900	8900	156
427	20231109	131700	530911100	8920	8920	8920	8920	1
428	20231109	131600	530902180	8920	8920	8920	8920	0
429	20231109	131500	530902180	8920	8920	8920	8920	0
430	20231109	131400	530902180	8920	8930	8930	8910	233
431	20231109	131300	528825360	8920	8900	8920	8880	551
432	20231109	131200	523920710	8900	8900	8900	8900	1
433	20231109	131100	523911810	8890	8890	8890	8890	32
434	20231109	131000	523627330	8900	8900	8900	8890	162
435	20231109	130900	522187090	8890	8890	8900	8890	139
436	20231109	130800	520951300	8900	8900	8900	8900	151
437	20231109	130700	519607400	8900	8900	8900	8900	186
438	20231109	130600	517952000	8900	8890	8900	8890	83
439	20231109	130500	517213620	8900	8900	8900	8900	0
440	20231109	130400	517213620	8900	8900	8900	8900	1
441	20231109	130300	517204720	8890	8890	8890	8890	156
442	20231109	130200	515817880	8910	8910	8910	8910	0
443	20231109	130100	515817880	8910	8890	8910	8890	22
444	20231109	130000	515622080	8900	8880	8900	8880	249
445	20231109	125900	513408480	8890	8890	8890	8890	0
446	20231109	125800	513408480	8890	8890	8890	8890	0
447	20231109	125700	513408480	8890	8890	8890	8890	1
448	20231109	125600	513399590	8890	8880	8890	8880	162
449	20231109	125500	511960970	8890	8880	8890	8880	108
450	20231109	125400	511001920	8880	8870	8880	8870	16
451	20231109	125300	510859990	8890	8880	8890	8870	69
452	20231109	125200	510247290	8880	8880	8880	8880	155
453	20231109	125100	508870890	8880	8880	8880	8880	66
454	20231109	125000	508284810	8890	8890	8890	8890	1
455	20231109	124900	508275920	8880	8880	8880	8880	0
456	20231109	124800	508275920	8880	8880	8880	8880	188
457	20231109	124700	506606480	8880	8880	8880	8880	1
458	20231109	124600	506597600	8880	8890	8890	8880	203
459	20231109	124500	504792960	8880	8880	8880	8880	31
460	20231109	124400	504517680	8880	8880	8880	8880	235
461	20231109	124300	502430880	8880	8890	8890	8880	976
462	20231109	124200	493763640	8890	8890	8890	8890	32
463	20231109	124100	493479160	8890	8900	8900	8890	168
464	20231109	124000	491985520	8900	8890	8900	8890	211
465	20231109	123900	490109720	8890	8900	8900	8890	131
466	20231109	123800	488944130	8900	8900	8900	8900	0
467	20231109	123700	488944130	8900	8900	8910	8900	103
468	20231109	123600	488027420	8910	8910	8910	8910	0
469	20231109	123500	488027420	8910	8910	8910	8910	3
470	20231109	123400	488000690	8910	8890	8910	8890	71
471	20231109	123300	487369090	8900	8910	8910	8900	230
472	20231109	123200	485320960	8900	8900	8900	8900	30
473	20231109	123100	485053960	8900	8890	8900	8890	114
474	20231109	123000	484039670	8900	8910	8910	8900	144
475	20231109	122900	482757330	8920	8920	8920	8920	5
476	20231109	122800	482712730	8920	8920	8920	8920	64
477	20231109	122700	482141850	8920	8920	8920	8920	0
478	20231109	122600	482141850	8920	8920	8920	8920	196
479	20231109	122500	480393530	8900	8920	8920	8900	79
480	20231109	122400	479689990	8930	8930	8930	8930	0
481	20231109	122300	479689990	8930	8930	8930	8930	0
482	20231109	122200	479689990	8930	8930	8930	8930	126
483	20231109	122100	478564810	8930	8920	8930	8920	123
484	20231109	122000	477467230	8900	8910	8910	8900	392
485	20231109	121900	473976390	8920	8920	8920	8920	390
486	20231109	121800	470497590	8920	8920	8920	8920	59
487	20231109	121700	469971310	8920	8920	8920	8920	1
488	20231109	121600	469962390	8920	8920	8920	8910	612
489	20231109	121500	464508050	8920	8910	8920	8910	120
490	20231109	121400	463437850	8910	8910	8910	8910	0
491	20231109	121300	463437850	8910	8910	8910	8910	34
492	20231109	121200	463134910	8920	8920	8920	8920	20
493	20231109	121100	462956510	8930	8940	8940	8920	94
494	20231109	121000	462117100	8940	8940	8940	8930	34
495	20231109	120900	461813460	8930	8920	8930	8920	201
496	20231109	120800	460020530	8920	8920	8920	8920	1
497	20231109	120700	460011610	8920	8910	8920	8910	328
498	20231109	120600	457089120	8930	8930	8930	8930	1
499	20231109	120500	457080190	8920	8920	8930	8920	1007
500	20231109	120400	448097740	8920	8920	8930	8920	186
501	20231109	120300	446438610	8930	8940	8940	8930	497
502	20231109	120200	442000390	8940	8940	8940	8940	22
503	20231109	120100	441803710	8950	8950	8950	8950	0
504	20231109	120000	441803710	8950	8950	8950	8940	157
505	20231109	115900	440400110	8950	8940	8950	8940	33
506	20231109	115800	440105080	8950	8930	8950	8930	23
507	20231109	115700	439899470	8930	8920	8930	8920	297
508	20231109	115600	437249450	8920	8920	8920	8920	2
509	20231109	115500	437231610	8930	8930	8930	8920	39
510	20231109	115400	436883350	8930	8920	8930	8920	15
511	20231109	115300	436749500	8920	8920	8920	8910	230
512	20231109	115200	434699770	8920	8920	8920	8920	1
513	20231109	115100	434690850	8920	8920	8920	8920	0
514	20231109	115000	434690850	8920	8910	8920	8910	32
515	20231109	114900	434405720	8920	8930	8930	8920	107
516	20231109	114800	433451230	8930	8930	8930	8930	2
517	20231109	114700	433433370	8920	8900	8920	8900	373
518	20231109	114600	430111980	8900	8900	8900	8900	20
519	20231109	114500	429933980	8910	8910	8910	8910	26
520	20231109	114400	429702320	8920	8930	8930	8920	34
521	20231109	114300	429398970	8930	8910	8930	8910	294
522	20231109	114200	426778090	8900	8910	8910	8900	44
523	20231109	114100	426386340	8910	8910	8910	8910	32
524	20231109	114000	426101220	8920	8920	8920	8920	1
525	20231109	113900	426092300	8910	8910	8910	8910	11
526	20231109	113800	425994290	8900	8910	8910	8900	913
527	20231109	113700	417867420	8920	8920	8920	8920	10
528	20231109	113600	417778220	8920	8910	8920	8910	52
529	20231109	113500	417314780	8910	8910	8910	8910	25
530	20231109	113400	417092030	8920	8930	8930	8920	3
531	20231109	113300	417065250	8920	8910	8920	8910	110
532	20231109	113200	416084360	8920	8900	8920	8900	191
533	20231109	113100	414383890	8900	8890	8900	8890	340
534	20231109	113000	411360010	8890	8890	8890	8890	103
535	20231109	112900	410444340	8890	8890	8890	8890	30
536	20231109	112800	410177640	8900	8900	8900	8900	0
537	20231109	112700	410177640	8900	8900	8910	8900	87
538	20231109	112600	409403330	8910	8910	8910	8910	0
539	20231109	112500	409403330	8910	8910	8910	8900	273
540	20231109	112400	406972610	8910	8890	8910	8890	134
541	20231109	112300	405780330	8880	8900	8900	8880	692
542	20231109	112200	399622970	8900	8900	8900	8900	0
543	20231109	112100	399622970	8900	8900	8900	8890	427
544	20231109	112000	395824820	8900	8900	8900	8890	389
545	20231109	111900	392366590	8890	8900	8900	8880	102
546	20231109	111800	391460090	8910	8910	8910	8880	1063
547	20231109	111700	382012090	8920	8920	8920	8920	946
548	20231109	111600	373573770	8920	8940	8940	8920	985
549	20231109	111500	364768840	8940	8940	8940	8940	31
550	20231109	111400	364491700	8950	8950	8950	8950	0
551	20231109	111300	364491700	8950	8950	8950	8940	251
552	20231109	111200	362247600	8950	8950	8950	8950	9
553	20231109	111100	362167050	8950	8970	8970	8950	462
554	20231109	111000	358031680	8970	8970	8970	8970	271
555	20231109	110900	355600810	8980	8970	8980	8970	232
556	20231109	110800	353519360	8980	8960	8980	8960	233
557	20231109	110700	351429180	8960	8940	8960	8940	143
558	20231109	110600	350149660	8950	8950	8950	8950	100
559	20231109	110500	349254660	8950	8940	8950	8940	91
560	20231109	110400	348441110	8930	8930	8930	8930	0
561	20231109	110300	348441110	8930	8930	8930	8930	0
562	20231109	110200	348441110	8930	8930	8930	8930	0
563	20231109	110100	348441110	8930	8920	8930	8920	313
564	20231109	110000	345648380	8940	8940	8940	8940	5
565	20231109	105900	345603680	8940	8920	8940	8910	395
566	20231109	105800	342084100	8940	8940	8940	8920	377
567	20231109	105700	338718920	8990	8990	8990	8990	152
568	20231109	105600	337352440	8990	8940	8990	8940	22
569	20231109	105500	337155710	8950	8950	8950	8950	20
570	20231109	105400	336976710	9010	8960	9010	8940	1150
571	20231109	105300	326684760	9020	9020	9020	9020	0
572	20231109	105200	326684760	9020	8990	9020	8990	354
573	20231109	105100	323499000	9000	9000	9000	9000	125
574	20231109	105000	322374000	9000	8960	9000	8960	384
575	20231109	104900	318925650	8970	8980	8980	8970	26
576	20231109	104800	318692420	8980	8980	8980	8980	30
577	20231109	104700	318423020	8970	8950	8970	8950	380
578	20231109	104600	315021090	8950	8940	8960	8940	74
579	20231109	104500	314358660	8940	8940	8940	8940	7
580	20231109	104400	314296080	8940	8930	8940	8930	226
581	20231109	104300	312277650	8930	8940	8940	8930	52
582	20231109	104200	311813090	8940	8950	8950	8940	179
583	20231109	104100	310212100	8940	8940	8940	8940	0
584	20231109	104000	310212100	8940	8930	8940	8930	64
585	20231109	103900	309640250	8940	8940	8940	8940	150
586	20231109	103800	308299250	8950	8950	8950	8950	30
587	20231109	103700	308030750	8960	8960	8960	8960	1
588	20231109	103600	308021790	8960	8950	8960	8910	13
589	20231109	103500	307905610	8940	8930	8940	8930	158
590	20231109	103400	306494640	8930	8920	8940	8910	397
591	20231109	103300	302953430	8910	8910	8910	8910	154
592	20231109	103200	301581290	8910	8900	8910	8900	33
593	20231109	103100	301287580	8920	8900	8920	8890	313
594	20231109	103000	298500430	8900	8910	8910	8900	443
595	20231109	102900	294557400	8900	8900	8900	8900	31
596	20231109	102800	294281500	8910	8900	8910	8900	53
597	20231109	102700	293809750	8900	8890	8900	8880	686
598	20231109	102600	287708830	8900	8900	8900	8900	17
599	20231109	102500	287557530	8900	8900	8900	8900	100
600	20231109	102400	286667530	8940	8940	8940	8940	0
601	20231109	102300	286667530	8940	8940	8940	8940	1
602	20231109	102200	286658590	8970	8940	8970	8940	20
603	20231109	102100	286479650	8940	8940	8940	8940	0
604	20231109	102000	286479650	8940	8890	8940	8890	382
605	20231109	101900	283078380	8880	8880	8880	8880	1
606	20231109	101800	283069500	8900	8900	8900	8900	0
607	20231109	101700	283069500	8900	8900	8900	8900	0
608	20231109	101600	283069500	8900	8870	8900	8870	51
609	20231109	101500	282615630	8870	8870	8870	8870	56
610	20231109	101400	282118910	8860	8860	8860	8860	232
611	20231109	101300	280063390	8870	8860	8870	8860	157
612	20231109	101200	278672360	8870	8860	8870	8860	64
613	20231109	101100	278104980	8860	8860	8860	8860	2
614	20231109	101000	278087260	8840	8830	8840	8830	659
615	20231109	100900	272262780	8830	8830	8830	8830	48
616	20231109	100800	271838940	8830	8830	8840	8820	1104
617	20231109	100700	262092230	8830	8860	8860	8830	338
618	20231109	100600	259107660	8840	8840	8840	8840	366
619	20231109	100500	255872220	8850	8860	8860	8850	225
620	20231109	100400	253879580	8870	8870	8870	8870	35
621	20231109	100300	253569130	8860	8860	8860	8860	38
622	20231109	100200	253232450	8860	8860	8860	8860	157
623	20231109	100100	251841430	8870	8840	8870	8840	903
624	20231109	100000	243848670	8840	8840	8840	8840	0
625	20231109	095900	243848670	8840	8840	8840	8840	67
626	20231109	095800	243256390	8840	8860	8860	8830	1592
627	20231109	095700	229166080	8860	8860	8860	8860	176
628	20231109	095600	227606720	8870	8870	8870	8870	50
629	20231109	095500	227163220	8870	8860	8870	8860	41
630	20231109	095400	226799950	8870	8880	8880	8870	1032
631	20231109	095300	217646090	8890	8890	8890	8890	541
632	20231109	095200	212836600	8900	8900	8900	8900	117
633	20231109	095100	211795300	8910	8920	8920	8900	1087
634	20231109	095000	202115600	8930	8940	8940	8930	134
635	20231109	094900	200918490	8960	8960	8960	8960	1
636	20231109	094800	200909530	8970	8970	8970	8970	1
637	20231109	094700	200900560	8980	8960	8980	8960	13
638	20231109	094600	200783980	8960	8950	8960	8950	6
639	20231109	094500	200730260	8950	8930	8950	8930	193
640	20231109	094400	199003270	8940	8900	8940	8890	992
641	20231109	094300	190151560	8900	8880	8900	8880	189
642	20231109	094200	188472880	8860	8900	8900	8860	15
643	20231109	094100	188339940	8910	8870	8910	8860	554
644	20231109	094000	183414000	8920	8910	8920	8870	1458
645	20231109	093900	170447820	8910	8910	8930	8910	58
646	20231109	093800	169930840	8910	8910	8910	8910	71
647	20231109	093700	169298230	8900	8900	8900	8900	2
648	20231109	093600	169280430	8900	8900	8910	8890	253
649	20231109	093500	167029170	8900	8900	8900	8890	368
650	20231109	093400	163754120	8900	8930	8930	8900	960
651	20231109	093300	155192040	8930	8940	8960	8930	1178
652	20231109	093200	144662990	8950	8960	8960	8950	844
653	20231109	093100	137104000	8960	8970	8970	8960	51
654	20231109	093000	136646830	8970	8960	8970	8960	35
655	20231109	092900	136333220	8960	8980	8980	8960	451
656	20231109	092800	132288940	8980	8950	8980	8950	413
657	20231109	092700	128582640	8940	8950	8950	8930	990
658	20231109	092600	119723220	8950	8940	8950	8930	61
659	20231109	092500	119178170	8950	8950	8950	8950	200
660	20231109	092400	117388170	8970	8970	8970	8970	4
661	20231109	092300	117352290	8960	8980	8980	8960	39
662	20231109	092200	117002660	8970	8990	8990	8970	5
663	20231109	092100	116957750	8980	9000	9000	8980	12
664	20231109	092000	116849970	9020	8960	9020	8960	23
665	20231109	091900	116643380	8960	8930	8960	8930	297
666	20231109	091800	113990270	8940	8930	8940	8930	201
667	20231109	091700	112194330	8920	8910	8940	8910	472
668	20231109	091600	107980880	8910	8860	8910	8850	2166
669	20231109	091500	88775990	8860	8900	8910	8860	3104
670	20231109	091400	61210920	8900	8900	8900	8880	322
671	20231109	091300	58347990	8950	8890	8950	8880	216
672	20231109	091200	56427220	8890	8880	8890	8850	653
673	20231109	091100	50642630	8880	8870	8880	8850	349
674	20231109	091000	47549820	8870	8880	8880	8870	256
675	20231109	090900	45277500	8890	8970	8970	8890	2519
676	20231109	090800	22822050	8970	8960	8970	8960	31
677	20231109	090700	22544200	8950	8940	8960	8930	32
678	20231109	090600	22257890	8920	8920	8920	8920	300
679	20231109	090500	19581890	8950	8960	8960	8920	676
680	20231109	090400	13538890	8960	8940	8960	8910	347
681	20231109	090300	10441960	8940	8910	8940	8910	28
682	20231109	090200	10192270	8910	9050	9050	8910	528
683	20231109	090100	5440990	9060	9080	9080	9060	22
684	20231109	090000	5241490	9090	9100	9100	9090	576