KissMeData/417790/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	212000	411924930	9840	9840	9840	9840	1402
3	20231107	211900	411924930	9840	9840	9840	9840	0
4	20231107	211800	411924930	9840	9840	9840	9840	0
5	20231107	211700	411924930	9840	9840	9840	9840	0
6	20231107	211600	411924930	9840	9840	9840	9840	0
7	20231107	211500	411924930	9840	9840	9840	9840	0
8	20231107	211400	411924930	9840	9840	9840	9840	0
9	20231107	211300	411924930	9840	9840	9840	9840	0
10	20231107	211200	411924930	9840	9840	9840	9840	0
11	20231107	211100	411924930	9840	9840	9840	9840	0
12	20231107	211000	411924930	9840	9840	9840	9840	0
13	20231107	210900	411924930	9840	9840	9840	9840	0
14	20231107	210800	411924930	9840	9840	9840	9840	0
15	20231107	210700	411924930	9840	9840	9840	9840	0
16	20231107	210600	411924930	9840	9840	9840	9840	0
17	20231107	210500	411924930	9840	9840	9840	9840	0
18	20231107	210400	411924930	9840	9840	9840	9840	0
19	20231107	210300	411924930	9840	9840	9840	9840	0
20	20231107	210200	411924930	9840	9840	9840	9840	0
21	20231107	210100	411924930	9840	9840	9840	9840	0
22	20231107	210000	411924930	9840	9840	9840	9840	0
23	20231107	205900	411924930	9840	9840	9840	9840	0
24	20231107	205800	411924930	9840	9840	9840	9840	0
25	20231107	205700	411924930	9840	9840	9840	9840	0
26	20231107	205600	411924930	9840	9840	9840	9840	0
27	20231107	205500	411924930	9840	9840	9840	9840	0
28	20231107	205400	411924930	9840	9840	9840	9840	0
29	20231107	205300	411924930	9840	9840	9840	9840	0
30	20231107	205200	411924930	9840	9840	9840	9840	0
31	20231107	205100	411924930	9840	9840	9840	9840	0
32	20231107	205000	411924930	9840	9840	9840	9840	1402
33	20231107	204900	411924930	9840	9840	9840	9840	0
34	20231107	204800	411924930	9840	9840	9840	9840	0
35	20231107	204700	411924930	9840	9840	9840	9840	0
36	20231107	204600	411924930	9840	9840	9840	9840	0
37	20231107	204500	411924930	9840	9840	9840	9840	0
38	20231107	204400	411924930	9840	9840	9840	9840	0
39	20231107	204300	411924930	9840	9840	9840	9840	0
40	20231107	204200	411924930	9840	9840	9840	9840	0
41	20231107	204100	411924930	9840	9840	9840	9840	0
42	20231107	204000	411924930	9840	9840	9840	9840	0
43	20231107	203900	411924930	9840	9840	9840	9840	0
44	20231107	203800	411924930	9840	9840	9840	9840	0
45	20231107	203700	411924930	9840	9840	9840	9840	0
46	20231107	203600	411924930	9840	9840	9840	9840	0
47	20231107	203500	411924930	9840	9840	9840	9840	0
48	20231107	203400	411924930	9840	9840	9840	9840	0
49	20231107	203300	411924930	9840	9840	9840	9840	0
50	20231107	203200	411924930	9840	9840	9840	9840	0
51	20231107	203100	411924930	9840	9840	9840	9840	0
52	20231107	203000	411924930	9840	9840	9840	9840	0
53	20231107	202900	411924930	9840	9840	9840	9840	0
54	20231107	202800	411924930	9840	9840	9840	9840	0
55	20231107	202700	411924930	9840	9840	9840	9840	0
56	20231107	202600	411924930	9840	9840	9840	9840	0
57	20231107	202500	411924930	9840	9840	9840	9840	0
58	20231107	202400	411924930	9840	9840	9840	9840	0
59	20231107	202300	411924930	9840	9840	9840	9840	0
60	20231107	202200	411924930	9840	9840	9840	9840	0
61	20231107	202100	411924930	9840	9840	9840	9840	0
62	20231107	202000	411924930	9840	9840	9840	9840	1402
63	20231107	201900	411924930	9840	9840	9840	9840	0
64	20231107	201800	411924930	9840	9840	9840	9840	0
65	20231107	201700	411924930	9840	9840	9840	9840	0
66	20231107	201600	411924930	9840	9840	9840	9840	0
67	20231107	201500	411924930	9840	9840	9840	9840	0
68	20231107	201400	411924930	9840	9840	9840	9840	0
69	20231107	201300	411924930	9840	9840	9840	9840	0
70	20231107	201200	411924930	9840	9840	9840	9840	0
71	20231107	201100	411924930	9840	9840	9840	9840	0
72	20231107	201000	411924930	9840	9840	9840	9840	0
73	20231107	200900	411924930	9840	9840	9840	9840	0
74	20231107	200800	411924930	9840	9840	9840	9840	0
75	20231107	200700	411924930	9840	9840	9840	9840	0
76	20231107	200600	411924930	9840	9840	9840	9840	0
77	20231107	200500	411924930	9840	9840	9840	9840	0
78	20231107	200400	411924930	9840	9840	9840	9840	0
79	20231107	200300	411924930	9840	9840	9840	9840	0
80	20231107	200200	411924930	9840	9840	9840	9840	0
81	20231107	200100	411924930	9840	9840	9840	9840	0
82	20231107	200000	411924930	9840	9840	9840	9840	0
83	20231107	195900	411924930	9840	9840	9840	9840	0
84	20231107	195800	411924930	9840	9840	9840	9840	0
85	20231107	195700	411924930	9840	9840	9840	9840	0
86	20231107	195600	411924930	9840	9840	9840	9840	0
87	20231107	195500	411924930	9840	9840	9840	9840	0
88	20231107	195400	411924930	9840	9840	9840	9840	0
89	20231107	195300	411924930	9840	9840	9840	9840	0
90	20231107	195200	411924930	9840	9840	9840	9840	0
91	20231107	195100	411924930	9840	9840	9840	9840	0
92	20231107	195000	411924930	9840	9840	9840	9840	1402
93	20231107	194900	411924930	9840	9840	9840	9840	0
94	20231107	194800	411924930	9840	9840	9840	9840	0
95	20231107	194700	411924930	9840	9840	9840	9840	0
96	20231107	194600	411924930	9840	9840	9840	9840	0
97	20231107	194500	411924930	9840	9840	9840	9840	0
98	20231107	194400	411924930	9840	9840	9840	9840	0
99	20231107	194300	411924930	9840	9840	9840	9840	0
100	20231107	194200	411924930	9840	9840	9840	9840	0
101	20231107	194100	411924930	9840	9840	9840	9840	0
102	20231107	194000	411924930	9840	9840	9840	9840	0
103	20231107	193900	411924930	9840	9840	9840	9840	0
104	20231107	193800	411924930	9840	9840	9840	9840	0
105	20231107	193700	411924930	9840	9840	9840	9840	0
106	20231107	193600	411924930	9840	9840	9840	9840	0
107	20231107	193500	411924930	9840	9840	9840	9840	0
108	20231107	193400	411924930	9840	9840	9840	9840	0
109	20231107	193300	411924930	9840	9840	9840	9840	0
110	20231107	193200	411924930	9840	9840	9840	9840	0
111	20231107	193100	411924930	9840	9840	9840	9840	0
112	20231107	193000	411924930	9840	9840	9840	9840	0
113	20231107	192900	411924930	9840	9840	9840	9840	0
114	20231107	192800	411924930	9840	9840	9840	9840	0
115	20231107	192700	411924930	9840	9840	9840	9840	0
116	20231107	192600	411924930	9840	9840	9840	9840	0
117	20231107	192500	411924930	9840	9840	9840	9840	0
118	20231107	192400	411924930	9840	9840	9840	9840	0
119	20231107	192300	411924930	9840	9840	9840	9840	0
120	20231107	192200	411924930	9840	9840	9840	9840	0
121	20231107	192100	411924930	9840	9840	9840	9840	0
122	20231107	192000	411924930	9840	9840	9840	9840	1402
123	20231107	191900	411924930	9840	9840	9840	9840	0
124	20231107	191800	411924930	9840	9840	9840	9840	0
125	20231107	191700	411924930	9840	9840	9840	9840	0
126	20231107	191600	411924930	9840	9840	9840	9840	0
127	20231107	191500	411924930	9840	9840	9840	9840	0
128	20231107	191400	411924930	9840	9840	9840	9840	0
129	20231107	191300	411924930	9840	9840	9840	9840	0
130	20231107	191200	411924930	9840	9840	9840	9840	0
131	20231107	191100	411924930	9840	9840	9840	9840	0
132	20231107	191000	411924930	9840	9840	9840	9840	0
133	20231107	190900	411924930	9840	9840	9840	9840	0
134	20231107	190800	411924930	9840	9840	9840	9840	0
135	20231107	190700	411924930	9840	9840	9840	9840	0
136	20231107	190600	411924930	9840	9840	9840	9840	0
137	20231107	190500	411924930	9840	9840	9840	9840	0
138	20231107	190400	411924930	9840	9840	9840	9840	0
139	20231107	190300	411924930	9840	9840	9840	9840	0
140	20231107	190200	411924930	9840	9840	9840	9840	0
141	20231107	190100	411924930	9840	9840	9840	9840	0
142	20231107	190000	411924930	9840	9840	9840	9840	0
143	20231107	185900	411924930	9840	9840	9840	9840	0
144	20231107	185800	411924930	9840	9840	9840	9840	0
145	20231107	185700	411924930	9840	9840	9840	9840	0
146	20231107	185600	411924930	9840	9840	9840	9840	0
147	20231107	185500	411924930	9840	9840	9840	9840	0
148	20231107	185400	411924930	9840	9840	9840	9840	0
149	20231107	185300	411924930	9840	9840	9840	9840	0
150	20231107	185200	411924930	9840	9840	9840	9840	0
151	20231107	185100	411924930	9840	9840	9840	9840	0
152	20231107	185000	411924930	9840	9840	9840	9840	1402
153	20231107	184900	411924930	9840	9840	9840	9840	0
154	20231107	184800	411924930	9840	9840	9840	9840	0
155	20231107	184700	411924930	9840	9840	9840	9840	0
156	20231107	184600	411924930	9840	9840	9840	9840	0
157	20231107	184500	411924930	9840	9840	9840	9840	0
158	20231107	184400	411924930	9840	9840	9840	9840	0
159	20231107	184300	411924930	9840	9840	9840	9840	0
160	20231107	184200	411924930	9840	9840	9840	9840	0
161	20231107	184100	411924930	9840	9840	9840	9840	0
162	20231107	184000	411924930	9840	9840	9840	9840	0
163	20231107	183900	411924930	9840	9840	9840	9840	0
164	20231107	183800	411924930	9840	9840	9840	9840	0
165	20231107	183700	411924930	9840	9840	9840	9840	0
166	20231107	183600	411924930	9840	9840	9840	9840	0
167	20231107	183500	411924930	9840	9840	9840	9840	0
168	20231107	183400	411924930	9840	9840	9840	9840	0
169	20231107	183300	411924930	9840	9840	9840	9840	0
170	20231107	183200	411924930	9840	9840	9840	9840	0
171	20231107	183100	411924930	9840	9840	9840	9840	0
172	20231107	183000	411924930	9840	9840	9840	9840	0
173	20231107	182900	411924930	9840	9840	9840	9840	0
174	20231107	182800	411924930	9840	9840	9840	9840	0
175	20231107	182700	411924930	9840	9840	9840	9840	0
176	20231107	182600	411924930	9840	9840	9840	9840	0
177	20231107	182500	411924930	9840	9840	9840	9840	0
178	20231107	182400	411924930	9840	9840	9840	9840	0
179	20231107	182300	411924930	9840	9840	9840	9840	0
180	20231107	182200	411924930	9840	9840	9840	9840	0
181	20231107	182100	411924930	9840	9840	9840	9840	0
182	20231107	182000	411924930	9840	9840	9840	9840	1402
183	20231107	181900	411924930	9840	9840	9840	9840	0
184	20231107	181800	411924930	9840	9840	9840	9840	0
185	20231107	181700	411924930	9840	9840	9840	9840	0
186	20231107	181600	411924930	9840	9840	9840	9840	0
187	20231107	181500	411924930	9840	9840	9840	9840	0
188	20231107	181400	411924930	9840	9840	9840	9840	0
189	20231107	181300	411924930	9840	9840	9840	9840	0
190	20231107	181200	411924930	9840	9840	9840	9840	0
191	20231107	181100	411924930	9840	9840	9840	9840	0
192	20231107	181000	411924930	9840	9840	9840	9840	0
193	20231107	180900	411924930	9840	9840	9840	9840	0
194	20231107	180800	411924930	9840	9840	9840	9840	0
195	20231107	180700	411924930	9840	9840	9840	9840	0
196	20231107	180600	411924930	9840	9840	9840	9840	0
197	20231107	180500	411924930	9840	9840	9840	9840	0
198	20231107	180400	411924930	9840	9840	9840	9840	0
199	20231107	180300	411924930	9840	9840	9840	9840	0
200	20231107	180200	411924930	9840	9840	9840	9840	0
201	20231107	180100	411924930	9840	9840	9840	9840	0
202	20231107	180000	411924930	9840	9840	9840	9840	0
203	20231107	175900	411924930	9840	9840	9840	9840	0
204	20231107	175800	411924930	9840	9840	9840	9840	0
205	20231107	175700	411924930	9840	9840	9840	9840	0
206	20231107	175600	411924930	9840	9840	9840	9840	0
207	20231107	175500	411924930	9840	9840	9840	9840	0
208	20231107	175400	411924930	9840	9840	9840	9840	0
209	20231107	175300	411924930	9840	9840	9840	9840	0
210	20231107	175200	411924930	9840	9840	9840	9840	0
211	20231107	175100	411924930	9840	9840	9840	9840	0
212	20231107	175000	411924930	9840	9840	9840	9840	1402
213	20231107	174900	411924930	9840	9840	9840	9840	0
214	20231107	174800	411924930	9840	9840	9840	9840	0
215	20231107	174700	411924930	9840	9840	9840	9840	0
216	20231107	174600	411924930	9840	9840	9840	9840	0
217	20231107	174500	411924930	9840	9840	9840	9840	0
218	20231107	174400	411924930	9840	9840	9840	9840	0
219	20231107	174300	411924930	9840	9840	9840	9840	0
220	20231107	174200	411924930	9840	9840	9840	9840	0
221	20231107	174100	411924930	9840	9840	9840	9840	0
222	20231107	174000	411924930	9840	9840	9840	9840	0
223	20231107	173900	411924930	9840	9840	9840	9840	0
224	20231107	173800	411924930	9840	9840	9840	9840	0
225	20231107	173700	411924930	9840	9840	9840	9840	0
226	20231107	173600	411924930	9840	9840	9840	9840	0
227	20231107	173500	411924930	9840	9840	9840	9840	0
228	20231107	173400	411924930	9840	9840	9840	9840	0
229	20231107	173300	411924930	9840	9840	9840	9840	0
230	20231107	173200	411924930	9840	9840	9840	9840	0
231	20231107	173100	411924930	9840	9840	9840	9840	0
232	20231107	173000	411924930	9840	9840	9840	9840	0
233	20231107	172900	411924930	9840	9840	9840	9840	0
234	20231107	172800	411924930	9840	9840	9840	9840	0
235	20231107	172700	411924930	9840	9840	9840	9840	0
236	20231107	172600	411924930	9840	9840	9840	9840	0
237	20231107	172500	411924930	9840	9840	9840	9840	0
238	20231107	172400	411924930	9840	9840	9840	9840	0
239	20231107	172300	411924930	9840	9840	9840	9840	0
240	20231107	172200	411924930	9840	9840	9840	9840	0
241	20231107	172100	411924930	9840	9840	9840	9840	0
242	20231107	172000	411924930	9840	9840	9840	9840	1402
243	20231107	171900	411924930	9840	9840	9840	9840	0
244	20231107	171800	411924930	9840	9840	9840	9840	0
245	20231107	171700	411924930	9840	9840	9840	9840	0
246	20231107	171600	411924930	9840	9840	9840	9840	0
247	20231107	171500	411924930	9840	9840	9840	9840	0
248	20231107	171400	411924930	9840	9840	9840	9840	0
249	20231107	171300	411924930	9840	9840	9840	9840	0
250	20231107	171200	411924930	9840	9840	9840	9840	0
251	20231107	171100	411924930	9840	9840	9840	9840	0
252	20231107	171000	411924930	9840	9840	9840	9840	0
253	20231107	170900	411924930	9840	9840	9840	9840	0
254	20231107	170800	411924930	9840	9840	9840	9840	0
255	20231107	170700	411924930	9840	9840	9840	9840	0
256	20231107	170600	411924930	9840	9840	9840	9840	0
257	20231107	170500	411924930	9840	9840	9840	9840	0
258	20231107	170400	411924930	9840	9840	9840	9840	0
259	20231107	170300	411924930	9840	9840	9840	9840	0
260	20231107	170200	411924930	9840	9840	9840	9840	0
261	20231107	170100	411924930	9840	9840	9840	9840	0
262	20231107	170000	411924930	9840	9840	9840	9840	0
263	20231107	165900	411924930	9840	9840	9840	9840	0
264	20231107	165800	411924930	9840	9840	9840	9840	0
265	20231107	165700	411924930	9840	9840	9840	9840	0
266	20231107	165600	411924930	9840	9840	9840	9840	0
267	20231107	165500	411924930	9840	9840	9840	9840	0
268	20231107	165400	411924930	9840	9840	9840	9840	0
269	20231107	165300	411924930	9840	9840	9840	9840	0
270	20231107	165200	411924930	9840	9840	9840	9840	0
271	20231107	165100	411924930	9840	9840	9840	9840	0
272	20231107	165000	411924930	9840	9840	9840	9840	1402
273	20231107	164900	411924930	9840	9840	9840	9840	0
274	20231107	164800	411924930	9840	9840	9840	9840	0
275	20231107	164700	411924930	9840	9840	9840	9840	0
276	20231107	164600	411924930	9840	9840	9840	9840	0
277	20231107	164500	411924930	9840	9840	9840	9840	0
278	20231107	164400	411924930	9840	9840	9840	9840	0
279	20231107	164300	411924930	9840	9840	9840	9840	0
280	20231107	164200	411924930	9840	9840	9840	9840	0
281	20231107	164100	411924930	9840	9840	9840	9840	0
282	20231107	164000	411924930	9840	9840	9840	9840	0
283	20231107	163900	411924930	9840	9840	9840	9840	0
284	20231107	163800	411924930	9840	9840	9840	9840	0
285	20231107	163700	411924930	9840	9840	9840	9840	0
286	20231107	163600	411924930	9840	9840	9840	9840	0
287	20231107	163500	411924930	9840	9840	9840	9840	0
288	20231107	163400	411924930	9840	9840	9840	9840	0
289	20231107	163300	411924930	9840	9840	9840	9840	0
290	20231107	163200	411924930	9840	9840	9840	9840	0
291	20231107	163100	411924930	9840	9840	9840	9840	0
292	20231107	163000	411924930	9840	9840	9840	9840	0
293	20231107	162900	411924930	9840	9840	9840	9840	0
294	20231107	162800	411924930	9840	9840	9840	9840	0
295	20231107	162700	411924930	9840	9840	9840	9840	0
296	20231107	162600	411924930	9840	9840	9840	9840	0
297	20231107	162500	411924930	9840	9840	9840	9840	0
298	20231107	162400	411924930	9840	9840	9840	9840	0
299	20231107	162300	411924930	9840	9840	9840	9840	0
300	20231107	162200	411924930	9840	9840	9840	9840	0
301	20231107	162100	411924930	9840	9840	9840	9840	0
302	20231107	162000	411924930	9840	9840	9840	9840	1402
303	20231107	161900	411924930	9840	9840	9840	9840	0
304	20231107	161800	411924930	9840	9840	9840	9840	0
305	20231107	161700	411924930	9840	9840	9840	9840	0
306	20231107	161600	411924930	9840	9840	9840	9840	0
307	20231107	161500	411924930	9840	9840	9840	9840	0
308	20231107	161400	411924930	9840	9840	9840	9840	0
309	20231107	161300	411924930	9840	9840	9840	9840	0
310	20231107	161200	411924930	9840	9840	9840	9840	0
311	20231107	161100	411924930	9840	9840	9840	9840	0
312	20231107	161000	411924930	9840	9840	9840	9840	0
313	20231107	160900	411924930	9840	9840	9840	9840	0
314	20231107	160800	411924930	9840	9840	9840	9840	0
315	20231107	160700	411924930	9840	9840	9840	9840	0
316	20231107	160600	411924930	9840	9840	9840	9840	0
317	20231107	160500	411924930	9840	9840	9840	9840	0
318	20231107	160400	411924930	9840	9840	9840	9840	0
319	20231107	160300	411924930	9840	9840	9840	9840	0
320	20231107	160200	411924930	9840	9840	9840	9840	0
321	20231107	160100	411924930	9840	9840	9840	9840	0
322	20231107	160000	411924930	9840	9840	9840	9840	0
323	20231107	155900	411924930	9840	9840	9840	9840	0
324	20231107	155800	411924930	9840	9840	9840	9840	0
325	20231107	155700	411924930	9840	9840	9840	9840	0
326	20231107	155600	411924930	9840	9840	9840	9840	0
327	20231107	155500	411924930	9840	9840	9840	9840	0
328	20231107	155400	411924930	9840	9840	9840	9840	0
329	20231107	155300	411924930	9840	9840	9840	9840	0
330	20231107	155200	411924930	9840	9840	9840	9840	0
331	20231107	155100	411924930	9840	9840	9840	9840	0
332	20231107	155000	411924930	9840	9840	9840	9840	1402
333	20231107	154900	411924930	9840	9840	9840	9840	0
334	20231107	154800	411924930	9840	9840	9840	9840	0
335	20231107	154700	411924930	9840	9840	9840	9840	0
336	20231107	154600	411924930	9840	9840	9840	9840	0
337	20231107	154500	411924930	9840	9840	9840	9840	0
338	20231107	154400	411924930	9840	9840	9840	9840	0
339	20231107	154300	411924930	9840	9840	9840	9840	0
340	20231107	154200	411924930	9840	9840	9840	9840	0
341	20231107	154100	411924930	9840	9840	9840	9840	0
342	20231107	154000	411924930	9840	9840	9840	9840	0
343	20231107	153900	411924930	9840	9840	9840	9840	0
344	20231107	153800	411924930	9840	9840	9840	9840	0
345	20231107	153700	411924930	9840	9840	9840	9840	0
346	20231107	153600	411924930	9840	9840	9840	9840	0
347	20231107	153500	411924930	9840	9840	9840	9840	0
348	20231107	153400	411924930	9840	9840	9840	9840	0
349	20231107	153300	411924930	9840	9840	9840	9840	0
350	20231107	153200	411924930	9840	9840	9840	9840	0
351	20231107	153100	411924930	9840	9840	9840	9840	0
352	20231107	153000	411924930	9840	9840	9840	9840	1402
353	20231107	152900	398129250	9810	9810	9810	9810	0
354	20231107	152800	398129250	9810	9810	9810	9810	0
355	20231107	152700	398129250	9810	9810	9810	9810	0
356	20231107	152600	398129250	9810	9810	9810	9810	0
357	20231107	152500	398129250	9810	9810	9810	9810	0
358	20231107	152400	398129250	9810	9810	9810	9810	0
359	20231107	152300	398129250	9810	9810	9810	9810	0
360	20231107	152200	398129250	9810	9810	9810	9810	0
361	20231107	152100	398129250	9810	9810	9810	9810	0
362	20231107	152000	398129250	9810	9810	9810	9810	0
363	20231107	151900	398129250	9810	9770	9810	9770	46
364	20231107	151800	397679350	9750	9760	9760	9750	50
365	20231107	151700	397191840	9770	9770	9770	9770	1
366	20231107	151600	397182070	9790	9790	9790	9790	0
367	20231107	151500	397182070	9790	9790	9790	9790	1
368	20231107	151400	397172280	9750	9750	9750	9750	0
369	20231107	151300	397172280	9750	9750	9750	9750	0
370	20231107	151200	397172280	9750	9750	9750	9750	0
371	20231107	151100	397172280	9750	9750	9750	9750	7
372	20231107	151000	397104030	9740	9740	9740	9740	78
373	20231107	150900	396344310	9790	9790	9790	9790	1
374	20231107	150800	396334520	9740	9810	9810	9740	24
375	20231107	150700	396100690	9740	9760	9810	9740	51
376	20231107	150600	395602810	9740	9740	9740	9740	23
377	20231107	150500	395378790	9730	9730	9730	9730	24
378	20231107	150400	395145270	9760	9750	9760	9720	26
379	20231107	150300	394892480	9730	9730	9730	9730	24
380	20231107	150200	394658960	9730	9730	9730	9730	0
381	20231107	150100	394658960	9730	9730	9730	9730	24
382	20231107	150000	394425440	9730	9730	9730	9730	23
383	20231107	145900	394201650	9750	9730	9750	9730	109
384	20231107	145800	393141060	9730	9730	9730	9730	422
385	20231107	145700	389035000	9730	9720	9730	9720	47
386	20231107	145600	388578140	9730	9730	9730	9730	23
387	20231107	145500	388354350	9740	9740	9740	9740	3
388	20231107	145400	388325130	9730	9730	9730	9730	32
389	20231107	145300	388013770	9720	9730	9730	9720	126
390	20231107	145200	386788030	9730	9730	9730	9730	20
391	20231107	145100	386593430	9720	9720	9720	9720	24
392	20231107	145000	386360150	9720	9760	9760	9720	43
393	20231107	144900	385941390	9780	9720	9780	9720	425
394	20231107	144800	381810330	9730	9730	9730	9730	24
395	20231107	144700	381576810	9730	9730	9730	9730	0
396	20231107	144600	381576810	9730	9730	9800	9730	376
397	20231107	144500	377911330	9730	9730	9730	9730	23
398	20231107	144400	377687540	9730	9730	9730	9730	24
399	20231107	144300	377454020	9730	9730	9730	9730	32
400	20231107	144200	377142660	9800	9740	9800	9740	26
401	20231107	144100	376889300	9800	9750	9800	9750	25
402	20231107	144000	376645450	9800	9800	9800	9800	2
403	20231107	143900	376625850	9750	9800	9800	9750	27
404	20231107	143800	376362500	9740	9740	9740	9740	44
405	20231107	143700	375933940	9800	9730	9800	9730	44
406	20231107	143600	375504720	9730	9730	9730	9730	24
407	20231107	143500	375271200	9770	9730	9770	9720	36
408	20231107	143400	374921110	9730	9730	9730	9730	12
409	20231107	143300	374804350	9730	9720	9730	9720	27
410	20231107	143200	374541880	9730	9730	9730	9730	6
411	20231107	143100	374483500	9730	9740	9740	9730	31
412	20231107	143000	374181730	9740	9740	9740	9730	213
413	20231107	142900	372109140	9730	9740	9740	9730	49
414	20231107	142800	371632340	9730	9740	9740	9730	28
415	20231107	142700	371359860	9740	9760	9760	9740	76
416	20231107	142600	370619570	9780	9740	9780	9740	32
417	20231107	142500	370307810	9740	9740	9740	9740	0
418	20231107	142400	370307810	9740	9750	9750	9740	24
419	20231107	142300	370074040	9750	9750	9750	9750	17
420	20231107	142200	369908290	9750	9750	9750	9750	27
421	20231107	142100	369645040	9740	9750	9750	9740	121
422	20231107	142000	368465750	9750	9750	9750	9750	63
423	20231107	141900	367851500	9760	9760	9760	9760	2
424	20231107	141800	367831980	9760	9760	9760	9760	24
425	20231107	141700	367597740	9760	9760	9760	9760	13
426	20231107	141600	367470860	9750	9760	9760	9750	346
427	20231107	141500	364097050	9760	9760	9760	9760	24
428	20231107	141400	363862810	9760	9770	9770	9760	10
429	20231107	141300	363765200	9760	9770	9770	9760	27
430	20231107	141200	363501650	9770	9770	9770	9760	48
431	20231107	141100	363033110	9770	9780	9780	9770	19
432	20231107	141000	362847440	9780	9780	9780	9780	0
433	20231107	140900	362847440	9780	9780	9810	9780	26
434	20231107	140800	362592470	9780	9780	9780	9780	28
435	20231107	140700	362318630	9780	9780	9780	9780	28
436	20231107	140600	362044790	9780	9780	9780	9760	415
437	20231107	140500	357990450	9780	9780	9780	9780	21
438	20231107	140400	357785070	9780	9780	9780	9770	36
439	20231107	140300	357433220	9780	9780	9780	9780	1
440	20231107	140200	357423440	9770	9770	9770	9770	0
441	20231107	140100	357423440	9770	9780	9780	9770	44
442	20231107	140000	356993360	9780	9780	9780	9780	5
443	20231107	135900	356944460	9780	9780	9780	9780	46
444	20231107	135800	356494580	9780	9780	9780	9780	1
445	20231107	135700	356484800	9770	9770	9770	9770	134
446	20231107	135600	355175620	9760	9770	9770	9760	314
447	20231107	135500	352108840	9780	9780	9780	9780	10
448	20231107	135400	352011040	9770	9780	9780	9770	28
449	20231107	135300	351737440	9780	9780	9780	9780	22
450	20231107	135200	351522280	9770	9770	9770	9770	24
451	20231107	135100	351287800	9780	9780	9780	9780	11
452	20231107	135000	351180220	9780	9780	9780	9780	24
453	20231107	134900	350945500	9780	9780	9780	9780	23
454	20231107	134800	350720560	9780	9780	9780	9780	524
455	20231107	134700	345595840	9790	9790	9790	9790	0
456	20231107	134600	345595840	9790	9790	9790	9780	47
457	20231107	134500	345135950	9790	9790	9790	9790	1
458	20231107	134400	345126160	9780	9780	9780	9780	24
459	20231107	134300	344891440	9770	9770	9770	9770	23
460	20231107	134200	344666730	9770	9770	9770	9770	24
461	20231107	134100	344432250	9770	9770	9770	9770	24
462	20231107	134000	344197770	9760	9760	9760	9760	0
463	20231107	133900	344197770	9760	9810	9810	9760	25
464	20231107	133800	343953720	9760	9760	9760	9760	23
465	20231107	133700	343729240	9740	9740	9740	9740	24
466	20231107	133600	343495480	9740	9740	9740	9740	24
467	20231107	133500	343261720	9740	9740	9740	9740	24
468	20231107	133400	343027960	9750	9750	9750	9750	200
469	20231107	133300	341077960	9750	9750	9750	9750	244
470	20231107	133200	338698960	9740	9770	9770	9740	2000
471	20231107	133100	319205690	9770	9770	9770	9770	24
472	20231107	133000	318971210	9770	9760	9770	9760	47
473	20231107	132900	318512480	9770	9770	9770	9770	23
474	20231107	132800	318287770	9780	9780	9780	9780	1
475	20231107	132700	318277990	9770	9770	9770	9770	26
476	20231107	132600	318023970	9770	9770	9770	9770	24
477	20231107	132500	317789490	9840	9830	9840	9830	16
478	20231107	132400	317632200	9770	9770	9770	9770	24
479	20231107	132300	317397720	9740	9740	9740	9740	23
480	20231107	132200	317173700	9740	9740	9740	9740	25
481	20231107	132100	316930200	9740	9740	9740	9740	24
482	20231107	132000	316696440	9830	9740	9830	9740	25
483	20231107	131900	316452850	9830	9740	9830	9740	25
484	20231107	131800	316209260	9830	9740	9830	9740	24
485	20231107	131700	315975410	9830	9750	9830	9750	8
486	20231107	131600	315897330	9750	9830	9830	9750	18
487	20231107	131500	315721750	9750	9770	9840	9750	27
488	20231107	131400	315458370	9840	9780	9840	9770	3
489	20231107	131300	315428980	9780	9780	9780	9780	1
490	20231107	131200	315419200	9800	9810	9810	9800	102
491	20231107	131100	314419590	9820	9820	9820	9820	1
492	20231107	131000	314409770	9830	9830	9830	9830	1
493	20231107	130900	314399940	9850	9850	9850	9850	0
494	20231107	130800	314399940	9850	9850	9850	9850	0
495	20231107	130700	314399940	9850	9850	9850	9850	0
496	20231107	130600	314399940	9850	9850	9850	9850	1
497	20231107	130500	314390090	9850	9850	9850	9850	30
498	20231107	130400	314094590	9840	9840	9840	9840	0
499	20231107	130300	314094590	9840	9840	9840	9840	0
500	20231107	130200	314094590	9840	9840	9840	9840	0
501	20231107	130100	314094590	9840	9840	9840	9840	110
502	20231107	130000	313012190	9840	9840	9840	9840	12
503	20231107	125900	312894110	9840	9840	9840	9840	65
504	20231107	125800	312254510	9830	9830	9830	9830	0
505	20231107	125700	312254510	9830	9820	9830	9820	46
506	20231107	125600	311802380	9820	9820	9820	9820	35
507	20231107	125500	311458680	9830	9830	9830	9830	15
508	20231107	125400	311311230	9810	9820	9830	9810	54
509	20231107	125300	310780530	9830	9830	9830	9830	0
510	20231107	125200	310780530	9830	9830	9830	9830	19
511	20231107	125100	310593760	9830	9830	9830	9830	30
512	20231107	125000	310298860	9820	9820	9820	9820	13
513	20231107	124900	310171200	9820	9820	9820	9820	71
514	20231107	124800	309473980	9820	9820	9820	9820	99
515	20231107	124700	308501800	9810	9810	9810	9810	0
516	20231107	124600	308501800	9810	9810	9810	9810	28
517	20231107	124500	308227120	9810	9810	9810	9810	15
518	20231107	124400	308079970	9810	9810	9810	9810	0
519	20231107	124300	308079970	9810	9760	9810	9760	97
520	20231107	124200	307130550	9760	9760	9760	9760	3
521	20231107	124100	307101270	9760	9750	9760	9750	39
522	20231107	124000	306720750	9750	9750	9750	9750	29
523	20231107	123900	306438000	9760	9760	9760	9760	0
524	20231107	123800	306438000	9760	9750	9760	9750	43
525	20231107	123700	306018550	9750	9750	9750	9750	2
526	20231107	123600	305999050	9750	9740	9750	9740	37
527	20231107	123500	305638550	9710	9710	9710	9710	0
528	20231107	123400	305638550	9710	9730	9740	9710	86
529	20231107	123300	304801730	9730	9730	9730	9730	48
530	20231107	123200	304334690	9740	9740	9740	9740	0
531	20231107	123100	304334690	9740	9740	9740	9740	12
532	20231107	123000	304217810	9740	9740	9740	9740	34
533	20231107	122900	303886650	9730	9730	9730	9730	14
534	20231107	122800	303750430	9670	9740	9740	9670	44
535	20231107	122700	303322010	9680	9740	9740	9680	27
536	20231107	122600	303059750	9680	9680	9680	9680	0
537	20231107	122500	303059750	9680	9730	9730	9680	151
538	20231107	122400	301596320	9740	9740	9740	9740	19
539	20231107	122300	301411260	9730	9730	9730	9730	0
540	20231107	122200	301411260	9730	9730	9730	9730	54
541	20231107	122100	300885840	9740	9740	9740	9740	0
542	20231107	122000	300885840	9740	9740	9740	9740	54
543	20231107	121900	300359880	9740	9740	9740	9740	0
544	20231107	121800	300359880	9740	9740	9740	9740	7
545	20231107	121700	300291700	9740	9740	9740	9740	50
546	20231107	121600	299804700	9760	9760	9760	9760	0
547	20231107	121500	299804700	9760	9730	9760	9730	754
548	20231107	121400	292450900	9660	9730	9740	9650	85
549	20231107	121300	291628930	9740	9740	9740	9740	12
550	20231107	121200	291512050	9730	9730	9730	9730	39
551	20231107	121100	291132580	9660	9730	9730	9660	968
552	20231107	121000	281778040	9680	9690	9690	9680	350
553	20231107	120900	278386660	9760	9760	9760	9760	38
554	20231107	120800	278015780	9760	9760	9760	9760	66
555	20231107	120700	277371620	9760	9760	9760	9760	48
556	20231107	120600	276903140	9700	9780	9780	9700	712
557	20231107	120500	269995380	9780	9780	9780	9780	0
558	20231107	120400	269995380	9780	9790	9790	9780	44
559	20231107	120300	269564910	9700	9750	9750	9700	515
560	20231107	120200	264560750	9730	9800	9800	9730	58
561	20231107	120100	263996340	9800	9800	9800	9800	55
562	20231107	120000	263457340	9800	9800	9800	9800	0
563	20231107	115900	263457340	9800	9810	9810	9740	80
564	20231107	115800	262674520	9820	9820	9820	9820	0
565	20231107	115700	262674520	9820	9820	9820	9820	17
566	20231107	115600	262507580	9810	9810	9810	9810	49
567	20231107	115500	262026890	9820	9770	9820	9770	1557
568	20231107	115400	246755610	9780	9790	9790	9780	43
569	20231107	115300	246334790	9770	9770	9770	9770	40
570	20231107	115200	245943990	9770	9760	9770	9760	27
571	20231107	115100	245680370	9760	9760	9760	9760	1
572	20231107	115000	245670610	9770	9770	9770	9770	14
573	20231107	114900	245533830	9770	9770	9770	9770	0
574	20231107	114800	245533830	9770	9770	9770	9770	27
575	20231107	114700	245270040	9760	9760	9760	9760	319
576	20231107	114600	242156600	9760	9760	9760	9760	43
577	20231107	114500	241736920	9760	9760	9760	9760	13
578	20231107	114400	241610040	9760	9760	9760	9760	0
579	20231107	114300	241610040	9760	9760	9760	9740	59
580	20231107	114200	241034340	9740	9740	9740	9740	2
581	20231107	114100	241014860	9750	9750	9750	9750	0
582	20231107	114000	241014860	9750	9750	9750	9750	59
583	20231107	113900	240439610	9750	9750	9750	9750	0
584	20231107	113800	240439610	9750	9750	9750	9750	48
585	20231107	113700	239971610	9750	9750	9750	9750	0
586	20231107	113600	239971610	9750	9750	9750	9750	16
587	20231107	113500	239815610	9750	9750	9750	9750	51
588	20231107	113400	239318360	9750	9750	9750	9750	1
589	20231107	113300	239308610	9750	9740	9750	9740	56
590	20231107	113200	238762970	9720	9750	9750	9720	485
591	20231107	113100	234044180	9750	9750	9750	9750	7
592	20231107	113000	233975930	9750	9750	9750	9750	42
593	20231107	112900	233566430	9750	9750	9750	9750	17
594	20231107	112800	233400680	9740	9740	9740	9740	0
595	20231107	112700	233400680	9740	9740	9740	9740	108
596	20231107	112600	232348760	9750	9750	9750	9740	51
597	20231107	112500	231851570	9750	9750	9750	9750	60
598	20231107	112400	231266570	9750	9780	9780	9750	314
599	20231107	112300	228204530	9780	9780	9780	9780	1
600	20231107	112200	228194750	9780	9790	9790	9780	41
601	20231107	112100	227793630	9740	9740	9740	9740	0
602	20231107	112000	227793630	9740	9800	9800	9740	1768
603	20231107	111900	210550670	9760	9770	9810	9760	125
604	20231107	111800	209328180	9820	9820	9820	9820	0
605	20231107	111700	209328180	9820	9820	9820	9820	43
606	20231107	111600	208905920	9820	9820	9820	9820	0
607	20231107	111500	208905920	9820	9820	9820	9820	0
608	20231107	111400	208905920	9820	9770	9820	9770	57
609	20231107	111300	208346830	9770	9770	9770	9770	0
610	20231107	111200	208346830	9770	9820	9820	9770	191
611	20231107	111100	206479110	9770	9780	9780	9770	491
612	20231107	111000	201681080	9780	9780	9780	9780	17
613	20231107	110900	201514820	9820	9780	9820	9780	68
614	20231107	110800	200848140	9820	9820	9820	9820	0
615	20231107	110700	200848140	9820	9820	9820	9820	0
616	20231107	110600	200848140	9820	9780	9820	9780	102
617	20231107	110500	199849140	9820	9820	9820	9820	0
618	20231107	110400	199849140	9820	9800	9820	9770	1479
619	20231107	110300	185389330	9790	9790	9790	9790	0
620	20231107	110200	185389330	9790	9790	9790	9790	0
621	20231107	110100	185389330	9790	9820	9820	9790	669
622	20231107	110000	178835360	9810	9810	9810	9810	200
623	20231107	105900	176873360	9800	9800	9800	9800	100
624	20231107	105800	175893360	9830	9800	9830	9800	101
625	20231107	105700	174902390	9820	9820	9820	9820	1
626	20231107	105600	174892570	9840	9840	9840	9840	38
627	20231107	105500	174518650	9850	9850	9850	9850	0
628	20231107	105400	174518650	9850	9850	9850	9850	0
629	20231107	105300	174518650	9850	9850	9850	9850	46
630	20231107	105200	174065550	9800	9800	9800	9800	13
631	20231107	105100	173938150	9840	9840	9840	9840	49
632	20231107	105000	173455990	9800	9800	9800	9800	0
633	20231107	104900	173455990	9800	9800	9800	9800	5
634	20231107	104800	173406990	9790	9850	9850	9790	310
635	20231107	104700	170368610	9800	9810	9810	9800	300
636	20231107	104600	167427380	9860	9860	9860	9860	0
637	20231107	104500	167427380	9860	9850	9860	9850	93
638	20231107	104400	166510960	9830	9830	9830	9830	0
639	20231107	104300	166510960	9830	9830	9830	9830	113
640	20231107	104200	165400170	9780	9800	9800	9780	758
641	20231107	104100	157982880	9780	9780	9780	9780	0
642	20231107	104000	157982880	9780	9780	9780	9780	0
643	20231107	103900	157982880	9780	9780	9780	9780	0
644	20231107	103800	157982880	9780	9780	9780	9780	0
645	20231107	103700	157982880	9780	9820	9820	9780	425
646	20231107	103600	153819730	9830	9830	9830	9830	0
647	20231107	103500	153819730	9830	9830	9830	9830	36
648	20231107	103400	153465850	9820	9820	9820	9820	22
649	20231107	103300	153249810	9820	9820	9820	9820	0
650	20231107	103200	153249810	9820	9820	9820	9820	10
651	20231107	103100	153151610	9820	9820	9820	9820	20
652	20231107	103000	152955210	9820	9820	9820	9820	57
653	20231107	102900	152395470	9810	9810	9810	9810	0
654	20231107	102800	152395470	9810	9810	9810	9810	0
655	20231107	102700	152395470	9810	9810	9810	9810	74
656	20231107	102600	151669530	9810	9810	9810	9810	19
657	20231107	102500	151483140	9800	9800	9800	9800	0
658	20231107	102400	151483140	9800	9800	9800	9800	50
659	20231107	102300	150993140	9810	9800	9810	9790	327
660	20231107	102200	147791470	9800	9780	9800	9780	16
661	20231107	102100	147634730	9780	9780	9780	9780	38
662	20231107	102000	147263090	9780	9780	9780	9780	0
663	20231107	101900	147263090	9780	9780	9780	9780	0
664	20231107	101800	147263090	9780	9780	9780	9780	1
665	20231107	101700	147253310	9780	9780	9780	9780	144
666	20231107	101600	145844990	9800	9800	9800	9800	0
667	20231107	101500	145844990	9800	9800	9800	9800	2
668	20231107	101400	145825390	9790	9790	9790	9790	32
669	20231107	101300	145512110	9760	9760	9760	9760	0
670	20231107	101200	145512110	9760	9760	9760	9760	20
671	20231107	101100	145316910	9760	9780	9820	9760	851
672	20231107	101000	137002770	9790	9790	9790	9790	0
673	20231107	100900	137002770	9790	9800	9800	9790	725
674	20231107	100800	129904610	9800	9800	9800	9800	219
675	20231107	100700	127758410	9810	9810	9810	9810	201
676	20231107	100600	125786600	9800	9810	9810	9800	313
677	20231107	100500	122719190	9800	9820	9820	9800	600
678	20231107	100400	116838550	9820	9820	9820	9820	421
679	20231107	100300	112704330	9820	9820	9820	9820	21
680	20231107	100200	112498110	9820	9820	9820	9820	0
681	20231107	100100	112498110	9820	9820	9820	9820	29
682	20231107	100000	112213330	9820	9820	9820	9820	0
683	20231107	095900	112213330	9820	9850	9850	9820	20
684	20231107	095800	112016900	9890	9890	9890	9890	0
685	20231107	095700	112016900	9890	9890	9890	9890	0
686	20231107	095600	112016900	9890	9890	9890	9890	0
687	20231107	095500	112016900	9890	9890	9890	9890	0
688	20231107	095400	112016900	9890	9890	9890	9890	0
689	20231107	095300	112016900	9890	9890	9890	9890	0
690	20231107	095200	112016900	9890	9890	9890	9890	0
691	20231107	095100	112016900	9890	9850	9890	9810	301
692	20231107	095000	109059780	9850	9850	9850	9850	7
693	20231107	094900	108990830	9860	9860	9860	9860	0
694	20231107	094800	108990830	9860	9860	9860	9860	93
695	20231107	094700	108073850	9860	9860	9860	9860	1
696	20231107	094600	108063990	9900	9900	9900	9900	0
697	20231107	094500	108063990	9900	9900	9900	9890	50
698	20231107	094400	107569000	9900	9910	9910	9900	13
699	20231107	094300	107440180	9920	9920	9920	9920	0
700	20231107	094200	107440180	9920	9920	9920	9920	27
701	20231107	094100	107172340	9920	9920	9920	9920	0
702	20231107	094000	107172340	9920	9920	9920	9920	14
703	20231107	093900	107033460	9910	9910	9910	9910	3
704	20231107	093800	107003730	9910	9910	9910	9910	0
705	20231107	093700	107003730	9910	9910	9910	9910	0
706	20231107	093600	107003730	9910	9910	9910	9910	0
707	20231107	093500	107003730	9910	9910	9910	9910	0
708	20231107	093400	107003730	9910	9910	9910	9910	0
709	20231107	093300	107003730	9910	9910	9910	9910	10
710	20231107	093200	106904630	9900	9900	9900	9900	14
711	20231107	093100	106766030	9880	9880	9880	9880	0
712	20231107	093000	106766030	9880	9880	9880	9880	257
713	20231107	092900	104226870	9880	9890	9890	9880	90
714	20231107	092800	103337660	9880	9910	9910	9880	533
715	20231107	092700	98059680	9980	9980	9980	9980	0
716	20231107	092600	98059680	9980	9980	9980	9980	0
717	20231107	092500	98059680	9980	9980	9980	9980	0
718	20231107	092400	98059680	9980	9980	9980	9980	0
719	20231107	092300	98059680	9980	9980	9980	9980	550
720	20231107	092200	92570680	9980	9920	9980	9920	85
721	20231107	092100	91725910	9880	9920	9920	9880	1504
722	20231107	092000	76833970	9920	9920	9920	9920	100
723	20231107	091900	75841970	9940	9940	9940	9940	400
724	20231107	091800	71865970	9940	9940	9940	9940	0
725	20231107	091700	71865970	9940	9910	9950	9910	189
726	20231107	091600	69987510	9900	9860	9900	9860	320
727	20231107	091500	66823110	9850	9840	9850	9840	128
728	20231107	091400	65563180	9840	9840	9840	9840	8
729	20231107	091300	65484460	9780	9780	9780	9780	714
730	20231107	091200	58501540	9800	9800	9800	9800	12
731	20231107	091100	58383940	9800	9840	9840	9800	1706
732	20231107	091000	41664940	9770	9770	9770	9770	0
733	20231107	090900	41664940	9770	9760	9840	9760	87
734	20231107	090800	40813150	9840	9830	9840	9830	50
735	20231107	090700	40321530	9850	9850	9850	9850	0
736	20231107	090600	40321530	9850	9860	9860	9850	20
737	20231107	090500	40124430	9870	9900	9900	9690	173
738	20231107	090400	38432880	9660	9920	9930	9660	968
739	20231107	090300	29046850	9660	9820	9950	9650	993
740	20231107	090200	19364420	9980	9840	9990	9790	702
741	20231107	090100	12474650	9850	9910	9990	9850	675
742	20231107	090000	5811360	10000	10000	10000	9920	582