KissMeData/041960/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192400	1193570940	5530	5530	5530	5530	2440
3	20231108	192300	1193570940	5530	5530	5530	5530	0
4	20231108	192200	1193570940	5530	5530	5530	5530	0
5	20231108	192100	1193570940	5530	5530	5530	5530	0
6	20231108	192000	1193570940	5530	5530	5530	5530	0
7	20231108	191900	1193570940	5530	5530	5530	5530	0
8	20231108	191800	1193570940	5530	5530	5530	5530	0
9	20231108	191700	1193570940	5530	5530	5530	5530	0
10	20231108	191600	1193570940	5530	5530	5530	5530	0
11	20231108	191500	1193570940	5530	5530	5530	5530	0
12	20231108	191400	1193570940	5530	5530	5530	5530	0
13	20231108	191300	1193570940	5530	5530	5530	5530	0
14	20231108	191200	1193570940	5530	5530	5530	5530	0
15	20231108	191100	1193570940	5530	5530	5530	5530	0
16	20231108	191000	1193570940	5530	5530	5530	5530	0
17	20231108	190900	1193570940	5530	5530	5530	5530	0
18	20231108	190800	1193570940	5530	5530	5530	5530	0
19	20231108	190700	1193570940	5530	5530	5530	5530	0
20	20231108	190600	1193570940	5530	5530	5530	5530	0
21	20231108	190500	1193570940	5530	5530	5530	5530	0
22	20231108	190400	1193570940	5530	5530	5530	5530	0
23	20231108	190300	1193570940	5530	5530	5530	5530	0
24	20231108	190200	1193570940	5530	5530	5530	5530	0
25	20231108	190100	1193570940	5530	5530	5530	5530	0
26	20231108	190000	1193570940	5530	5530	5530	5530	0
27	20231108	185900	1193570940	5530	5530	5530	5530	0
28	20231108	185800	1193570940	5530	5530	5530	5530	0
29	20231108	185700	1193570940	5530	5530	5530	5530	0
30	20231108	185600	1193570940	5530	5530	5530	5530	0
31	20231108	185500	1193570940	5530	5530	5530	5530	0
32	20231108	185400	1193570940	5530	5530	5530	5530	2440
33	20231108	185300	1193570940	5530	5530	5530	5530	0
34	20231108	185200	1193570940	5530	5530	5530	5530	0
35	20231108	185100	1193570940	5530	5530	5530	5530	0
36	20231108	185000	1193570940	5530	5530	5530	5530	0
37	20231108	184900	1193570940	5530	5530	5530	5530	0
38	20231108	184800	1193570940	5530	5530	5530	5530	0
39	20231108	184700	1193570940	5530	5530	5530	5530	0
40	20231108	184600	1193570940	5530	5530	5530	5530	0
41	20231108	184500	1193570940	5530	5530	5530	5530	0
42	20231108	184400	1193570940	5530	5530	5530	5530	0
43	20231108	184300	1193570940	5530	5530	5530	5530	0
44	20231108	184200	1193570940	5530	5530	5530	5530	0
45	20231108	184100	1193570940	5530	5530	5530	5530	0
46	20231108	184000	1193570940	5530	5530	5530	5530	0
47	20231108	183900	1193570940	5530	5530	5530	5530	0
48	20231108	183800	1193570940	5530	5530	5530	5530	0
49	20231108	183700	1193570940	5530	5530	5530	5530	0
50	20231108	183600	1193570940	5530	5530	5530	5530	0
51	20231108	183500	1193570940	5530	5530	5530	5530	0
52	20231108	183400	1193570940	5530	5530	5530	5530	0
53	20231108	183300	1193570940	5530	5530	5530	5530	0
54	20231108	183200	1193570940	5530	5530	5530	5530	0
55	20231108	183100	1193570940	5530	5530	5530	5530	0
56	20231108	183000	1193570940	5530	5530	5530	5530	0
57	20231108	182900	1193570940	5530	5530	5530	5530	0
58	20231108	182800	1193570940	5530	5530	5530	5530	0
59	20231108	182700	1193570940	5530	5530	5530	5530	0
60	20231108	182600	1193570940	5530	5530	5530	5530	0
61	20231108	182500	1193570940	5530	5530	5530	5530	0
62	20231108	182400	1193570940	5530	5530	5530	5530	2440
63	20231108	182300	1193570940	5530	5530	5530	5530	0
64	20231108	182200	1193570940	5530	5530	5530	5530	0
65	20231108	182100	1193570940	5530	5530	5530	5530	0
66	20231108	182000	1193570940	5530	5530	5530	5530	0
67	20231108	181900	1193570940	5530	5530	5530	5530	0
68	20231108	181800	1193570940	5530	5530	5530	5530	0
69	20231108	181700	1193570940	5530	5530	5530	5530	0
70	20231108	181600	1193570940	5530	5530	5530	5530	0
71	20231108	181500	1193570940	5530	5530	5530	5530	0
72	20231108	181400	1193570940	5530	5530	5530	5530	0
73	20231108	181300	1193570940	5530	5530	5530	5530	0
74	20231108	181200	1193570940	5530	5530	5530	5530	0
75	20231108	181100	1193570940	5530	5530	5530	5530	0
76	20231108	181000	1193570940	5530	5530	5530	5530	0
77	20231108	180900	1193570940	5530	5530	5530	5530	0
78	20231108	180800	1193570940	5530	5530	5530	5530	0
79	20231108	180700	1193570940	5530	5530	5530	5530	0
80	20231108	180600	1193570940	5530	5530	5530	5530	0
81	20231108	180500	1193570940	5530	5530	5530	5530	0
82	20231108	180400	1193570940	5530	5530	5530	5530	0
83	20231108	180300	1193570940	5530	5530	5530	5530	0
84	20231108	180200	1193570940	5530	5530	5530	5530	0
85	20231108	180100	1193570940	5530	5530	5530	5530	0
86	20231108	180000	1193570940	5530	5530	5530	5530	0
87	20231108	175900	1193570940	5530	5530	5530	5530	0
88	20231108	175800	1193570940	5530	5530	5530	5530	0
89	20231108	175700	1193570940	5530	5530	5530	5530	0
90	20231108	175600	1193570940	5530	5530	5530	5530	0
91	20231108	175500	1193570940	5530	5530	5530	5530	0
92	20231108	175400	1193570940	5530	5530	5530	5530	2440
93	20231108	175300	1193570940	5530	5530	5530	5530	0
94	20231108	175200	1193570940	5530	5530	5530	5530	0
95	20231108	175100	1193570940	5530	5530	5530	5530	0
96	20231108	175000	1193570940	5530	5530	5530	5530	0
97	20231108	174900	1193570940	5530	5530	5530	5530	0
98	20231108	174800	1193570940	5530	5530	5530	5530	0
99	20231108	174700	1193570940	5530	5530	5530	5530	0
100	20231108	174600	1193570940	5530	5530	5530	5530	0
101	20231108	174500	1193570940	5530	5530	5530	5530	0
102	20231108	174400	1193570940	5530	5530	5530	5530	0
103	20231108	174300	1193570940	5530	5530	5530	5530	0
104	20231108	174200	1193570940	5530	5530	5530	5530	0
105	20231108	174100	1193570940	5530	5530	5530	5530	0
106	20231108	174000	1193570940	5530	5530	5530	5530	0
107	20231108	173900	1193570940	5530	5530	5530	5530	0
108	20231108	173800	1193570940	5530	5530	5530	5530	0
109	20231108	173700	1193570940	5530	5530	5530	5530	0
110	20231108	173600	1193570940	5530	5530	5530	5530	0
111	20231108	173500	1193570940	5530	5530	5530	5530	0
112	20231108	173400	1193570940	5530	5530	5530	5530	0
113	20231108	173300	1193570940	5530	5530	5530	5530	0
114	20231108	173200	1193570940	5530	5530	5530	5530	0
115	20231108	173100	1193570940	5530	5530	5530	5530	0
116	20231108	173000	1193570940	5530	5530	5530	5530	0
117	20231108	172900	1193570940	5530	5530	5530	5530	0
118	20231108	172800	1193570940	5530	5530	5530	5530	0
119	20231108	172700	1193570940	5530	5530	5530	5530	0
120	20231108	172600	1193570940	5530	5530	5530	5530	0
121	20231108	172500	1193570940	5530	5530	5530	5530	0
122	20231108	172400	1193570940	5530	5530	5530	5530	2440
123	20231108	172300	1193570940	5530	5530	5530	5530	0
124	20231108	172200	1193570940	5530	5530	5530	5530	0
125	20231108	172100	1193570940	5530	5530	5530	5530	0
126	20231108	172000	1193570940	5530	5530	5530	5530	0
127	20231108	171900	1193570940	5530	5530	5530	5530	0
128	20231108	171800	1193570940	5530	5530	5530	5530	0
129	20231108	171700	1193570940	5530	5530	5530	5530	0
130	20231108	171600	1193570940	5530	5530	5530	5530	0
131	20231108	171500	1193570940	5530	5530	5530	5530	0
132	20231108	171400	1193570940	5530	5530	5530	5530	0
133	20231108	171300	1193570940	5530	5530	5530	5530	0
134	20231108	171200	1193570940	5530	5530	5530	5530	0
135	20231108	171100	1193570940	5530	5530	5530	5530	0
136	20231108	171000	1193570940	5530	5530	5530	5530	0
137	20231108	170900	1193570940	5530	5530	5530	5530	0
138	20231108	170800	1193570940	5530	5530	5530	5530	0
139	20231108	170700	1193570940	5530	5530	5530	5530	0
140	20231108	170600	1193570940	5530	5530	5530	5530	0
141	20231108	170500	1193570940	5530	5530	5530	5530	0
142	20231108	170400	1193570940	5530	5530	5530	5530	0
143	20231108	170300	1193570940	5530	5530	5530	5530	0
144	20231108	170200	1193570940	5530	5530	5530	5530	0
145	20231108	170100	1193570940	5530	5530	5530	5530	0
146	20231108	170000	1193570940	5530	5530	5530	5530	0
147	20231108	165900	1193570940	5530	5530	5530	5530	0
148	20231108	165800	1193570940	5530	5530	5530	5530	0
149	20231108	165700	1193570940	5530	5530	5530	5530	0
150	20231108	165600	1193570940	5530	5530	5530	5530	0
151	20231108	165500	1193570940	5530	5530	5530	5530	0
152	20231108	165400	1193570940	5530	5530	5530	5530	2440
153	20231108	165300	1193570940	5530	5530	5530	5530	0
154	20231108	165200	1193570940	5530	5530	5530	5530	0
155	20231108	165100	1193570940	5530	5530	5530	5530	0
156	20231108	165000	1193570940	5530	5530	5530	5530	0
157	20231108	164900	1193570940	5530	5530	5530	5530	0
158	20231108	164800	1193570940	5530	5530	5530	5530	0
159	20231108	164700	1193570940	5530	5530	5530	5530	0
160	20231108	164600	1193570940	5530	5530	5530	5530	0
161	20231108	164500	1193570940	5530	5530	5530	5530	0
162	20231108	164400	1193570940	5530	5530	5530	5530	0
163	20231108	164300	1193570940	5530	5530	5530	5530	0
164	20231108	164200	1193570940	5530	5530	5530	5530	0
165	20231108	164100	1193570940	5530	5530	5530	5530	0
166	20231108	164000	1193570940	5530	5530	5530	5530	0
167	20231108	163900	1193570940	5530	5530	5530	5530	0
168	20231108	163800	1193570940	5530	5530	5530	5530	0
169	20231108	163700	1193570940	5530	5530	5530	5530	0
170	20231108	163600	1193570940	5530	5530	5530	5530	0
171	20231108	163500	1193570940	5530	5530	5530	5530	0
172	20231108	163400	1193570940	5530	5530	5530	5530	0
173	20231108	163300	1193570940	5530	5530	5530	5530	0
174	20231108	163200	1193570940	5530	5530	5530	5530	0
175	20231108	163100	1193570940	5530	5530	5530	5530	0
176	20231108	163000	1193570940	5530	5530	5530	5530	0
177	20231108	162900	1193570940	5530	5530	5530	5530	0
178	20231108	162800	1193570940	5530	5530	5530	5530	0
179	20231108	162700	1193570940	5530	5530	5530	5530	0
180	20231108	162600	1193570940	5530	5530	5530	5530	0
181	20231108	162500	1193570940	5530	5530	5530	5530	0
182	20231108	162400	1193570940	5530	5530	5530	5530	2440
183	20231108	162300	1193570940	5530	5530	5530	5530	0
184	20231108	162200	1193570940	5530	5530	5530	5530	0
185	20231108	162100	1193570940	5530	5530	5530	5530	0
186	20231108	162000	1193570940	5530	5530	5530	5530	0
187	20231108	161900	1193570940	5530	5530	5530	5530	0
188	20231108	161800	1193570940	5530	5530	5530	5530	0
189	20231108	161700	1193570940	5530	5530	5530	5530	0
190	20231108	161600	1193570940	5530	5530	5530	5530	0
191	20231108	161500	1193570940	5530	5530	5530	5530	0
192	20231108	161400	1193570940	5530	5530	5530	5530	0
193	20231108	161300	1193570940	5530	5530	5530	5530	0
194	20231108	161200	1193570940	5530	5530	5530	5530	0
195	20231108	161100	1193570940	5530	5530	5530	5530	0
196	20231108	161000	1193570940	5530	5530	5530	5530	0
197	20231108	160900	1193570940	5530	5530	5530	5530	0
198	20231108	160800	1193570940	5530	5530	5530	5530	0
199	20231108	160700	1193570940	5530	5530	5530	5530	0
200	20231108	160600	1193570940	5530	5530	5530	5530	0
201	20231108	160500	1193570940	5530	5530	5530	5530	0
202	20231108	160400	1193570940	5530	5530	5530	5530	0
203	20231108	160300	1193570940	5530	5530	5530	5530	0
204	20231108	160200	1193570940	5530	5530	5530	5530	0
205	20231108	160100	1193570940	5530	5530	5530	5530	0
206	20231108	160000	1193570940	5530	5530	5530	5530	0
207	20231108	155900	1193570940	5530	5530	5530	5530	0
208	20231108	155800	1193570940	5530	5530	5530	5530	0
209	20231108	155700	1193570940	5530	5530	5530	5530	0
210	20231108	155600	1193570940	5530	5530	5530	5530	0
211	20231108	155500	1193570940	5530	5530	5530	5530	0
212	20231108	155400	1193570940	5530	5530	5530	5530	2440
213	20231108	155300	1193570940	5530	5530	5530	5530	0
214	20231108	155200	1193570940	5530	5530	5530	5530	0
215	20231108	155100	1193570940	5530	5530	5530	5530	0
216	20231108	155000	1193570940	5530	5530	5530	5530	0
217	20231108	154900	1193570940	5530	5530	5530	5530	0
218	20231108	154800	1193570940	5530	5530	5530	5530	0
219	20231108	154700	1193570940	5530	5530	5530	5530	0
220	20231108	154600	1193570940	5530	5530	5530	5530	0
221	20231108	154500	1193570940	5530	5530	5530	5530	0
222	20231108	154400	1193570940	5530	5530	5530	5530	0
223	20231108	154300	1193570940	5530	5530	5530	5530	0
224	20231108	154200	1193570940	5530	5530	5530	5530	0
225	20231108	154100	1193570940	5530	5530	5530	5530	0
226	20231108	154000	1193570940	5530	5530	5530	5530	0
227	20231108	153900	1193570940	5530	5530	5530	5530	0
228	20231108	153800	1193570940	5530	5530	5530	5530	0
229	20231108	153700	1193570940	5530	5530	5530	5530	0
230	20231108	153600	1193570940	5530	5530	5530	5530	0
231	20231108	153500	1193570940	5530	5530	5530	5530	0
232	20231108	153400	1193570940	5530	5530	5530	5530	0
233	20231108	153300	1193570940	5530	5530	5530	5530	0
234	20231108	153200	1193570940	5530	5530	5530	5530	0
235	20231108	153100	1193570940	5530	5530	5530	5530	0
236	20231108	153000	1193570940	5530	5530	5530	5530	2440
237	20231108	152900	1180077740	5590	5590	5590	5590	0
238	20231108	152800	1180077740	5590	5590	5590	5590	0
239	20231108	152700	1180077740	5590	5590	5590	5590	0
240	20231108	152600	1180077740	5590	5590	5590	5590	0
241	20231108	152500	1180077740	5590	5590	5590	5590	0
242	20231108	152400	1180077740	5590	5590	5590	5590	0
243	20231108	152300	1180077740	5590	5590	5590	5590	0
244	20231108	152200	1180077740	5590	5590	5590	5590	0
245	20231108	152100	1180077740	5590	5590	5590	5590	0
246	20231108	152000	1180077740	5590	5590	5590	5590	0
247	20231108	151900	1180077740	5590	5560	5600	5560	400
248	20231108	151800	1177845470	5560	5590	5600	5560	1699
249	20231108	151700	1168341190	5590	5590	5590	5580	3742
250	20231108	151600	1147423600	5590	5580	5590	5580	2064
251	20231108	151500	1135901550	5580	5580	5580	5570	122
252	20231108	151400	1135221270	5580	5570	5580	5570	34
253	20231108	151300	1135031730	5580	5570	5580	5570	59
254	20231108	151200	1134702920	5580	5560	5580	5560	1538
255	20231108	151100	1126135030	5560	5560	5560	5560	50
256	20231108	151000	1125857030	5570	5570	5570	5570	49
257	20231108	150900	1125584100	5560	5560	5560	5560	76
258	20231108	150800	1125161540	5560	5560	5560	5560	0
259	20231108	150700	1125161540	5560	5560	5560	5560	0
260	20231108	150600	1125161540	5560	5560	5560	5560	524
261	20231108	150500	1122248100	5570	5570	5570	5570	138
262	20231108	150400	1121479440	5570	5570	5570	5570	0
263	20231108	150300	1121479440	5570	5570	5570	5570	5
264	20231108	150200	1121451590	5570	5550	5570	5550	81
265	20231108	150100	1121000460	5550	5570	5570	5550	12
266	20231108	150000	1120933710	5560	5560	5560	5560	389
267	20231108	145900	1118770870	5560	5560	5560	5560	0
268	20231108	145800	1118770870	5560	5560	5560	5560	12
269	20231108	145700	1118704150	5560	5570	5570	5560	68
270	20231108	145600	1118325520	5560	5570	5570	5560	24
271	20231108	145500	1118192010	5570	5570	5570	5560	15
272	20231108	145400	1118108590	5560	5570	5570	5560	164
273	20231108	145300	1117195210	5570	5570	5570	5570	15
274	20231108	145200	1117111660	5570	5560	5570	5560	934
275	20231108	145100	1111914470	5560	5560	5560	5560	106
276	20231108	145000	1111325110	5550	5550	5550	5550	11
277	20231108	144900	1111264060	5560	5560	5570	5560	136
278	20231108	144800	1110507890	5570	5550	5570	5550	405
279	20231108	144700	1108254420	5560	5540	5560	5540	266
280	20231108	144600	1106779140	5540	5550	5550	5540	245
281	20231108	144500	1105419570	5540	5540	5550	5540	5346
282	20231108	144400	1075750750	5540	5530	5540	5530	31
283	20231108	144300	1075579120	5510	5510	5510	5510	2
284	20231108	144200	1075568100	5510	5540	5540	5510	1728
285	20231108	144100	1065995160	5540	5530	5540	5500	2044
286	20231108	144000	1054727130	5540	5530	5540	5530	179
287	20231108	143900	1053735710	5540	5540	5540	5540	229
288	20231108	143800	1052467050	5540	5540	5540	5530	268
289	20231108	143700	1050982450	5540	5530	5540	5530	275
290	20231108	143600	1049461660	5540	5520	5540	5520	561
291	20231108	143500	1046361290	5530	5520	5530	5520	621
292	20231108	143400	1042933360	5520	5530	5530	5520	11
293	20231108	143300	1042872630	5530	5520	5530	5520	17
294	20231108	143200	1042778760	5530	5520	5530	5520	23
295	20231108	143100	1042651660	5520	5520	5520	5520	15
296	20231108	143000	1042568860	5530	5520	5530	5520	22
297	20231108	142900	1042447390	5520	5530	5530	5520	248
298	20231108	142800	1041076150	5530	5520	5530	5520	81
299	20231108	142700	1040628640	5530	5520	5530	5520	204
300	20231108	142600	1039500740	5530	5530	5530	5530	251
301	20231108	142500	1038112710	5530	5510	5540	5510	314
302	20231108	142400	1036379400	5500	5540	5540	5500	11998
303	20231108	142300	970348080	5540	5540	5540	5540	49
304	20231108	142200	970076620	5540	5560	5570	5540	462
305	20231108	142100	967508540	5550	5550	5550	5550	22
306	20231108	142000	967386440	5560	5540	5570	5510	1748
307	20231108	141900	957704870	5540	5540	5540	5540	19
308	20231108	141800	957599610	5540	5530	5540	5530	237
309	20231108	141700	956286750	5540	5530	5540	5530	79
310	20231108	141600	955849430	5530	5530	5530	5530	14
311	20231108	141500	955772010	5530	5530	5530	5530	44
312	20231108	141400	955528690	5530	5540	5540	5530	38
313	20231108	141300	955318450	5550	5530	5550	5530	541
314	20231108	141200	952321450	5530	5530	5530	5530	37
315	20231108	141100	952116840	5530	5530	5530	5520	271
316	20231108	141000	950618220	5530	5530	5530	5530	17
317	20231108	140900	950524210	5530	5530	5530	5530	45
318	20231108	140800	950275360	5530	5540	5550	5520	409
319	20231108	140700	948011330	5530	5520	5530	5520	74
320	20231108	140600	947602610	5540	5530	5540	5530	185
321	20231108	140500	946578120	5530	5530	5540	5500	3060
322	20231108	140400	929717950	5550	5560	5570	5530	4568
323	20231108	140300	904400400	5570	5560	5570	5560	45
324	20231108	140200	904150120	5580	5570	5580	5570	129
325	20231108	140100	903431580	5580	5570	5580	5570	62
326	20231108	140000	903086150	5580	5560	5580	5550	47
327	20231108	135900	902824910	5550	5560	5570	5550	262
328	20231108	135800	901370610	5550	5550	5550	5550	25
329	20231108	135700	901231860	5580	5570	5580	5540	833
330	20231108	135600	896602430	5570	5560	5570	5550	31
331	20231108	135500	896430160	5550	5560	5560	5550	40
332	20231108	135400	896208100	5560	5550	5580	5550	47
333	20231108	135300	895947110	5550	5550	5550	5550	17
334	20231108	135200	895852760	5560	5570	5570	5560	40
335	20231108	135100	895630260	5580	5550	5580	5550	1638
336	20231108	135000	886522410	5550	5550	5550	5550	14
337	20231108	134900	886444710	5550	5550	5560	5550	46
338	20231108	134800	886189310	5560	5560	5560	5560	131
339	20231108	134700	885460950	5560	5560	5560	5560	24
340	20231108	134600	885327510	5560	5550	5560	5550	112
341	20231108	134500	884705550	5560	5560	5560	5560	271
342	20231108	134400	883198790	5560	5560	5560	5560	20
343	20231108	134300	883087590	5560	5560	5560	5560	229
344	20231108	134200	881814350	5560	5560	5560	5560	46
345	20231108	134100	881558590	5560	5560	5560	5560	21
346	20231108	134000	881441830	5560	5560	5560	5560	36
347	20231108	133900	881241670	5570	5560	5570	5560	430
348	20231108	133800	878848600	5560	5560	5560	5550	23
349	20231108	133700	878720820	5570	5550	5570	5550	46
350	20231108	133600	878465170	5550	5560	5570	5550	289
351	20231108	133500	876858340	5550	5570	5570	5550	889
352	20231108	133400	871915930	5560	5570	5570	5560	89
353	20231108	133300	871420600	5570	5570	5570	5560	40
354	20231108	133200	871197990	5570	5560	5570	5560	48
355	20231108	133100	870931100	5560	5560	5560	5560	38
356	20231108	133000	870719820	5560	5560	5560	5560	47
357	20231108	132900	870458500	5560	5560	5560	5560	41
358	20231108	132800	870230540	5560	5570	5570	5560	39
359	20231108	132700	870013690	5570	5560	5570	5560	10
360	20231108	132600	869958080	5560	5560	5560	5560	34
361	20231108	132500	869769040	5560	5560	5560	5560	26
362	20231108	132400	869624480	5570	5570	5570	5570	0
363	20231108	132300	869624480	5570	5570	5570	5570	99
364	20231108	132200	869073050	5570	5560	5570	5560	1461
365	20231108	132100	860940480	5560	5560	5560	5560	13
366	20231108	132000	860868200	5560	5560	5560	5560	33
367	20231108	131900	860684720	5560	5560	5560	5560	27
368	20231108	131800	860534600	5560	5560	5560	5560	47
369	20231108	131700	860273280	5580	5570	5580	5570	264
370	20231108	131600	858802790	5570	5570	5570	5570	10
371	20231108	131500	858747090	5570	5570	5580	5570	71
372	20231108	131400	858351190	5570	5570	5570	5570	30
373	20231108	131300	858184090	5570	5570	5570	5570	12
374	20231108	131200	858117250	5570	5570	5570	5570	28
375	20231108	131100	857961290	5570	5570	5570	5570	35
376	20231108	131000	857766340	5570	5570	5570	5570	0
377	20231108	130900	857766340	5570	5570	5570	5570	25
378	20231108	130800	857627090	5570	5580	5580	5570	918
379	20231108	130700	852504990	5570	5570	5570	5570	79
380	20231108	130600	852064960	5580	5570	5580	5570	90
381	20231108	130500	851563540	5580	5570	5580	5570	62
382	20231108	130400	851218110	5570	5560	5580	5560	29
383	20231108	130300	851056580	5560	5570	5570	5560	110
384	20231108	130200	850444040	5560	5560	5570	5560	128
385	20231108	130100	849731450	5570	5560	5570	5550	29
386	20231108	130000	849570220	5560	5550	5560	5550	28
387	20231108	125900	849414690	5560	5560	5560	5550	30
388	20231108	125800	849247970	5560	5550	5560	5550	12
389	20231108	125700	849181360	5550	5550	5550	5550	33
390	20231108	125600	848998210	5550	5550	5550	5550	9
391	20231108	125500	848948260	5550	5560	5560	5550	318
392	20231108	125400	847180990	5560	5560	5560	5560	28
393	20231108	125300	847025310	5560	5560	5560	5560	12
394	20231108	125200	846958590	5560	5560	5560	5560	33
395	20231108	125100	846775110	5570	5560	5570	5560	27
396	20231108	125000	846624850	5570	5570	5570	5570	8
397	20231108	124900	846580290	5570	5570	5570	5560	43
398	20231108	124800	846341010	5560	5560	5560	5560	787
399	20231108	124700	841965290	5560	5570	5570	5560	20
400	20231108	124600	841853940	5560	5570	5570	5560	237
401	20231108	124500	840534160	5570	5570	5580	5570	270
402	20231108	124400	839030250	5580	5570	5580	5570	9
403	20231108	124300	838980110	5570	5580	5580	5570	26
404	20231108	124200	838835280	5570	5570	5580	5570	26
405	20231108	124100	838690450	5580	5580	5580	5580	0
406	20231108	124000	838690450	5580	5580	5580	5580	245
407	20231108	123900	837323350	5590	5570	5590	5570	57
408	20231108	123800	837005030	5580	5580	5580	5580	47
409	20231108	123700	836742770	5590	5580	5590	5580	130
410	20231108	123600	836017360	5570	5570	5570	5570	0
411	20231108	123500	836017360	5570	5580	5580	5570	21
412	20231108	123400	835900380	5570	5570	5580	5570	35
413	20231108	123300	835705200	5570	5570	5570	5560	209
414	20231108	123200	834542430	5570	5570	5580	5570	170
415	20231108	123100	833595500	5580	5580	5580	5580	117
416	20231108	123000	832942640	5580	5580	5580	5580	158
417	20231108	122900	832061000	5570	5570	5570	5570	27
418	20231108	122800	831910610	5570	5570	5570	5570	21
419	20231108	122700	831793640	5570	5570	5570	5570	3
420	20231108	122600	831776930	5570	5570	5570	5570	19
421	20231108	122500	831671100	5580	5580	5580	5580	19
422	20231108	122400	831565080	5570	5560	5570	5560	508
423	20231108	122300	828736020	5560	5560	5560	5550	247
424	20231108	122200	827362850	5560	5560	5560	5560	27
425	20231108	122100	827212730	5560	5560	5560	5560	145
426	20231108	122000	826406530	5570	5570	5570	5570	100
427	20231108	121900	825849530	5570	5570	5570	5570	25
428	20231108	121800	825710280	5570	5570	5570	5570	0
429	20231108	121700	825710280	5570	5560	5570	5560	1304
430	20231108	121600	818459480	5560	5560	5560	5560	65
431	20231108	121500	818098080	5570	5580	5580	5570	2111
432	20231108	121400	806332740	5590	5600	5600	5590	51
433	20231108	121300	806047640	5600	5600	5600	5600	10
434	20231108	121200	805991640	5590	5590	5590	5590	21
435	20231108	121100	805874250	5600	5590	5600	5590	24
436	20231108	121000	805740040	5590	5590	5600	5590	162
437	20231108	120900	804834410	5590	5590	5590	5590	136
438	20231108	120800	804074170	5580	5580	5580	5580	19
439	20231108	120700	803968150	5580	5580	5580	5580	0
440	20231108	120600	803968150	5580	5580	5580	5580	278
441	20231108	120500	802416910	5580	5600	5600	5580	1024
442	20231108	120400	796689590	5600	5600	5600	5600	0
443	20231108	120300	796689590	5600	5610	5610	5600	322
444	20231108	120200	794883380	5610	5600	5610	5600	155
445	20231108	120100	794014020	5610	5610	5610	5610	0
446	20231108	120000	794014020	5610	5600	5610	5600	346
447	20231108	115900	792075060	5610	5600	5610	5600	156
448	20231108	115800	791200100	5600	5600	5610	5600	600
449	20231108	115700	787840050	5600	5590	5610	5590	755
450	20231108	115600	783610120	5600	5590	5600	5580	330
451	20231108	115500	781766350	5600	5610	5610	5600	141
452	20231108	115400	780976740	5610	5600	5610	5600	426
453	20231108	115300	778591130	5600	5600	5600	5600	36
454	20231108	115200	778389530	5600	5600	5600	5600	0
455	20231108	115100	778389530	5600	5600	5600	5600	312
456	20231108	115000	776642330	5610	5610	5610	5610	536
457	20231108	114900	773635370	5620	5610	5620	5610	1664
458	20231108	114800	764300090	5610	5610	5610	5610	1
459	20231108	114700	764294480	5610	5610	5610	5600	542
460	20231108	114600	761254090	5620	5620	5620	5610	4
461	20231108	114500	761231620	5590	5600	5640	5590	4354
462	20231108	114400	736742000	5600	5570	5610	5560	2355
463	20231108	114300	723551260	5570	5580	5580	5570	1079
464	20231108	114200	717540800	5570	5570	5570	5570	600
465	20231108	114100	714198800	5570	5590	5590	5570	501
466	20231108	114000	711405360	5590	5590	5590	5590	0
467	20231108	113900	711405360	5590	5590	5600	5590	612
468	20231108	113800	707982960	5590	5590	5590	5590	2
469	20231108	113700	707971780	5590	5590	5590	5590	0
470	20231108	113600	707971780	5590	5590	5590	5570	406
471	20231108	113500	705705410	5600	5600	5600	5600	68
472	20231108	113400	705324610	5580	5580	5580	5580	299
473	20231108	113300	703656190	5600	5610	5610	5600	1053
474	20231108	113200	697759290	5610	5610	5610	5610	15
475	20231108	113100	697675140	5600	5600	5600	5600	0
476	20231108	113000	697675140	5600	5610	5630	5600	1285
477	20231108	112900	690467590	5630	5630	5630	5630	32
478	20231108	112800	690287430	5630	5610	5630	5600	2870
479	20231108	112700	674206480	5620	5610	5620	5600	1544
480	20231108	112600	665559380	5620	5620	5620	5620	142
481	20231108	112500	664761340	5620	5620	5620	5620	774
482	20231108	112400	660411460	5620	5620	5620	5590	1181
483	20231108	112300	653791130	5640	5520	5640	5520	11477
484	20231108	112200	589446810	5530	5530	5530	5530	94
485	20231108	112100	588926990	5520	5520	5520	5520	2
486	20231108	112000	588915950	5540	5540	5540	5540	0
487	20231108	111900	588915950	5540	5540	5540	5540	0
488	20231108	111800	588915950	5540	5540	5540	5540	15
489	20231108	111700	588832850	5550	5550	5550	5550	0
490	20231108	111600	588832850	5550	5550	5550	5550	0
491	20231108	111500	588832850	5550	5540	5550	5540	467
492	20231108	111400	586241710	5520	5520	5520	5520	0
493	20231108	111300	586241710	5520	5550	5550	5520	339
494	20231108	111200	584362760	5550	5550	5550	5550	1
495	20231108	111100	584357210	5530	5530	5530	5530	0
496	20231108	111000	584357210	5530	5520	5530	5520	765
497	20231108	110900	580128590	5520	5510	5520	5510	288
498	20231108	110800	578540620	5490	5500	5500	5490	189
499	20231108	110700	577501290	5490	5490	5490	5490	0
500	20231108	110600	577501290	5490	5490	5490	5490	0
501	20231108	110500	577501290	5490	5490	5490	5490	14
502	20231108	110400	577424430	5530	5530	5530	5530	810
503	20231108	110300	572945130	5490	5520	5520	5490	2324
504	20231108	110200	560158340	5510	5530	5530	5510	332
505	20231108	110100	558325530	5530	5530	5530	5530	0
506	20231108	110000	558325530	5530	5530	5530	5530	44
507	20231108	105900	558082210	5530	5530	5530	5530	59
508	20231108	105800	557755940	5530	5530	5530	5530	20
509	20231108	105700	557645340	5540	5520	5540	5520	21
510	20231108	105600	557529400	5520	5540	5540	5520	520
511	20231108	105500	554657220	5550	5500	5550	5500	347
512	20231108	105400	552734320	5500	5520	5540	5490	2082
513	20231108	105300	541217810	5490	5520	5520	5490	540
514	20231108	105200	538250030	5500	5510	5510	5500	200
515	20231108	105100	537148230	5500	5500	5500	5500	40
516	20231108	105000	536928230	5500	5500	5500	5490	70
517	20231108	104900	536543460	5500	5530	5530	5490	1522
518	20231108	104800	528165130	5520	5520	5520	5510	204
519	20231108	104700	527039450	5500	5500	5500	5500	20
520	20231108	104600	526929450	5490	5500	5520	5490	42
521	20231108	104500	526698610	5500	5520	5520	5490	565
522	20231108	104400	523591460	5520	5520	5520	5490	411
523	20231108	104300	521323340	5520	5480	5520	5480	383
524	20231108	104200	519212900	5490	5480	5490	5470	130
525	20231108	104100	518499700	5470	5470	5470	5470	20
526	20231108	104000	518390300	5480	5480	5480	5470	365
527	20231108	103900	516390300	5470	5490	5490	5470	60
528	20231108	103800	516061300	5490	5470	5490	5460	425
529	20231108	103700	513737280	5480	5480	5500	5480	1655
530	20231108	103600	504665580	5470	5480	5520	5470	1096
531	20231108	103500	498662420	5480	5490	5490	5480	141
532	20231108	103400	497889030	5480	5480	5480	5480	40
533	20231108	103300	497669830	5480	5480	5480	5480	20
534	20231108	103200	497560230	5480	5480	5520	5480	60
535	20231108	103100	497230630	5520	5480	5520	5480	21
536	20231108	103000	497115510	5480	5480	5520	5480	22
537	20231108	102900	496994910	5480	5480	5520	5480	61
538	20231108	102800	496660510	5510	5510	5510	5480	28
539	20231108	102700	496506860	5510	5490	5510	5460	1484
540	20231108	102600	488379070	5480	5480	5480	5480	40
541	20231108	102500	488159870	5490	5490	5490	5480	322
542	20231108	102400	486395020	5500	5490	5500	5490	842
543	20231108	102300	481771100	5490	5490	5500	5490	42
544	20231108	102200	481540500	5480	5490	5500	5480	247
545	20231108	102100	480184660	5490	5500	5500	5490	191
546	20231108	102000	479136060	5490	5500	5500	5490	46
547	20231108	101900	478883460	5490	5490	5490	5490	20
548	20231108	101800	478773660	5490	5500	5500	5490	22
549	20231108	101700	478652860	5490	5490	5510	5490	43
550	20231108	101600	478416750	5490	5490	5490	5490	20
551	20231108	101500	478306950	5490	5490	5490	5490	354
552	20231108	101400	476363490	5510	5510	5510	5490	156
553	20231108	101300	475506670	5500	5510	5510	5500	820
554	20231108	101200	470996470	5500	5500	5510	5500	142
555	20231108	101100	470214450	5510	5520	5520	5510	507
556	20231108	101000	467417050	5520	5520	5520	5520	20
557	20231108	100900	467306650	5540	5530	5560	5520	756
558	20231108	100800	463119300	5520	5530	5530	5520	25
559	20231108	100700	462981250	5530	5510	5530	5510	974
560	20231108	100600	457599760	5510	5510	5510	5510	293
561	20231108	100500	455985330	5520	5510	5520	5510	25
562	20231108	100400	455847530	5520	5520	5520	5520	16
563	20231108	100300	455759210	5520	5530	5530	5520	145
564	20231108	100200	454958420	5530	5520	5530	5520	513
565	20231108	100100	452122730	5520	5520	5530	5520	808
566	20231108	100000	447661400	5530	5520	5530	5520	30
567	20231108	095900	447495700	5520	5530	5530	5520	24
568	20231108	095800	447363180	5520	5520	5530	5520	45
569	20231108	095700	447114730	5530	5520	5530	5520	289
570	20231108	095600	445519410	5520	5520	5520	5520	1031
571	20231108	095500	439828290	5520	5540	5540	5520	928
572	20231108	095400	434697070	5530	5550	5550	5530	22
573	20231108	095300	434575370	5540	5560	5560	5540	475
574	20231108	095200	431939170	5550	5550	5560	5550	90
575	20231108	095100	431439170	5570	5570	5570	5550	980
576	20231108	095000	426000130	5540	5550	5590	5540	31
577	20231108	094900	425828240	5550	5540	5590	5540	264
578	20231108	094800	424360010	5540	5570	5570	5540	1834
579	20231108	094700	414159400	5570	5570	5580	5570	127
580	20231108	094600	413451200	5580	5590	5590	5570	318
581	20231108	094500	411676710	5580	5610	5610	5580	133
582	20231108	094400	410933150	5590	5600	5610	5590	68
583	20231108	094300	410552860	5610	5610	5610	5590	625
584	20231108	094200	407050370	5610	5600	5620	5590	5103
585	20231108	094100	378451130	5600	5570	5600	5570	9324
586	20231108	094000	326296800	5570	5520	5570	5520	1163
587	20231108	093900	319827120	5530	5540	5540	5520	230
588	20231108	093800	318556560	5530	5560	5560	5530	189
589	20231108	093700	317509740	5550	5530	5550	5520	17
590	20231108	093600	317415440	5530	5540	5560	5530	1195
591	20231108	093500	310798640	5570	5580	5580	5540	5
592	20231108	093400	310770840	5540	5540	5540	5540	188
593	20231108	093300	309729320	5530	5590	5590	5520	1053
594	20231108	093200	303887600	5560	5570	5590	5560	295
595	20231108	093100	302241900	5590	5590	5590	5570	241
596	20231108	093000	300898470	5580	5580	5580	5580	344
597	20231108	092900	298978950	5580	5580	5580	5580	428
598	20231108	092800	296590710	5570	5580	5580	5560	1348
599	20231108	092700	289072630	5570	5580	5580	5570	501
600	20231108	092600	286282050	5570	5570	5570	5570	526
601	20231108	092500	283352230	5580	5550	5580	5530	1279
602	20231108	092400	276241080	5550	5540	5550	5540	1434
603	20231108	092300	268284640	5540	5530	5540	5510	1929
604	20231108	092200	257631290	5560	5560	5560	5560	0
605	20231108	092100	257631290	5560	5560	5560	5540	191
606	20231108	092000	256571670	5560	5560	5560	5540	206
607	20231108	091900	255428190	5560	5530	5570	5530	8985
608	20231108	091800	205631250	5530	5530	5530	5510	139
609	20231108	091700	204862740	5530	5520	5530	5520	3806
610	20231108	091600	183819650	5520	5520	5520	5520	1161
611	20231108	091500	177410930	5520	5490	5530	5490	857
612	20231108	091400	172693900	5520	5520	5520	5490	856
613	20231108	091300	167976520	5520	5520	5520	5520	1054
614	20231108	091200	162158440	5540	5540	5540	5540	305
615	20231108	091100	160468740	5540	5540	5550	5500	1505
616	20231108	091000	152166110	5530	5500	5530	5500	2174
617	20231108	090900	140181420	5520	5520	5540	5500	5468
618	20231108	090800	109963690	5510	5520	5520	5510	400
619	20231108	090700	107758890	5530	5530	5530	5530	1
620	20231108	090600	107753360	5530	5520	5530	5500	757
621	20231108	090500	103576550	5530	5490	5530	5490	1975
622	20231108	090400	92700120	5490	5500	5500	5490	37
623	20231108	090300	92496920	5500	5480	5500	5480	700
624	20231108	090200	88653920	5460	5530	5540	5460	1792
625	20231108	090100	78790830	5460	5480	5530	5450	11883
626	20231108	090000	13477730	5480	5440	5490	5410	2472