KissMeData/067630/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	194300	1555415250	9140	9140	9140	9140	5025
3	20231110	194200	1555415250	9140	9140	9140	9140	0
4	20231110	194100	1555415250	9140	9140	9140	9140	0
5	20231110	194000	1555415250	9140	9140	9140	9140	0
6	20231110	193900	1555415250	9140	9140	9140	9140	0
7	20231110	193800	1555415250	9140	9140	9140	9140	0
8	20231110	193700	1555415250	9140	9140	9140	9140	0
9	20231110	193600	1555415250	9140	9140	9140	9140	0
10	20231110	193500	1555415250	9140	9140	9140	9140	0
11	20231110	193400	1555415250	9140	9140	9140	9140	0
12	20231110	193300	1555415250	9140	9140	9140	9140	0
13	20231110	193200	1555415250	9140	9140	9140	9140	0
14	20231110	193100	1555415250	9140	9140	9140	9140	0
15	20231110	193000	1555415250	9140	9140	9140	9140	0
16	20231110	192900	1555415250	9140	9140	9140	9140	0
17	20231110	192800	1555415250	9140	9140	9140	9140	0
18	20231110	192700	1555415250	9140	9140	9140	9140	0
19	20231110	192600	1555415250	9140	9140	9140	9140	0
20	20231110	192500	1555415250	9140	9140	9140	9140	0
21	20231110	192400	1555415250	9140	9140	9140	9140	0
22	20231110	192300	1555415250	9140	9140	9140	9140	0
23	20231110	192200	1555415250	9140	9140	9140	9140	0
24	20231110	192100	1555415250	9140	9140	9140	9140	0
25	20231110	192000	1555415250	9140	9140	9140	9140	0
26	20231110	191900	1555415250	9140	9140	9140	9140	0
27	20231110	191800	1555415250	9140	9140	9140	9140	0
28	20231110	191700	1555415250	9140	9140	9140	9140	0
29	20231110	191600	1555415250	9140	9140	9140	9140	0
30	20231110	191500	1555415250	9140	9140	9140	9140	0
31	20231110	191400	1555415250	9140	9140	9140	9140	0
32	20231110	191300	1555415250	9140	9140	9140	9140	5025
33	20231110	191200	1555415250	9140	9140	9140	9140	0
34	20231110	191100	1555415250	9140	9140	9140	9140	0
35	20231110	191000	1555415250	9140	9140	9140	9140	0
36	20231110	190900	1555415250	9140	9140	9140	9140	0
37	20231110	190800	1555415250	9140	9140	9140	9140	0
38	20231110	190700	1555415250	9140	9140	9140	9140	0
39	20231110	190600	1555415250	9140	9140	9140	9140	0
40	20231110	190500	1555415250	9140	9140	9140	9140	0
41	20231110	190400	1555415250	9140	9140	9140	9140	0
42	20231110	190300	1555415250	9140	9140	9140	9140	0
43	20231110	190200	1555415250	9140	9140	9140	9140	0
44	20231110	190100	1555415250	9140	9140	9140	9140	0
45	20231110	190000	1555415250	9140	9140	9140	9140	0
46	20231110	185900	1555415250	9140	9140	9140	9140	0
47	20231110	185800	1555415250	9140	9140	9140	9140	0
48	20231110	185700	1555415250	9140	9140	9140	9140	0
49	20231110	185600	1555415250	9140	9140	9140	9140	0
50	20231110	185500	1555415250	9140	9140	9140	9140	0
51	20231110	185400	1555415250	9140	9140	9140	9140	0
52	20231110	185300	1555415250	9140	9140	9140	9140	0
53	20231110	185200	1555415250	9140	9140	9140	9140	0
54	20231110	185100	1555415250	9140	9140	9140	9140	0
55	20231110	185000	1555415250	9140	9140	9140	9140	0
56	20231110	184900	1555415250	9140	9140	9140	9140	0
57	20231110	184800	1555415250	9140	9140	9140	9140	0
58	20231110	184700	1555415250	9140	9140	9140	9140	0
59	20231110	184600	1555415250	9140	9140	9140	9140	0
60	20231110	184500	1555415250	9140	9140	9140	9140	0
61	20231110	184400	1555415250	9140	9140	9140	9140	0
62	20231110	184300	1555415250	9140	9140	9140	9140	5025
63	20231110	184200	1555415250	9140	9140	9140	9140	0
64	20231110	184100	1555415250	9140	9140	9140	9140	0
65	20231110	184000	1555415250	9140	9140	9140	9140	0
66	20231110	183900	1555415250	9140	9140	9140	9140	0
67	20231110	183800	1555415250	9140	9140	9140	9140	0
68	20231110	183700	1555415250	9140	9140	9140	9140	0
69	20231110	183600	1555415250	9140	9140	9140	9140	0
70	20231110	183500	1555415250	9140	9140	9140	9140	0
71	20231110	183400	1555415250	9140	9140	9140	9140	0
72	20231110	183300	1555415250	9140	9140	9140	9140	0
73	20231110	183200	1555415250	9140	9140	9140	9140	0
74	20231110	183100	1555415250	9140	9140	9140	9140	0
75	20231110	183000	1555415250	9140	9140	9140	9140	0
76	20231110	182900	1555415250	9140	9140	9140	9140	0
77	20231110	182800	1555415250	9140	9140	9140	9140	0
78	20231110	182700	1555415250	9140	9140	9140	9140	0
79	20231110	182600	1555415250	9140	9140	9140	9140	0
80	20231110	182500	1555415250	9140	9140	9140	9140	0
81	20231110	182400	1555415250	9140	9140	9140	9140	0
82	20231110	182300	1555415250	9140	9140	9140	9140	0
83	20231110	182200	1555415250	9140	9140	9140	9140	0
84	20231110	182100	1555415250	9140	9140	9140	9140	0
85	20231110	182000	1555415250	9140	9140	9140	9140	0
86	20231110	181900	1555415250	9140	9140	9140	9140	0
87	20231110	181800	1555415250	9140	9140	9140	9140	0
88	20231110	181700	1555415250	9140	9140	9140	9140	0
89	20231110	181600	1555415250	9140	9140	9140	9140	0
90	20231110	181500	1555415250	9140	9140	9140	9140	0
91	20231110	181400	1555415250	9140	9140	9140	9140	0
92	20231110	181300	1555415250	9140	9140	9140	9140	5025
93	20231110	181200	1555415250	9140	9140	9140	9140	0
94	20231110	181100	1555415250	9140	9140	9140	9140	0
95	20231110	181000	1555415250	9140	9140	9140	9140	0
96	20231110	180900	1555415250	9140	9140	9140	9140	0
97	20231110	180800	1555415250	9140	9140	9140	9140	0
98	20231110	180700	1555415250	9140	9140	9140	9140	0
99	20231110	180600	1555415250	9140	9140	9140	9140	0
100	20231110	180500	1555415250	9140	9140	9140	9140	0
101	20231110	180400	1555415250	9140	9140	9140	9140	0
102	20231110	180300	1555415250	9140	9140	9140	9140	0
103	20231110	180200	1555415250	9140	9140	9140	9140	0
104	20231110	180100	1555415250	9140	9140	9140	9140	0
105	20231110	180000	1555415250	9140	9140	9140	9140	0
106	20231110	175900	1555415250	9140	9140	9140	9140	0
107	20231110	175800	1555415250	9140	9140	9140	9140	0
108	20231110	175700	1555415250	9140	9140	9140	9140	0
109	20231110	175600	1555415250	9140	9140	9140	9140	0
110	20231110	175500	1555415250	9140	9140	9140	9140	0
111	20231110	175400	1555415250	9140	9140	9140	9140	0
112	20231110	175300	1555415250	9140	9140	9140	9140	0
113	20231110	175200	1555415250	9140	9140	9140	9140	0
114	20231110	175100	1555415250	9140	9140	9140	9140	0
115	20231110	175000	1555415250	9140	9140	9140	9140	0
116	20231110	174900	1555415250	9140	9140	9140	9140	0
117	20231110	174800	1555415250	9140	9140	9140	9140	0
118	20231110	174700	1555415250	9140	9140	9140	9140	0
119	20231110	174600	1555415250	9140	9140	9140	9140	0
120	20231110	174500	1555415250	9140	9140	9140	9140	0
121	20231110	174400	1555415250	9140	9140	9140	9140	0
122	20231110	174300	1555415250	9140	9140	9140	9140	5025
123	20231110	174200	1555415250	9140	9140	9140	9140	0
124	20231110	174100	1555415250	9140	9140	9140	9140	0
125	20231110	174000	1555415250	9140	9140	9140	9140	0
126	20231110	173900	1555415250	9140	9140	9140	9140	0
127	20231110	173800	1555415250	9140	9140	9140	9140	0
128	20231110	173700	1555415250	9140	9140	9140	9140	0
129	20231110	173600	1555415250	9140	9140	9140	9140	0
130	20231110	173500	1555415250	9140	9140	9140	9140	0
131	20231110	173400	1555415250	9140	9140	9140	9140	0
132	20231110	173300	1555415250	9140	9140	9140	9140	0
133	20231110	173200	1555415250	9140	9140	9140	9140	0
134	20231110	173100	1555415250	9140	9140	9140	9140	0
135	20231110	173000	1555415250	9140	9140	9140	9140	0
136	20231110	172900	1555415250	9140	9140	9140	9140	0
137	20231110	172800	1555415250	9140	9140	9140	9140	0
138	20231110	172700	1555415250	9140	9140	9140	9140	0
139	20231110	172600	1555415250	9140	9140	9140	9140	0
140	20231110	172500	1555415250	9140	9140	9140	9140	0
141	20231110	172400	1555415250	9140	9140	9140	9140	0
142	20231110	172300	1555415250	9140	9140	9140	9140	0
143	20231110	172200	1555415250	9140	9140	9140	9140	0
144	20231110	172100	1555415250	9140	9140	9140	9140	0
145	20231110	172000	1555415250	9140	9140	9140	9140	0
146	20231110	171900	1555415250	9140	9140	9140	9140	0
147	20231110	171800	1555415250	9140	9140	9140	9140	0
148	20231110	171700	1555415250	9140	9140	9140	9140	0
149	20231110	171600	1555415250	9140	9140	9140	9140	0
150	20231110	171500	1555415250	9140	9140	9140	9140	0
151	20231110	171400	1555415250	9140	9140	9140	9140	0
152	20231110	171300	1555415250	9140	9140	9140	9140	5025
153	20231110	171200	1555415250	9140	9140	9140	9140	0
154	20231110	171100	1555415250	9140	9140	9140	9140	0
155	20231110	171000	1555415250	9140	9140	9140	9140	0
156	20231110	170900	1555415250	9140	9140	9140	9140	0
157	20231110	170800	1555415250	9140	9140	9140	9140	0
158	20231110	170700	1555415250	9140	9140	9140	9140	0
159	20231110	170600	1555415250	9140	9140	9140	9140	0
160	20231110	170500	1555415250	9140	9140	9140	9140	0
161	20231110	170400	1555415250	9140	9140	9140	9140	0
162	20231110	170300	1555415250	9140	9140	9140	9140	0
163	20231110	170200	1555415250	9140	9140	9140	9140	0
164	20231110	170100	1555415250	9140	9140	9140	9140	0
165	20231110	170000	1555415250	9140	9140	9140	9140	0
166	20231110	165900	1555415250	9140	9140	9140	9140	0
167	20231110	165800	1555415250	9140	9140	9140	9140	0
168	20231110	165700	1555415250	9140	9140	9140	9140	0
169	20231110	165600	1555415250	9140	9140	9140	9140	0
170	20231110	165500	1555415250	9140	9140	9140	9140	0
171	20231110	165400	1555415250	9140	9140	9140	9140	0
172	20231110	165300	1555415250	9140	9140	9140	9140	0
173	20231110	165200	1555415250	9140	9140	9140	9140	0
174	20231110	165100	1555415250	9140	9140	9140	9140	0
175	20231110	165000	1555415250	9140	9140	9140	9140	0
176	20231110	164900	1555415250	9140	9140	9140	9140	0
177	20231110	164800	1555415250	9140	9140	9140	9140	0
178	20231110	164700	1555415250	9140	9140	9140	9140	0
179	20231110	164600	1555415250	9140	9140	9140	9140	0
180	20231110	164500	1555415250	9140	9140	9140	9140	0
181	20231110	164400	1555415250	9140	9140	9140	9140	0
182	20231110	164300	1555415250	9140	9140	9140	9140	5025
183	20231110	164200	1555415250	9140	9140	9140	9140	0
184	20231110	164100	1555415250	9140	9140	9140	9140	0
185	20231110	164000	1555415250	9140	9140	9140	9140	0
186	20231110	163900	1555415250	9140	9140	9140	9140	0
187	20231110	163800	1555415250	9140	9140	9140	9140	0
188	20231110	163700	1555415250	9140	9140	9140	9140	0
189	20231110	163600	1555415250	9140	9140	9140	9140	0
190	20231110	163500	1555415250	9140	9140	9140	9140	0
191	20231110	163400	1555415250	9140	9140	9140	9140	0
192	20231110	163300	1555415250	9140	9140	9140	9140	0
193	20231110	163200	1555415250	9140	9140	9140	9140	0
194	20231110	163100	1555415250	9140	9140	9140	9140	0
195	20231110	163000	1555415250	9140	9140	9140	9140	0
196	20231110	162900	1555415250	9140	9140	9140	9140	0
197	20231110	162800	1555415250	9140	9140	9140	9140	0
198	20231110	162700	1555415250	9140	9140	9140	9140	0
199	20231110	162600	1555415250	9140	9140	9140	9140	0
200	20231110	162500	1555415250	9140	9140	9140	9140	0
201	20231110	162400	1555415250	9140	9140	9140	9140	0
202	20231110	162300	1555415250	9140	9140	9140	9140	0
203	20231110	162200	1555415250	9140	9140	9140	9140	0
204	20231110	162100	1555415250	9140	9140	9140	9140	0
205	20231110	162000	1555415250	9140	9140	9140	9140	0
206	20231110	161900	1555415250	9140	9140	9140	9140	0
207	20231110	161800	1555415250	9140	9140	9140	9140	0
208	20231110	161700	1555415250	9140	9140	9140	9140	0
209	20231110	161600	1555415250	9140	9140	9140	9140	0
210	20231110	161500	1555415250	9140	9140	9140	9140	0
211	20231110	161400	1555415250	9140	9140	9140	9140	0
212	20231110	161300	1555415250	9140	9140	9140	9140	5025
213	20231110	161200	1555415250	9140	9140	9140	9140	0
214	20231110	161100	1555415250	9140	9140	9140	9140	0
215	20231110	161000	1555415250	9140	9140	9140	9140	0
216	20231110	160900	1555415250	9140	9140	9140	9140	0
217	20231110	160800	1555415250	9140	9140	9140	9140	0
218	20231110	160700	1555415250	9140	9140	9140	9140	0
219	20231110	160600	1555415250	9140	9140	9140	9140	0
220	20231110	160500	1555415250	9140	9140	9140	9140	0
221	20231110	160400	1555415250	9140	9140	9140	9140	0
222	20231110	160300	1555415250	9140	9140	9140	9140	0
223	20231110	160200	1555415250	9140	9140	9140	9140	0
224	20231110	160100	1555415250	9140	9140	9140	9140	0
225	20231110	160000	1555415250	9140	9140	9140	9140	0
226	20231110	155900	1555415250	9140	9140	9140	9140	0
227	20231110	155800	1555415250	9140	9140	9140	9140	0
228	20231110	155700	1555415250	9140	9140	9140	9140	0
229	20231110	155600	1555415250	9140	9140	9140	9140	0
230	20231110	155500	1555415250	9140	9140	9140	9140	0
231	20231110	155400	1555415250	9140	9140	9140	9140	0
232	20231110	155300	1555415250	9140	9140	9140	9140	0
233	20231110	155200	1555415250	9140	9140	9140	9140	0
234	20231110	155100	1555415250	9140	9140	9140	9140	0
235	20231110	155000	1555415250	9140	9140	9140	9140	0
236	20231110	154900	1555415250	9140	9140	9140	9140	0
237	20231110	154800	1555415250	9140	9140	9140	9140	0
238	20231110	154700	1555415250	9140	9140	9140	9140	0
239	20231110	154600	1555415250	9140	9140	9140	9140	0
240	20231110	154500	1555415250	9140	9140	9140	9140	0
241	20231110	154400	1555415250	9140	9140	9140	9140	0
242	20231110	154300	1555415250	9140	9140	9140	9140	5025
243	20231110	154200	1555415250	9140	9140	9140	9140	0
244	20231110	154100	1555415250	9140	9140	9140	9140	0
245	20231110	154000	1555415250	9140	9140	9140	9140	0
246	20231110	153900	1555415250	9140	9140	9140	9140	0
247	20231110	153800	1555415250	9140	9140	9140	9140	0
248	20231110	153700	1555415250	9140	9140	9140	9140	0
249	20231110	153600	1555415250	9140	9140	9140	9140	0
250	20231110	153500	1555415250	9140	9140	9140	9140	0
251	20231110	153400	1555415250	9140	9140	9140	9140	0
252	20231110	153300	1555415250	9140	9140	9140	9140	0
253	20231110	153200	1555415250	9140	9140	9140	9140	0
254	20231110	153100	1555415250	9140	9140	9140	9140	0
255	20231110	153000	1555415250	9140	9140	9140	9140	5025
256	20231110	152900	1509486750	9130	9130	9130	9130	0
257	20231110	152800	1509486750	9130	9130	9130	9130	0
258	20231110	152700	1509486750	9130	9130	9130	9130	0
259	20231110	152600	1509486750	9130	9130	9130	9130	0
260	20231110	152500	1509486750	9130	9130	9130	9130	0
261	20231110	152400	1509486750	9130	9130	9130	9130	0
262	20231110	152300	1509486750	9130	9130	9130	9130	0
263	20231110	152200	1509486750	9130	9130	9130	9130	0
264	20231110	152100	1509486750	9130	9130	9130	9130	0
265	20231110	152000	1509486750	9130	9130	9130	9130	0
266	20231110	151900	1509486750	9130	9130	9130	9120	92
267	20231110	151800	1508646890	9130	9120	9130	9110	1149
268	20231110	151700	1498168990	9120	9120	9120	9120	771
269	20231110	151600	1491137470	9120	9110	9120	9110	498
270	20231110	151500	1486600260	9120	9110	9120	9100	1319
271	20231110	151400	1474589110	9110	9110	9110	9100	821
272	20231110	151300	1467114100	9120	9100	9120	9100	649
273	20231110	151200	1461208020	9100	9100	9100	9100	62
274	20231110	151100	1460643820	9120	9090	9120	9090	1252
275	20231110	151000	1449244050	9100	9090	9100	9080	1051
276	20231110	150900	1439692380	9090	9100	9100	9090	290
277	20231110	150800	1437054580	9090	9100	9100	9090	27
278	20231110	150700	1436808980	9100	9100	9100	9100	119
279	20231110	150600	1435726080	9100	9100	9100	9100	507
280	20231110	150500	1431112380	9090	9090	9110	9090	786
281	20231110	150400	1423962240	9090	9080	9090	9080	316
282	20231110	150300	1421092140	9080	9110	9110	9080	10811
283	20231110	150200	1322801460	9100	9110	9110	9100	157
284	20231110	150100	1321372260	9100	9100	9100	9100	2
285	20231110	150000	1321354060	9110	9110	9110	9110	270
286	20231110	145900	1318894360	9110	9110	9110	9110	1
287	20231110	145800	1318885250	9110	9110	9110	9110	2
288	20231110	145700	1318867030	9120	9120	9120	9120	200
289	20231110	145600	1317043030	9120	9120	9120	9120	1
290	20231110	145500	1317033910	9110	9110	9110	9110	268
291	20231110	145400	1314592430	9110	9110	9120	9110	298
292	20231110	145300	1311876560	9110	9110	9110	9110	2
293	20231110	145200	1311858340	9110	9120	9120	9110	298
294	20231110	145100	1309143550	9100	9110	9110	9100	1100
295	20231110	145000	1299133290	9110	9120	9120	9110	116
296	20231110	144900	1298076430	9110	9110	9110	9110	226
297	20231110	144800	1296017570	9120	9110	9120	9110	210
298	20231110	144700	1294104370	9110	9120	9120	9110	11
299	20231110	144600	1294004060	9110	9110	9110	9110	0
300	20231110	144500	1294004060	9110	9110	9110	9110	0
301	20231110	144400	1294004060	9110	9120	9120	9110	100
302	20231110	144300	1293092970	9120	9120	9120	9120	0
303	20231110	144200	1293092970	9120	9120	9120	9120	615
304	20231110	144100	1287484170	9120	9120	9120	9120	0
305	20231110	144000	1287484170	9120	9120	9120	9120	0
306	20231110	143900	1287484170	9120	9110	9120	9110	2
307	20231110	143800	1287465940	9110	9110	9110	9110	300
308	20231110	143700	1284732940	9110	9120	9120	9110	143
309	20231110	143600	1283430180	9150	9150	9150	9150	0
310	20231110	143500	1283430180	9150	9150	9150	9150	0
311	20231110	143400	1283430180	9150	9150	9150	9150	200
312	20231110	143300	1281600180	9150	9150	9150	9150	1001
313	20231110	143200	1272441030	9110	9110	9110	9110	0
314	20231110	143100	1272441030	9110	9120	9120	9110	569
315	20231110	143000	1267257230	9120	9120	9120	9120	0
316	20231110	142900	1267257230	9120	9110	9120	9110	330
317	20231110	142800	1264250470	9110	9110	9110	9110	818
318	20231110	142700	1256798490	9120	9120	9120	9120	547
319	20231110	142600	1251809850	9120	9120	9120	9120	73
320	20231110	142500	1251144090	9120	9120	9120	9120	164
321	20231110	142400	1249648410	9120	9120	9120	9120	122
322	20231110	142300	1248535770	9120	9120	9120	9120	0
323	20231110	142200	1248535770	9120	9120	9120	9120	0
324	20231110	142100	1248535770	9120	9120	9120	9120	0
325	20231110	142000	1248535770	9120	9120	9120	9120	150
326	20231110	141900	1247167770	9130	9130	9130	9130	0
327	20231110	141800	1247167770	9130	9130	9130	9130	157
328	20231110	141700	1245734360	9150	9150	9150	9150	0
329	20231110	141600	1245734360	9150	9150	9150	9150	0
330	20231110	141500	1245734360	9150	9140	9150	9140	269
331	20231110	141400	1243275680	9150	9150	9150	9150	300
332	20231110	141300	1240530680	9150	9150	9150	9150	150
333	20231110	141200	1239158180	9150	9140	9150	9140	59
334	20231110	141100	1238618890	9120	9120	9120	9120	2
335	20231110	141000	1238600650	9120	9140	9140	9120	2000
336	20231110	140900	1220357530	9140	9140	9140	9140	0
337	20231110	140800	1220357530	9140	9140	9140	9140	30
338	20231110	140700	1220083330	9120	9140	9140	9120	2862
339	20231110	140600	1193927970	9130	9130	9130	9130	0
340	20231110	140500	1193927970	9130	9130	9130	9130	0
341	20231110	140400	1193927970	9130	9120	9130	9110	722
342	20231110	140300	1187341260	9110	9110	9120	9110	239
343	20231110	140200	1185163430	9110	9110	9110	9110	19
344	20231110	140100	1184990340	9110	9110	9110	9110	21
345	20231110	140000	1184799030	9100	9100	9100	9100	340
346	20231110	135900	1181705030	9100	9100	9100	9100	258
347	20231110	135800	1179357230	9100	9100	9100	9100	1
348	20231110	135700	1179348130	9100	9100	9100	9100	587
349	20231110	135600	1174006430	9110	9110	9110	9110	160
350	20231110	135500	1172548830	9110	9110	9110	9110	1
351	20231110	135400	1172539720	9110	9110	9110	9110	5
352	20231110	135300	1172494170	9110	9110	9110	9110	0
353	20231110	135200	1172494170	9110	9100	9110	9100	4
354	20231110	135100	1172457750	9100	9110	9110	9100	20
355	20231110	135000	1172275740	9110	9110	9110	9110	0
356	20231110	134900	1172275740	9110	9110	9110	9110	4
357	20231110	134800	1172239300	9110	9110	9110	9110	7
358	20231110	134700	1172175530	9110	9110	9110	9110	10
359	20231110	134600	1172084430	9110	9110	9110	9110	0
360	20231110	134500	1172084430	9110	9110	9110	9110	0
361	20231110	134400	1172084430	9110	9110	9110	9110	4
362	20231110	134300	1172047990	9110	9110	9110	9110	24
363	20231110	134200	1171829350	9110	9110	9110	9110	270
364	20231110	134100	1169369650	9110	9110	9110	9110	120
365	20231110	134000	1168276450	9120	9120	9120	9120	10
366	20231110	133900	1168185250	9110	9110	9110	9110	197
367	20231110	133800	1166390580	9110	9110	9110	9110	0
368	20231110	133700	1166390580	9110	9110	9110	9110	60
369	20231110	133600	1165843980	9110	9110	9110	9110	419
370	20231110	133500	1162026890	9110	9110	9110	9110	43
371	20231110	133400	1161635160	9110	9110	9110	9110	1
372	20231110	133300	1161626050	9110	9110	9110	9110	1
373	20231110	133200	1161616940	9120	9120	9120	9120	1
374	20231110	133100	1161607820	9120	9120	9120	9120	0
375	20231110	133000	1161607820	9120	9120	9120	9120	10
376	20231110	132900	1161516620	9120	9120	9120	9120	6
377	20231110	132800	1161461900	9100	9100	9100	9100	630
378	20231110	132700	1155728900	9110	9110	9110	9110	1759
379	20231110	132600	1139704410	9120	9120	9120	9120	0
380	20231110	132500	1139704410	9120	9120	9120	9120	112
381	20231110	132400	1138682970	9120	9120	9120	9120	23
382	20231110	132300	1138473210	9120	9120	9120	9120	324
383	20231110	132200	1135518330	9110	9110	9110	9110	136
384	20231110	132100	1134279370	9120	9130	9130	9120	3
385	20231110	132000	1134252000	9130	9130	9130	9130	13
386	20231110	131900	1134133310	9110	9120	9120	9110	2704
387	20231110	131800	1109494340	9130	9130	9130	9130	50
388	20231110	131700	1109037840	9140	9140	9140	9140	10
389	20231110	131600	1108946440	9130	9130	9130	9130	38
390	20231110	131500	1108599500	9130	9120	9130	9120	31
391	20231110	131400	1108316770	9130	9130	9130	9130	150
392	20231110	131300	1106947270	9130	9130	9130	9130	136
393	20231110	131200	1105705590	9130	9140	9140	9120	420
394	20231110	131100	1101870510	9140	9120	9140	9120	590
395	20231110	131000	1096481030	9120	9120	9120	9120	0
396	20231110	130900	1096481030	9120	9120	9120	9120	67
397	20231110	130800	1095869990	9120	9120	9120	9120	57
398	20231110	130700	1095350150	9120	9120	9120	9120	1
399	20231110	130600	1095341030	9120	9120	9120	9120	0
400	20231110	130500	1095341030	9120	9120	9120	9120	82
401	20231110	130400	1094593190	9120	9120	9120	9120	0
402	20231110	130300	1094593190	9120	9120	9120	9120	51
403	20231110	130200	1094128070	9120	9120	9130	9120	1614
404	20231110	130100	1079397450	9120	9120	9120	9120	0
405	20231110	130000	1079397450	9120	9120	9120	9120	1096
406	20231110	125900	1069401930	9120	9120	9120	9120	512
407	20231110	125800	1064732490	9130	9130	9130	9130	113
408	20231110	125700	1063700800	9120	9120	9120	9120	10
409	20231110	125600	1063609600	9120	9120	9120	9120	1
410	20231110	125500	1063600480	9110	9130	9130	9110	645
411	20231110	125400	1057716430	9130	9110	9130	9110	40
412	20231110	125300	1057351430	9110	9110	9110	9110	0
413	20231110	125200	1057351430	9110	9100	9110	9100	40
414	20231110	125100	1056987230	9100	9100	9100	9100	0
415	20231110	125000	1056987230	9100	9100	9100	9100	0
416	20231110	124900	1056987230	9100	9100	9100	9100	100
417	20231110	124800	1056077230	9100	9100	9100	9100	0
418	20231110	124700	1056077230	9100	9100	9100	9100	200
419	20231110	124600	1054257230	9100	9110	9110	9100	1357
420	20231110	124500	1041900310	9100	9100	9100	9100	0
421	20231110	124400	1041900310	9100	9100	9100	9100	0
422	20231110	124300	1041900310	9100	9100	9100	9100	0
423	20231110	124200	1041900310	9100	9100	9100	9100	0
424	20231110	124100	1041900310	9100	9100	9100	9100	0
425	20231110	124000	1041900310	9100	9100	9100	9100	0
426	20231110	123900	1041900310	9100	9100	9100	9100	0
427	20231110	123800	1041900310	9100	9100	9100	9100	0
428	20231110	123700	1041900310	9100	9100	9100	9100	1
429	20231110	123600	1041891210	9100	9100	9100	9100	227
430	20231110	123500	1039825510	9100	9100	9100	9100	0
431	20231110	123400	1039825510	9100	9100	9100	9100	10
432	20231110	123300	1039734510	9100	9100	9100	9100	340
433	20231110	123200	1036640510	9100	9100	9100	9100	0
434	20231110	123100	1036640510	9100	9100	9100	9100	0
435	20231110	123000	1036640510	9100	9100	9100	9100	1993
436	20231110	122900	1018504210	9090	9100	9110	9090	1457
437	20231110	122800	1005246370	9110	9110	9110	9110	50
438	20231110	122700	1004790870	9110	9140	9140	9100	109
439	20231110	122600	1003796240	9130	9130	9130	9130	6
440	20231110	122500	1003741460	9130	9130	9130	9130	0
441	20231110	122400	1003741460	9130	9130	9130	9130	0
442	20231110	122300	1003741460	9130	9130	9130	9130	0
443	20231110	122200	1003741460	9130	9130	9130	9130	3
444	20231110	122100	1003714070	9130	9130	9130	9130	690
445	20231110	122000	997414370	9130	9130	9130	9130	60
446	20231110	121900	996866570	9130	9130	9130	9130	15
447	20231110	121800	996729620	9130	9130	9130	9130	10
448	20231110	121700	996638320	9130	9130	9130	9130	30
449	20231110	121600	996364420	9130	9130	9130	9130	2
450	20231110	121500	996346160	9140	9140	9140	9140	100
451	20231110	121400	995432160	9140	9140	9140	9140	41
452	20231110	121300	995057420	9090	9090	9090	9090	0
453	20231110	121200	995057420	9090	9090	9090	9090	0
454	20231110	121100	995057420	9090	9140	9140	9090	2341
455	20231110	121000	973730220	9130	9130	9130	9130	0
456	20231110	120900	973730220	9130	9140	9140	9130	45
457	20231110	120800	973318970	9130	9130	9130	9130	500
458	20231110	120700	968753970	9130	9130	9130	9130	70
459	20231110	120600	968114870	9130	9130	9130	9130	400
460	20231110	120500	964462870	9140	9140	9140	9140	16
461	20231110	120400	964316630	9140	9130	9140	9130	64
462	20231110	120300	963732220	9130	9130	9130	9130	0
463	20231110	120200	963732220	9130	9130	9130	9120	176
464	20231110	120100	962126050	9120	9120	9120	9100	5521
465	20231110	120000	911857930	9120	9130	9130	9120	749
466	20231110	115900	905026920	9150	9150	9150	9150	8
467	20231110	115800	904953720	9150	9150	9150	9150	0
468	20231110	115700	904953720	9150	9150	9150	9150	1
469	20231110	115600	904944570	9150	9150	9150	9150	2
470	20231110	115500	904926270	9120	9120	9120	9120	1
471	20231110	115400	904917150	9130	9130	9130	9130	405
472	20231110	115300	901219500	9150	9150	9150	9150	9
473	20231110	115200	901137150	9150	9150	9150	9150	4
474	20231110	115100	901100550	9130	9130	9130	9130	50
475	20231110	115000	900644050	9160	9130	9160	9130	536
476	20231110	114900	895749570	9130	9130	9130	9130	353
477	20231110	114800	892526680	9130	9130	9130	9130	47
478	20231110	114700	892097570	9130	9130	9130	9130	569
479	20231110	114600	886902600	9130	9130	9130	9130	0
480	20231110	114500	886902600	9130	9130	9130	9130	0
481	20231110	114400	886902600	9130	9130	9130	9130	0
482	20231110	114300	886902600	9130	9140	9140	9130	508
483	20231110	114200	882260690	9150	9150	9150	9150	1
484	20231110	114100	882251540	9150	9150	9150	9150	2
485	20231110	114000	882233240	9140	9140	9140	9140	10
486	20231110	113900	882141840	9140	9140	9140	9140	0
487	20231110	113800	882141840	9140	9140	9140	9140	729
488	20231110	113700	875478780	9140	9140	9140	9140	2
489	20231110	113600	875460500	9140	9160	9160	9140	557
490	20231110	113500	870368450	9160	9160	9160	9160	0
491	20231110	113400	870368450	9160	9160	9160	9160	100
492	20231110	113300	869452450	9160	9160	9160	9160	518
493	20231110	113200	864707570	9160	9150	9160	9150	83
494	20231110	113100	863947930	9150	9150	9150	9150	300
495	20231110	113000	861202930	9150	9150	9150	9150	83
496	20231110	112900	860443480	9150	9150	9150	9150	4
497	20231110	112800	860406880	9150	9150	9150	9150	0
498	20231110	112700	860406880	9150	9150	9150	9150	1
499	20231110	112600	860397730	9150	9150	9150	9150	1
500	20231110	112500	860388580	9150	9140	9150	9140	777
501	20231110	112400	853279470	9140	9140	9140	9140	1
502	20231110	112300	853270330	9140	9140	9140	9140	0
503	20231110	112200	853270330	9140	9150	9150	9140	25
504	20231110	112100	853041640	9150	9150	9150	9150	0
505	20231110	112000	853041640	9150	9150	9150	9150	158
506	20231110	111900	851595940	9150	9150	9150	9150	392
507	20231110	111800	848009140	9150	9150	9160	9150	53
508	20231110	111700	847524180	9150	9150	9150	9150	77
509	20231110	111600	846819630	9140	9140	9140	9140	116
510	20231110	111500	845759390	9140	9140	9140	9140	0
511	20231110	111400	845759390	9140	9140	9140	9140	35
512	20231110	111300	845439490	9130	9130	9130	9130	245
513	20231110	111200	843202640	9160	9160	9160	9160	13
514	20231110	111100	843083560	9160	9160	9160	9160	0
515	20231110	111000	843083560	9160	9130	9160	9130	19
516	20231110	110900	842910060	9130	9120	9130	9120	62
517	20231110	110800	842344500	9120	9130	9130	9120	307
518	20231110	110700	839541680	9130	9140	9150	9130	678
519	20231110	110600	833345280	9150	9150	9150	9150	1
520	20231110	110500	833336130	9150	9140	9150	9140	11
521	20231110	110400	833235580	9150	9120	9170	9120	28
522	20231110	110300	832979960	9170	9140	9170	9130	1058
523	20231110	110200	823317730	9140	9160	9160	9140	330
524	20231110	110100	820300040	9170	9170	9170	9170	134
525	20231110	110000	819071260	9180	9180	9180	9180	200
526	20231110	105900	817235260	9180	9180	9190	9180	365
527	20231110	105800	813884480	9170	9180	9180	9170	22
528	20231110	105700	813682540	9180	9150	9180	9150	2169
529	20231110	105600	793799800	9150	9150	9150	9150	0
530	20231110	105500	793799800	9150	9100	9150	9100	54
531	20231110	105400	793305750	9150	9110	9150	9110	1183
532	20231110	105300	782518480	9110	9110	9110	9110	0
533	20231110	105200	782518480	9110	9110	9110	9110	0
534	20231110	105100	782518480	9110	9110	9110	9110	0
535	20231110	105000	782518480	9110	9110	9110	9110	0
536	20231110	104900	782518480	9110	9110	9110	9110	50
537	20231110	104800	782062980	9110	9110	9110	9110	170
538	20231110	104700	780514280	9100	9140	9140	9100	367
539	20231110	104600	777170580	9140	9100	9140	9100	106
540	20231110	104500	776204820	9100	9110	9120	9100	1028
541	20231110	104400	766849920	9100	9100	9100	9100	8
542	20231110	104300	766777120	9100	9100	9100	9100	0
543	20231110	104200	766777120	9100	9120	9120	9090	1109
544	20231110	104100	756684370	9120	9120	9120	9120	7
545	20231110	104000	756620530	9110	9120	9120	9110	441
546	20231110	103900	752600770	9130	9140	9140	9130	903
547	20231110	103800	744348050	9150	9140	9150	9140	223
548	20231110	103700	742308390	9140	9140	9140	9140	1
549	20231110	103600	742299250	9150	9140	9150	9140	104
550	20231110	103500	741348550	9130	9140	9150	9130	73
551	20231110	103400	740681040	9140	9120	9140	9120	347
552	20231110	103300	737515490	9120	9120	9120	9120	657
553	20231110	103200	731523650	9120	9120	9120	9120	96
554	20231110	103100	730648130	9130	9130	9130	9130	264
555	20231110	103000	728237810	9130	9130	9130	9130	0
556	20231110	102900	728237810	9130	9130	9130	9130	4
557	20231110	102800	728201290	9150	9120	9150	9120	14
558	20231110	102700	728073540	9120	9130	9130	9110	111
559	20231110	102600	727061300	9140	9140	9140	9140	40
560	20231110	102500	726695700	9140	9140	9140	9130	116
561	20231110	102400	725635520	9140	9110	9140	9110	452
562	20231110	102300	721510590	9100	9090	9100	9090	328
563	20231110	102200	718528750	9090	9090	9090	9090	762
564	20231110	102100	711602170	9100	9100	9100	9090	267
565	20231110	102000	709174570	9110	9110	9110	9110	0
566	20231110	101900	709174570	9110	9110	9110	9110	1
567	20231110	101800	709165460	9110	9110	9110	9110	25
568	20231110	101700	708937710	9110	9110	9110	9110	24
569	20231110	101600	708719070	9120	9120	9120	9080	5630
570	20231110	101500	657573140	9120	9110	9120	9110	154
571	20231110	101400	656170170	9120	9120	9120	9120	60
572	20231110	101300	655622970	9110	9120	9120	9110	5
573	20231110	101200	655577400	9120	9090	9120	9090	984
574	20231110	101100	646629740	9090	9090	9090	9090	805
575	20231110	101000	639312290	9100	9100	9100	9100	11
576	20231110	100900	639212190	9100	9120	9120	9100	116
577	20231110	100800	638156270	9120	9080	9120	9080	81
578	20231110	100700	637419790	9080	9080	9080	9080	450
579	20231110	100600	633333790	9130	9100	9130	9080	4603
580	20231110	100500	591502400	9130	9100	9130	9100	422
581	20231110	100400	587656590	9100	9100	9100	9100	5
582	20231110	100300	587611090	9100	9100	9100	9090	136
583	20231110	100200	586374170	9100	9100	9130	9100	1240
584	20231110	100100	575075770	9100	9090	9120	9090	1106
585	20231110	100000	565009660	9100	9100	9100	9100	110
586	20231110	095900	564008660	9100	9100	9100	9100	210
587	20231110	095800	562097660	9100	9100	9100	9100	706
588	20231110	095700	555673060	9110	9130	9130	9110	1162
589	20231110	095600	545069930	9140	9140	9140	9140	0
590	20231110	095500	545069930	9140	9140	9140	9140	1
591	20231110	095400	545060790	9150	9130	9150	9130	366
592	20231110	095300	541715380	9130	9100	9130	9090	764
593	20231110	095200	534766850	9100	9100	9100	9100	0
594	20231110	095100	534766850	9100	9100	9130	9100	425
595	20231110	095000	530887350	9100	9100	9130	9100	594
596	20231110	094900	525467160	9100	9100	9130	9100	2359
597	20231110	094800	503962530	9100	9100	9100	9100	1157
598	20231110	094700	493433830	9100	9100	9100	9100	2
599	20231110	094600	493415630	9100	9100	9100	9090	1223
600	20231110	094500	482287590	9090	9090	9090	9090	60
601	20231110	094400	481742190	9100	9090	9100	9090	1125
602	20231110	094300	471515870	9090	9090	9090	9090	292
603	20231110	094200	468861590	9090	9090	9090	9090	126
604	20231110	094100	467716250	9090	9090	9090	9080	290
605	20231110	094000	465080320	9090	9080	9090	9070	659
606	20231110	093900	459101310	9080	9080	9080	9080	19
607	20231110	093800	458928790	9080	9080	9080	9070	1346
608	20231110	093700	446707160	9070	9090	9090	9070	2645
609	20231110	093600	422710380	9090	9100	9100	9080	2598
610	20231110	093500	399114480	9100	9090	9100	9090	62
611	20231110	093400	398550880	9080	9090	9090	9070	2778
612	20231110	093300	373336650	9080	9120	9120	9080	6659
613	20231110	093200	312753250	9120	9120	9130	9110	727
614	20231110	093100	306122660	9120	9110	9130	9100	193
615	20231110	093000	304365680	9100	9110	9130	9100	1136
616	20231110	092900	294023250	9110	9130	9130	9110	477
617	20231110	092800	289677760	9130	9140	9140	9130	6
618	20231110	092700	289622930	9140	9150	9150	9130	117
619	20231110	092600	288553410	9150	9110	9150	9100	1212
620	20231110	092500	277499960	9110	9110	9110	9100	1162
621	20231110	092400	266922480	9110	9110	9110	9100	830
622	20231110	092300	259364170	9110	9110	9110	9110	177
623	20231110	092200	257751700	9110	9110	9110	9090	3046
624	20231110	092100	230038530	9100	9120	9120	9100	590
625	20231110	092000	224667240	9120	9120	9120	9120	15
626	20231110	091900	224530440	9100	9100	9110	9090	2327
627	20231110	091800	203355990	9100	9090	9100	9090	946
628	20231110	091700	194747400	9090	9110	9120	9090	3992
629	20231110	091600	158412840	9110	9120	9120	9110	333
630	20231110	091500	155378160	9120	9130	9130	9110	454
631	20231110	091400	151240740	9130	9130	9150	9120	2017
632	20231110	091300	132834980	9130	9130	9150	9130	838
633	20231110	091200	125183500	9140	9170	9170	9140	1392
634	20231110	091100	112453650	9190	9190	9190	9160	884
635	20231110	091000	104353450	9200	9150	9200	9150	104
636	20231110	090900	103400810	9150	9160	9160	9150	537
637	20231110	090800	98483250	9160	9170	9230	9160	808
638	20231110	090700	91067690	9230	9200	9230	9150	1099
639	20231110	090600	80986690	9190	9180	9190	9180	200
640	20231110	090500	79149190	9180	9200	9200	9180	1015
641	20231110	090400	69822620	9170	9170	9170	9170	498
642	20231110	090300	65255960	9170	9220	9220	9170	317
643	20231110	090200	62344910	9230	9260	9260	9230	606
644	20231110	090100	56745740	9260	9250	9260	9250	216
645	20231110	090000	54745590	9260	9190	9260	9120	5971