KissMeData/007330/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184800	2807942920	8910	8910	8910	8910	3774
3	20231110	184700	2807942920	8910	8910	8910	8910	0
4	20231110	184600	2807942920	8910	8910	8910	8910	0
5	20231110	184500	2807942920	8910	8910	8910	8910	0
6	20231110	184400	2807942920	8910	8910	8910	8910	0
7	20231110	184300	2807942920	8910	8910	8910	8910	0
8	20231110	184200	2807942920	8910	8910	8910	8910	0
9	20231110	184100	2807942920	8910	8910	8910	8910	0
10	20231110	184000	2807942920	8910	8910	8910	8910	0
11	20231110	183900	2807942920	8910	8910	8910	8910	0
12	20231110	183800	2807942920	8910	8910	8910	8910	0
13	20231110	183700	2807942920	8910	8910	8910	8910	0
14	20231110	183600	2807942920	8910	8910	8910	8910	0
15	20231110	183500	2807942920	8910	8910	8910	8910	0
16	20231110	183400	2807942920	8910	8910	8910	8910	0
17	20231110	183300	2807942920	8910	8910	8910	8910	0
18	20231110	183200	2807942920	8910	8910	8910	8910	0
19	20231110	183100	2807942920	8910	8910	8910	8910	0
20	20231110	183000	2807942920	8910	8910	8910	8910	0
21	20231110	182900	2807942920	8910	8910	8910	8910	0
22	20231110	182800	2807942920	8910	8910	8910	8910	0
23	20231110	182700	2807942920	8910	8910	8910	8910	0
24	20231110	182600	2807942920	8910	8910	8910	8910	0
25	20231110	182500	2807942920	8910	8910	8910	8910	0
26	20231110	182400	2807942920	8910	8910	8910	8910	0
27	20231110	182300	2807942920	8910	8910	8910	8910	0
28	20231110	182200	2807942920	8910	8910	8910	8910	0
29	20231110	182100	2807942920	8910	8910	8910	8910	0
30	20231110	182000	2807942920	8910	8910	8910	8910	0
31	20231110	181900	2807942920	8910	8910	8910	8910	0
32	20231110	181800	2807942920	8910	8910	8910	8910	3774
33	20231110	181700	2807942920	8910	8910	8910	8910	0
34	20231110	181600	2807942920	8910	8910	8910	8910	0
35	20231110	181500	2807942920	8910	8910	8910	8910	0
36	20231110	181400	2807942920	8910	8910	8910	8910	0
37	20231110	181300	2807942920	8910	8910	8910	8910	0
38	20231110	181200	2807942920	8910	8910	8910	8910	0
39	20231110	181100	2807942920	8910	8910	8910	8910	0
40	20231110	181000	2807942920	8910	8910	8910	8910	0
41	20231110	180900	2807942920	8910	8910	8910	8910	0
42	20231110	180800	2807942920	8910	8910	8910	8910	0
43	20231110	180700	2807942920	8910	8910	8910	8910	0
44	20231110	180600	2807942920	8910	8910	8910	8910	0
45	20231110	180500	2807942920	8910	8910	8910	8910	0
46	20231110	180400	2807942920	8910	8910	8910	8910	0
47	20231110	180300	2807942920	8910	8910	8910	8910	0
48	20231110	180200	2807942920	8910	8910	8910	8910	0
49	20231110	180100	2807942920	8910	8910	8910	8910	0
50	20231110	180000	2807942920	8910	8910	8910	8910	0
51	20231110	175900	2807942920	8910	8910	8910	8910	0
52	20231110	175800	2807942920	8910	8910	8910	8910	0
53	20231110	175700	2807942920	8910	8910	8910	8910	0
54	20231110	175600	2807942920	8910	8910	8910	8910	0
55	20231110	175500	2807942920	8910	8910	8910	8910	0
56	20231110	175400	2807942920	8910	8910	8910	8910	0
57	20231110	175300	2807942920	8910	8910	8910	8910	0
58	20231110	175200	2807942920	8910	8910	8910	8910	0
59	20231110	175100	2807942920	8910	8910	8910	8910	0
60	20231110	175000	2807942920	8910	8910	8910	8910	0
61	20231110	174900	2807942920	8910	8910	8910	8910	0
62	20231110	174800	2807942920	8910	8910	8910	8910	3774
63	20231110	174700	2807942920	8910	8910	8910	8910	0
64	20231110	174600	2807942920	8910	8910	8910	8910	0
65	20231110	174500	2807942920	8910	8910	8910	8910	0
66	20231110	174400	2807942920	8910	8910	8910	8910	0
67	20231110	174300	2807942920	8910	8910	8910	8910	0
68	20231110	174200	2807942920	8910	8910	8910	8910	0
69	20231110	174100	2807942920	8910	8910	8910	8910	0
70	20231110	174000	2807942920	8910	8910	8910	8910	0
71	20231110	173900	2807942920	8910	8910	8910	8910	0
72	20231110	173800	2807942920	8910	8910	8910	8910	0
73	20231110	173700	2807942920	8910	8910	8910	8910	0
74	20231110	173600	2807942920	8910	8910	8910	8910	0
75	20231110	173500	2807942920	8910	8910	8910	8910	0
76	20231110	173400	2807942920	8910	8910	8910	8910	0
77	20231110	173300	2807942920	8910	8910	8910	8910	0
78	20231110	173200	2807942920	8910	8910	8910	8910	0
79	20231110	173100	2807942920	8910	8910	8910	8910	0
80	20231110	173000	2807942920	8910	8910	8910	8910	0
81	20231110	172900	2807942920	8910	8910	8910	8910	0
82	20231110	172800	2807942920	8910	8910	8910	8910	0
83	20231110	172700	2807942920	8910	8910	8910	8910	0
84	20231110	172600	2807942920	8910	8910	8910	8910	0
85	20231110	172500	2807942920	8910	8910	8910	8910	0
86	20231110	172400	2807942920	8910	8910	8910	8910	0
87	20231110	172300	2807942920	8910	8910	8910	8910	0
88	20231110	172200	2807942920	8910	8910	8910	8910	0
89	20231110	172100	2807942920	8910	8910	8910	8910	0
90	20231110	172000	2807942920	8910	8910	8910	8910	0
91	20231110	171900	2807942920	8910	8910	8910	8910	0
92	20231110	171800	2807942920	8910	8910	8910	8910	3774
93	20231110	171700	2807942920	8910	8910	8910	8910	0
94	20231110	171600	2807942920	8910	8910	8910	8910	0
95	20231110	171500	2807942920	8910	8910	8910	8910	0
96	20231110	171400	2807942920	8910	8910	8910	8910	0
97	20231110	171300	2807942920	8910	8910	8910	8910	0
98	20231110	171200	2807942920	8910	8910	8910	8910	0
99	20231110	171100	2807942920	8910	8910	8910	8910	0
100	20231110	171000	2807942920	8910	8910	8910	8910	0
101	20231110	170900	2807942920	8910	8910	8910	8910	0
102	20231110	170800	2807942920	8910	8910	8910	8910	0
103	20231110	170700	2807942920	8910	8910	8910	8910	0
104	20231110	170600	2807942920	8910	8910	8910	8910	0
105	20231110	170500	2807942920	8910	8910	8910	8910	0
106	20231110	170400	2807942920	8910	8910	8910	8910	0
107	20231110	170300	2807942920	8910	8910	8910	8910	0
108	20231110	170200	2807942920	8910	8910	8910	8910	0
109	20231110	170100	2807942920	8910	8910	8910	8910	0
110	20231110	170000	2807942920	8910	8910	8910	8910	0
111	20231110	165900	2807942920	8910	8910	8910	8910	0
112	20231110	165800	2807942920	8910	8910	8910	8910	0
113	20231110	165700	2807942920	8910	8910	8910	8910	0
114	20231110	165600	2807942920	8910	8910	8910	8910	0
115	20231110	165500	2807942920	8910	8910	8910	8910	0
116	20231110	165400	2807942920	8910	8910	8910	8910	0
117	20231110	165300	2807942920	8910	8910	8910	8910	0
118	20231110	165200	2807942920	8910	8910	8910	8910	0
119	20231110	165100	2807942920	8910	8910	8910	8910	0
120	20231110	165000	2807942920	8910	8910	8910	8910	0
121	20231110	164900	2807942920	8910	8910	8910	8910	0
122	20231110	164800	2807942920	8910	8910	8910	8910	3774
123	20231110	164700	2807942920	8910	8910	8910	8910	0
124	20231110	164600	2807942920	8910	8910	8910	8910	0
125	20231110	164500	2807942920	8910	8910	8910	8910	0
126	20231110	164400	2807942920	8910	8910	8910	8910	0
127	20231110	164300	2807942920	8910	8910	8910	8910	0
128	20231110	164200	2807942920	8910	8910	8910	8910	0
129	20231110	164100	2807942920	8910	8910	8910	8910	0
130	20231110	164000	2807942920	8910	8910	8910	8910	0
131	20231110	163900	2807942920	8910	8910	8910	8910	0
132	20231110	163800	2807942920	8910	8910	8910	8910	0
133	20231110	163700	2807942920	8910	8910	8910	8910	0
134	20231110	163600	2807942920	8910	8910	8910	8910	0
135	20231110	163500	2807942920	8910	8910	8910	8910	0
136	20231110	163400	2807942920	8910	8910	8910	8910	0
137	20231110	163300	2807942920	8910	8910	8910	8910	0
138	20231110	163200	2807942920	8910	8910	8910	8910	0
139	20231110	163100	2807942920	8910	8910	8910	8910	0
140	20231110	163000	2807942920	8910	8910	8910	8910	0
141	20231110	162900	2807942920	8910	8910	8910	8910	0
142	20231110	162800	2807942920	8910	8910	8910	8910	0
143	20231110	162700	2807942920	8910	8910	8910	8910	0
144	20231110	162600	2807942920	8910	8910	8910	8910	0
145	20231110	162500	2807942920	8910	8910	8910	8910	0
146	20231110	162400	2807942920	8910	8910	8910	8910	0
147	20231110	162300	2807942920	8910	8910	8910	8910	0
148	20231110	162200	2807942920	8910	8910	8910	8910	0
149	20231110	162100	2807942920	8910	8910	8910	8910	0
150	20231110	162000	2807942920	8910	8910	8910	8910	0
151	20231110	161900	2807942920	8910	8910	8910	8910	0
152	20231110	161800	2807942920	8910	8910	8910	8910	3774
153	20231110	161700	2807942920	8910	8910	8910	8910	0
154	20231110	161600	2807942920	8910	8910	8910	8910	0
155	20231110	161500	2807942920	8910	8910	8910	8910	0
156	20231110	161400	2807942920	8910	8910	8910	8910	0
157	20231110	161300	2807942920	8910	8910	8910	8910	0
158	20231110	161200	2807942920	8910	8910	8910	8910	0
159	20231110	161100	2807942920	8910	8910	8910	8910	0
160	20231110	161000	2807942920	8910	8910	8910	8910	0
161	20231110	160900	2807942920	8910	8910	8910	8910	0
162	20231110	160800	2807942920	8910	8910	8910	8910	0
163	20231110	160700	2807942920	8910	8910	8910	8910	0
164	20231110	160600	2807942920	8910	8910	8910	8910	0
165	20231110	160500	2807942920	8910	8910	8910	8910	0
166	20231110	160400	2807942920	8910	8910	8910	8910	0
167	20231110	160300	2807942920	8910	8910	8910	8910	0
168	20231110	160200	2807942920	8910	8910	8910	8910	0
169	20231110	160100	2807942920	8910	8910	8910	8910	0
170	20231110	160000	2807942920	8910	8910	8910	8910	0
171	20231110	155900	2807942920	8910	8910	8910	8910	0
172	20231110	155800	2807942920	8910	8910	8910	8910	0
173	20231110	155700	2807942920	8910	8910	8910	8910	0
174	20231110	155600	2807942920	8910	8910	8910	8910	0
175	20231110	155500	2807942920	8910	8910	8910	8910	0
176	20231110	155400	2807942920	8910	8910	8910	8910	0
177	20231110	155300	2807942920	8910	8910	8910	8910	0
178	20231110	155200	2807942920	8910	8910	8910	8910	0
179	20231110	155100	2807942920	8910	8910	8910	8910	0
180	20231110	155000	2807942920	8910	8910	8910	8910	0
181	20231110	154900	2807942920	8910	8910	8910	8910	0
182	20231110	154800	2807942920	8910	8910	8910	8910	3774
183	20231110	154700	2807942920	8910	8910	8910	8910	0
184	20231110	154600	2807942920	8910	8910	8910	8910	0
185	20231110	154500	2807942920	8910	8910	8910	8910	0
186	20231110	154400	2807942920	8910	8910	8910	8910	0
187	20231110	154300	2807942920	8910	8910	8910	8910	0
188	20231110	154200	2807942920	8910	8910	8910	8910	0
189	20231110	154100	2807942920	8910	8910	8910	8910	0
190	20231110	154000	2807942920	8910	8910	8910	8910	0
191	20231110	153900	2807942920	8910	8910	8910	8910	0
192	20231110	153800	2807942920	8910	8910	8910	8910	0
193	20231110	153700	2807942920	8910	8910	8910	8910	0
194	20231110	153600	2807942920	8910	8910	8910	8910	0
195	20231110	153500	2807942920	8910	8910	8910	8910	0
196	20231110	153400	2807942920	8910	8910	8910	8910	0
197	20231110	153300	2807942920	8910	8910	8910	8910	0
198	20231110	153200	2807942920	8910	8910	8910	8910	0
199	20231110	153100	2807942920	8910	8910	8910	8910	0
200	20231110	153000	2807942920	8910	8910	8910	8910	3774
201	20231110	152900	2774316580	8980	8980	8980	8980	0
202	20231110	152800	2774316580	8980	8980	8980	8980	0
203	20231110	152700	2774316580	8980	8980	8980	8980	0
204	20231110	152600	2774316580	8980	8980	8980	8980	0
205	20231110	152500	2774316580	8980	8980	8980	8980	0
206	20231110	152400	2774316580	8980	8980	8980	8980	0
207	20231110	152300	2774316580	8980	8980	8980	8980	0
208	20231110	152200	2774316580	8980	8980	8980	8980	0
209	20231110	152100	2774316580	8980	8980	8980	8980	0
210	20231110	152000	2774316580	8980	8980	8980	8980	0
211	20231110	151900	2774316580	8980	8980	8980	8940	267
212	20231110	151800	2771925760	8940	8940	8950	8940	233
213	20231110	151700	2769841530	8940	8930	8940	8930	299
214	20231110	151600	2767171450	8930	8910	8930	8910	51
215	20231110	151500	2766717020	8930	8930	8940	8930	1005
216	20231110	151400	2757742350	8930	8900	8930	8900	6
217	20231110	151300	2757688800	8890	8890	8890	8890	133
218	20231110	151200	2756506430	8880	8880	8880	8880	7
219	20231110	151100	2756444270	8880	8940	8940	8880	235
220	20231110	151000	2754355730	8900	8890	8900	8880	367
221	20231110	150900	2751094090	8890	8890	8890	8890	2
222	20231110	150800	2751076310	8900	8890	8900	8890	53
223	20231110	150700	2750605130	8890	8890	8890	8890	50
224	20231110	150600	2750160630	8890	8930	8930	8890	62
225	20231110	150500	2749609410	8940	8940	8940	8940	1
226	20231110	150400	2749600470	8890	8880	8890	8880	19
227	20231110	150300	2749431730	8870	8890	8890	8870	630
228	20231110	150200	2743842670	8950	8950	8950	8950	1
229	20231110	150100	2743833720	8920	8930	8930	8920	222
230	20231110	150000	2741852840	8930	8910	9000	8910	128
231	20231110	145900	2740708550	8910	8900	8910	8880	905
232	20231110	145800	2732660660	8910	8920	8920	8910	368
233	20231110	145700	2729381680	8920	8900	8920	8900	91
234	20231110	145600	2728570300	8920	8920	8920	8920	0
235	20231110	145500	2728570300	8920	8920	8920	8920	1
236	20231110	145400	2728561380	8920	8970	8970	8910	721
237	20231110	145300	2722134940	8930	8940	8940	8930	217
238	20231110	145200	2720195960	8920	8920	8920	8920	27
239	20231110	145100	2719955120	8910	8910	8910	8910	0
240	20231110	145000	2719955120	8910	9000	9000	8910	596
241	20231110	144900	2714643410	9000	8920	9000	8920	459
242	20231110	144800	2710548580	8920	8920	8920	8920	5
243	20231110	144700	2710503980	8920	8910	8920	8910	136
244	20231110	144600	2709291420	8910	8910	8910	8910	15
245	20231110	144500	2709157770	8910	8920	8920	8910	194
246	20231110	144400	2707427590	8920	8920	8920	8920	42
247	20231110	144300	2707052950	8920	8910	8920	8910	2
248	20231110	144200	2707035120	8910	8920	8920	8910	250
249	20231110	144100	2704807610	8910	8910	8910	8910	146
250	20231110	144000	2703506750	8900	8900	8910	8900	213
251	20231110	143900	2701610390	8910	8880	8910	8880	209
252	20231110	143800	2699750480	8900	8890	8920	8880	468
253	20231110	143700	2695591780	8920	8920	8920	8920	18
254	20231110	143600	2695431220	8930	8910	8940	8860	2245
255	20231110	143500	2675457310	8910	8940	8940	8910	2929
256	20231110	143400	2649290340	8940	8950	8950	8940	175
257	20231110	143300	2647725220	8990	8980	8990	8980	20
258	20231110	143200	2647545570	8990	8990	8990	8990	0
259	20231110	143100	2647545570	8990	8940	8990	8940	11
260	20231110	143000	2647447180	8930	9000	9000	8930	24
261	20231110	142900	2647231470	9010	8970	9010	8930	597
262	20231110	142800	2641895150	8970	8970	8970	8970	57
263	20231110	142700	2641383860	8940	9000	9000	8940	2438
264	20231110	142600	2619496520	9000	9000	9010	9000	972
265	20231110	142500	2610747990	9050	9000	9050	9000	115
266	20231110	142400	2609712940	9000	9000	9000	9000	151
267	20231110	142300	2608353940	9000	9010	9010	9000	1325
268	20231110	142200	2596420120	9010	9010	9020	9010	405
269	20231110	142100	2592771060	9010	9010	9010	9010	50
270	20231110	142000	2592320560	9010	9020	9020	9010	607
271	20231110	141900	2586846690	9020	9020	9020	9020	0
272	20231110	141800	2586846690	9020	9020	9020	9020	250
273	20231110	141700	2584591690	9020	9020	9020	9020	89
274	20231110	141600	2583788910	9020	9020	9020	9020	0
275	20231110	141500	2583788910	9020	9020	9020	9020	363
276	20231110	141400	2580514650	9080	9080	9080	9080	0
277	20231110	141300	2580514650	9080	9080	9080	9080	22
278	20231110	141200	2580314890	9090	9030	9090	9010	761
279	20231110	141100	2573447750	9030	9040	9040	9010	1108
280	20231110	141000	2563453410	9040	9040	9040	9040	6
281	20231110	140900	2563399170	9100	9070	9100	9030	2275
282	20231110	140800	2542809690	9070	9080	9080	9070	1173
283	20231110	140700	2532165390	9080	9080	9080	9080	27
284	20231110	140600	2531920230	9080	9080	9080	9080	205
285	20231110	140500	2530058830	9080	9110	9110	9080	2500
286	20231110	140400	2507344290	9150	9110	9150	9110	1240
287	20231110	140300	2496038290	9110	9110	9110	9110	0
288	20231110	140200	2496038290	9110	9110	9110	9110	108
289	20231110	140100	2495054410	9110	9130	9130	9110	295
290	20231110	140000	2492364460	9150	9150	9150	9150	145
291	20231110	135900	2491037710	9160	9150	9160	9150	141
292	20231110	135800	2489746570	9120	9120	9120	9120	0
293	20231110	135700	2489746570	9120	9120	9120	9120	0
294	20231110	135600	2489746570	9120	9120	9120	9120	222
295	20231110	135500	2487721930	9120	9120	9120	9120	144
296	20231110	135400	2486408650	9140	9140	9140	9140	2
297	20231110	135300	2486390370	9150	9150	9150	9150	1
298	20231110	135200	2486381220	9160	9160	9160	9160	0
299	20231110	135100	2486381220	9160	9160	9160	9160	0
300	20231110	135000	2486381220	9160	9160	9160	9160	79
301	20231110	134900	2485657580	9170	9170	9170	9170	1
302	20231110	134800	2485648410	9150	9150	9160	9150	580
303	20231110	134700	2480340150	9120	9120	9120	9120	137
304	20231110	134600	2479090710	9150	9150	9150	9150	0
305	20231110	134500	2479090710	9150	9150	9150	9150	1
306	20231110	134400	2479081560	9130	9130	9130	9130	0
307	20231110	134300	2479081560	9130	9130	9130	9130	108
308	20231110	134200	2478095520	9130	9130	9130	9130	0
309	20231110	134100	2478095520	9130	9130	9130	9130	3
310	20231110	134000	2478068130	9130	9130	9130	9130	359
311	20231110	133900	2474790460	9140	9160	9160	9140	736
312	20231110	133800	2468056100	9160	9200	9200	9160	21
313	20231110	133700	2467862940	9200	9150	9200	9150	20
314	20231110	133600	2467679440	9200	9180	9200	9180	11
315	20231110	133500	2467578320	9150	9150	9150	9140	433
316	20231110	133400	2463616440	9180	9150	9180	9150	20
317	20231110	133300	2463433080	9150	9150	9150	9150	0
318	20231110	133200	2463433080	9150	9150	9150	9150	700
319	20231110	133100	2457028080	9150	9150	9150	9150	0
320	20231110	133000	2457028080	9150	9150	9150	9150	10
321	20231110	132900	2456936580	9150	9150	9150	9150	0
322	20231110	132800	2456936580	9150	9130	9150	9130	488
323	20231110	132700	2452475540	9100	9100	9100	9100	0
324	20231110	132600	2452475540	9100	9100	9100	9100	0
325	20231110	132500	2452475540	9100	9100	9100	9100	0
326	20231110	132400	2452475540	9100	9100	9100	9100	335
327	20231110	132300	2449427040	9100	9120	9120	9100	512
328	20231110	132200	2444759600	9120	9120	9120	9120	1
329	20231110	132100	2444750480	9120	9120	9120	9120	0
330	20231110	132000	2444750480	9120	9090	9120	9090	444
331	20231110	131900	2440714150	9090	9090	9100	9090	533
332	20231110	131800	2435868780	9090	9090	9090	9090	1
333	20231110	131700	2435859690	9100	9100	9100	9100	1
334	20231110	131600	2435850590	9100	9100	9100	9100	0
335	20231110	131500	2435850590	9100	9090	9100	9090	322
336	20231110	131400	2432923600	9090	9090	9090	9090	0
337	20231110	131300	2432923600	9090	9090	9090	9090	0
338	20231110	131200	2432923600	9090	9090	9090	9090	55
339	20231110	131100	2432423650	9090	9090	9090	9090	0
340	20231110	131000	2432423650	9090	9090	9090	9090	22
341	20231110	130900	2432223670	9090	9090	9090	9090	0
342	20231110	130800	2432223670	9090	9090	9090	9090	0
343	20231110	130700	2432223670	9090	9090	9090	9090	54
344	20231110	130600	2431732810	9100	9100	9100	9100	0
345	20231110	130500	2431732810	9100	9100	9100	9100	300
346	20231110	130400	2429002810	9130	9130	9130	9130	100
347	20231110	130300	2428089810	9110	9110	9110	9110	1
348	20231110	130200	2428080700	9110	9100	9110	9100	251
349	20231110	130100	2425795090	9100	9100	9100	9100	0
350	20231110	130000	2425795090	9100	9100	9100	9100	2
351	20231110	125900	2425776890	9100	9100	9100	9100	4
352	20231110	125800	2425740490	9120	9120	9120	9120	0
353	20231110	125700	2425740490	9120	9120	9120	9120	0
354	20231110	125600	2425740490	9120	9120	9120	9120	0
355	20231110	125500	2425740490	9120	9120	9120	9120	24
356	20231110	125400	2425521610	9150	9110	9160	9110	177
357	20231110	125300	2423904420	9110	9130	9130	9090	275
358	20231110	125200	2421397360	9120	9130	9130	9120	97
359	20231110	125100	2420512360	9130	9120	9130	9120	116
360	20231110	125000	2419453330	9150	9150	9150	9150	21
361	20231110	124900	2419261180	9150	9150	9150	9150	6
362	20231110	124800	2419206280	9150	9150	9150	9150	4
363	20231110	124700	2419169680	9120	9130	9150	9120	191
364	20231110	124600	2417425970	9150	9150	9150	9150	10
365	20231110	124500	2417334470	9130	9130	9130	9130	64
366	20231110	124400	2416750150	9100	9100	9100	9100	239
367	20231110	124300	2414575250	9090	9090	9090	9090	0
368	20231110	124200	2414575250	9090	9090	9090	9090	102
369	20231110	124100	2413648070	9090	9090	9090	9090	381
370	20231110	124000	2410184780	9090	9090	9090	9090	314
371	20231110	123900	2407330520	9090	9090	9090	9090	205
372	20231110	123800	2405467070	9090	9090	9090	9090	100
373	20231110	123700	2404558070	9080	9080	9080	9080	78
374	20231110	123600	2403849830	9070	9100	9100	9070	471
375	20231110	123500	2399569410	9100	9090	9100	9080	359
376	20231110	123400	2396302810	9090	9090	9090	9090	10
377	20231110	123300	2396211910	9080	9080	9080	9080	100
378	20231110	123200	2395303910	9080	9080	9080	9080	115
379	20231110	123100	2394259710	9070	9080	9080	9070	225
380	20231110	123000	2392217050	9080	9090	9100	9080	136
381	20231110	122900	2390981620	9080	9090	9100	9080	87
382	20231110	122800	2390190420	9060	9060	9060	9060	81
383	20231110	122700	2389456560	9080	9080	9080	9060	1090
384	20231110	122600	2379568840	9080	9090	9090	9080	334
385	20231110	122500	2376533300	9100	9100	9100	9100	103
386	20231110	122400	2375596000	9130	9110	9130	9090	496
387	20231110	122300	2371082870	9110	9110	9110	9110	204
388	20231110	122200	2369224430	9120	9130	9130	9120	545
389	20231110	122100	2364252640	9130	9140	9140	9130	126
390	20231110	122000	2363101250	9140	9140	9140	9140	0
391	20231110	121900	2363101250	9140	9140	9140	9140	23
392	20231110	121800	2362891030	9150	9150	9150	9150	1
393	20231110	121700	2362881880	9150	9150	9150	9150	267
394	20231110	121600	2360438830	9150	9160	9160	9150	226
395	20231110	121500	2358370920	9160	9160	9160	9160	10
396	20231110	121400	2358279320	9150	9150	9150	9150	159
397	20231110	121300	2356824470	9150	9150	9150	9150	178
398	20231110	121200	2355195770	9150	9150	9150	9150	296
399	20231110	121100	2352487370	9120	9120	9120	9120	1
400	20231110	121000	2352478250	9120	9120	9120	9120	1509
401	20231110	120900	2338716170	9120	9120	9120	9120	1
402	20231110	120800	2338707050	9130	9120	9130	9120	205
403	20231110	120700	2336837040	9110	9120	9120	9110	114
404	20231110	120600	2335798350	9120	9120	9120	9120	31
405	20231110	120500	2335515630	9130	9110	9130	9110	5
406	20231110	120400	2335470060	9120	9110	9120	9100	226
407	20231110	120300	2333413250	9100	9130	9130	9100	870
408	20231110	120200	2325490500	9140	9140	9140	9140	0
409	20231110	120100	2325490500	9140	9140	9140	9140	0
410	20231110	120000	2325490500	9140	9140	9140	9140	57
411	20231110	115900	2324969520	9140	9140	9140	9140	0
412	20231110	115800	2324969520	9140	9140	9150	9110	568
413	20231110	115700	2319788310	9150	9130	9150	9130	92
414	20231110	115600	2318948110	9130	9180	9180	9130	11
415	20231110	115500	2318847180	9180	9120	9180	9120	132
416	20231110	115400	2317639200	9120	9190	9190	9120	1359
417	20231110	115300	2305217440	9170	9230	9230	9160	2174
418	20231110	115200	2285255160	9240	9270	9290	9230	2092
419	20231110	115100	2265868460	9290	9120	9360	9120	6888
420	20231110	115000	2201859630	9120	9140	9140	9120	147
421	20231110	114900	2200517850	9150	9130	9150	9130	60
422	20231110	114800	2199969590	9130	9130	9130	9130	21
423	20231110	114700	2199777860	9120	9120	9120	9120	25
424	20231110	114600	2199549860	9130	9130	9130	9130	101
425	20231110	114500	2198627730	9130	9120	9130	9120	80
426	20231110	114400	2197898120	9110	9110	9130	9100	150
427	20231110	114300	2196532220	9110	9120	9120	9100	288
428	20231110	114200	2193909440	9130	9130	9130	9130	4
429	20231110	114100	2193872920	9120	9120	9120	9120	57
430	20231110	114000	2193353080	9130	9130	9130	9130	6
431	20231110	113900	2193298300	9120	9130	9130	9120	90
432	20231110	113800	2192477390	9130	9130	9130	9130	38
433	20231110	113700	2192130450	9130	9150	9170	9130	158
434	20231110	113600	2190685410	9160	9160	9160	9160	53
435	20231110	113500	2190199930	9190	9150	9190	9150	346
436	20231110	113400	2187028050	9150	9140	9150	9140	77
437	20231110	113300	2186323880	9140	9130	9140	9130	73
438	20231110	113200	2185656850	9130	9140	9140	9130	30
439	20231110	113100	2185382850	9130	9140	9140	9130	33
440	20231110	113000	2185081500	9140	9140	9140	9140	0
441	20231110	112900	2185081500	9140	9140	9140	9140	0
442	20231110	112800	2185081500	9140	9140	9140	9140	94
443	20231110	112700	2184222340	9140	9140	9140	9130	45
444	20231110	112600	2183811100	9140	9140	9140	9140	0
445	20231110	112500	2183811100	9140	9140	9140	9140	41
446	20231110	112400	2183436360	9140	9140	9140	9140	0
447	20231110	112300	2183436360	9140	9140	9140	9140	0
448	20231110	112200	2183436360	9140	9140	9140	9140	2
449	20231110	112100	2183418080	9130	9160	9160	9130	25
450	20231110	112000	2183189600	9160	9160	9160	9130	235
451	20231110	111900	2181040750	9170	9140	9170	9130	125
452	20231110	111800	2179898230	9130	9130	9140	9130	201
453	20231110	111700	2178062100	9130	9120	9130	9120	31
454	20231110	111600	2177779370	9110	9100	9110	9100	142
455	20231110	111500	2176486890	9100	9100	9100	9100	0
456	20231110	111400	2176486890	9100	9100	9100	9100	0
457	20231110	111300	2176486890	9100	9090	9100	9080	107
458	20231110	111200	2175514530	9100	9100	9100	9100	107
459	20231110	111100	2174540830	9120	9120	9120	9120	37
460	20231110	111000	2174203390	9120	9120	9120	9120	0
461	20231110	110900	2174203390	9120	9120	9120	9120	0
462	20231110	110800	2174203390	9120	9100	9120	9100	90
463	20231110	110700	2173384350	9100	9100	9100	9100	30
464	20231110	110600	2173111350	9100	9100	9100	9100	64
465	20231110	110500	2172528950	9100	9100	9100	9100	0
466	20231110	110400	2172528950	9100	9090	9100	9070	1001
467	20231110	110300	2163439750	9090	9080	9090	9080	19
468	20231110	110200	2163267070	9080	9080	9080	9070	456
469	20231110	110100	2159127190	9090	9100	9100	9090	130
470	20231110	110000	2157944390	9100	9100	9110	9100	274
471	20231110	105900	2155448270	9070	9070	9070	9070	41
472	20231110	105800	2155076400	9070	9100	9100	9070	1715
473	20231110	105700	2139501610	9140	9140	9140	9090	70
474	20231110	105600	2138863760	9140	9140	9140	9140	1
475	20231110	105500	2138854620	9080	9080	9080	9080	0
476	20231110	105400	2138854620	9080	9090	9090	9080	635
477	20231110	105300	2133084900	9090	9090	9090	9090	14
478	20231110	105200	2132957640	9090	9090	9090	9080	263
479	20231110	105100	2130567270	9090	9100	9100	9090	402
480	20231110	105000	2126912090	9100	9110	9110	9100	71
481	20231110	104900	2126265420	9110	9110	9110	9110	80
482	20231110	104800	2125536620	9130	9130	9130	9120	59
483	20231110	104700	2124998410	9130	9130	9130	9130	49
484	20231110	104600	2124551040	9130	9130	9130	9130	44
485	20231110	104500	2124149320	9120	9100	9140	9100	87
486	20231110	104400	2123356760	9090	9090	9090	9090	0
487	20231110	104300	2123356760	9090	9090	9090	9080	94
488	20231110	104200	2122502520	9080	9090	9090	9080	405
489	20231110	104100	2118822040	9080	9080	9090	9080	490
490	20231110	104000	2114372000	9090	9140	9140	9090	54
491	20231110	103900	2113880940	9140	9140	9140	9140	0
492	20231110	103800	2113880940	9140	9090	9140	9090	138
493	20231110	103700	2112625430	9100	9140	9140	9100	225
494	20231110	103600	2110574400	9140	9100	9140	9100	484
495	20231110	103500	2106157080	9100	9070	9100	9070	283
496	20231110	103400	2103585890	9070	9080	9090	9070	257
497	20231110	103300	2101251910	9080	9080	9090	9070	494
498	20231110	103200	2096765830	9080	9070	9080	9070	474
499	20231110	103100	2092466450	9070	9090	9100	9070	708
500	20231110	103000	2086034320	9090	9100	9100	9090	181
501	20231110	102900	2084388170	9100	9110	9110	9100	2565
502	20231110	102800	2061032630	9120	9130	9130	9120	142
503	20231110	102700	2059736960	9130	9130	9130	9130	344
504	20231110	102600	2056596240	9130	9140	9140	9130	147
505	20231110	102500	2055254090	9140	9140	9140	9110	2743
506	20231110	102400	2030219640	9140	9140	9180	9140	440
507	20231110	102300	2026196160	9140	9150	9150	9140	806
508	20231110	102200	2018826100	9190	9190	9190	9150	255
509	20231110	102100	2016492050	9200	9170	9200	9150	126
510	20231110	102000	2015332970	9150	9140	9150	9140	89
511	20231110	101900	2014518670	9140	9160	9170	9140	1784
512	20231110	101800	1998208310	9160	9160	9170	9160	122
513	20231110	101700	1997090640	9150	9160	9160	9150	508
514	20231110	101600	1992441900	9170	9150	9170	9150	48
515	20231110	101500	1992002500	9150	9180	9180	9150	348
516	20231110	101400	1988813100	9180	9180	9180	9180	4
517	20231110	101300	1988776380	9170	9170	9170	9170	219
518	20231110	101200	1986768150	9180	9170	9230	9170	312
519	20231110	101100	1983905830	9170	9240	9250	9170	539
520	20231110	101000	1978937870	9240	9150	9240	9150	1199
521	20231110	100900	1967955570	9150	9170	9200	9150	1689
522	20231110	100800	1952476240	9170	9180	9200	9170	741
523	20231110	100700	1945677720	9180	9190	9200	9180	350
524	20231110	100600	1942461710	9190	9210	9210	9190	316
525	20231110	100500	1939555530	9190	9210	9210	9190	543
526	20231110	100400	1934560110	9210	9210	9270	9200	911
527	20231110	100300	1926172580	9210	9230	9230	9210	125
528	20231110	100200	1925020530	9230	9240	9240	9220	148
529	20231110	100100	1923655630	9250	9250	9280	9250	72
530	20231110	100000	1922989600	9250	9220	9250	9220	364
531	20231110	095900	1919630210	9220	9270	9270	9220	3146
532	20231110	095800	1890499430	9270	9310	9320	9270	835
533	20231110	095700	1882735940	9310	9280	9310	9270	704
534	20231110	095600	1876207690	9330	9280	9330	9270	1261
535	20231110	095500	1864515470	9330	9280	9340	9270	1079
536	20231110	095400	1854467690	9280	9320	9340	9270	2412
537	20231110	095300	1832082290	9340	9340	9370	9320	769
538	20231110	095200	1824894590	9340	9350	9350	9310	485
539	20231110	095100	1820372740	9310	9360	9390	9300	4728
540	20231110	095000	1776188960	9360	9320	9410	9320	6074
541	20231110	094900	1719225010	9320	9240	9350	9240	2664
542	20231110	094800	1694416250	9230	9260	9260	9230	1172
543	20231110	094700	1683577550	9270	9300	9300	9270	923
544	20231110	094600	1674999470	9310	9300	9310	9250	1672
545	20231110	094500	1659494350	9320	9240	9320	9220	1093
546	20231110	094400	1649363920	9260	9310	9310	9250	2984
547	20231110	094300	1621717960	9330	9280	9330	9260	1028
548	20231110	094200	1612171080	9260	9230	9280	9230	195
549	20231110	094100	1610365740	9240	9270	9290	9220	1415
550	20231110	094000	1597294090	9270	9350	9350	9250	1981
551	20231110	093900	1578881830	9310	9290	9380	9290	12443
552	20231110	093800	1462631670	9290	9220	9300	9190	3896
553	20231110	093700	1426538750	9210	9210	9210	9210	46
554	20231110	093600	1426115090	9220	9170	9220	9170	441
555	20231110	093500	1422054820	9160	9140	9160	9140	493
556	20231110	093400	1417540000	9140	9130	9160	9130	378
557	20231110	093300	1414086710	9130	9130	9130	9130	739
558	20231110	093200	1407339640	9150	9150	9150	9130	348
559	20231110	093100	1404158390	9140	9150	9180	9140	1148
560	20231110	093000	1393647270	9160	9150	9160	9140	1234
561	20231110	092900	1382356110	9150	9210	9210	9150	3291
562	20231110	092800	1352166530	9210	9230	9230	9210	3054
563	20231110	092700	1324001590	9270	9280	9280	9230	842
564	20231110	092600	1316217470	9280	9260	9290	9250	480
565	20231110	092500	1311769410	9250	9270	9270	9250	1349
566	20231110	092400	1299281520	9260	9260	9280	9260	593
567	20231110	092300	1293783260	9290	9250	9300	9250	1094
568	20231110	092200	1283618670	9250	9240	9250	9220	1982
569	20231110	092100	1265304360	9230	9280	9290	9230	1363
570	20231110	092000	1252697260	9300	9250	9300	9240	1164
571	20231110	091900	1241914430	9280	9240	9280	9240	604
572	20231110	091800	1236309550	9240	9230	9310	9230	1469
573	20231110	091700	1222703170	9230	9320	9320	9220	3420
574	20231110	091600	1191058130	9280	9350	9350	9280	2740
575	20231110	091500	1165538600	9350	9330	9350	9310	2214
576	20231110	091400	1144864860	9300	9320	9350	9300	1107
577	20231110	091300	1134543710	9340	9340	9350	9310	879
578	20231110	091200	1126335760	9330	9280	9330	9280	2687
579	20231110	091100	1101372910	9280	9300	9300	9280	2135
580	20231110	091000	1081549200	9310	9270	9340	9270	1460
581	20231110	090900	1067963540	9280	9280	9280	9250	2168
582	20231110	090800	1047881340	9280	9340	9360	9260	4601
583	20231110	090700	1005068730	9330	9350	9480	9330	16303
584	20231110	090600	851745920	9340	9300	9390	9270	11008
585	20231110	090500	748961920	9300	9250	9300	9200	4935
586	20231110	090400	703346330	9310	9280	9330	9240	6483
587	20231110	090300	643156980	9280	9330	9330	9280	5154
588	20231110	090200	595251550	9350	9330	9410	9270	15614
589	20231110	090100	449456430	9340	9070	9500	9020	41183
590	20231110	090000	65411450	9060	9050	9070	8930	7251