KissMeData/054670/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193400	5357627140	9130	9130	9130	9130	6807
3	20231109	193300	5357627140	9130	9130	9130	9130	0
4	20231109	193200	5357627140	9130	9130	9130	9130	0
5	20231109	193100	5357627140	9130	9130	9130	9130	0
6	20231109	193000	5357627140	9130	9130	9130	9130	0
7	20231109	192900	5357627140	9130	9130	9130	9130	0
8	20231109	192800	5357627140	9130	9130	9130	9130	0
9	20231109	192700	5357627140	9130	9130	9130	9130	0
10	20231109	192600	5357627140	9130	9130	9130	9130	0
11	20231109	192500	5357627140	9130	9130	9130	9130	0
12	20231109	192400	5357627140	9130	9130	9130	9130	0
13	20231109	192300	5357627140	9130	9130	9130	9130	0
14	20231109	192200	5357627140	9130	9130	9130	9130	0
15	20231109	192100	5357627140	9130	9130	9130	9130	0
16	20231109	192000	5357627140	9130	9130	9130	9130	0
17	20231109	191900	5357627140	9130	9130	9130	9130	0
18	20231109	191800	5357627140	9130	9130	9130	9130	0
19	20231109	191700	5357627140	9130	9130	9130	9130	0
20	20231109	191600	5357627140	9130	9130	9130	9130	0
21	20231109	191500	5357627140	9130	9130	9130	9130	0
22	20231109	191400	5357627140	9130	9130	9130	9130	0
23	20231109	191300	5357627140	9130	9130	9130	9130	0
24	20231109	191200	5357627140	9130	9130	9130	9130	0
25	20231109	191100	5357627140	9130	9130	9130	9130	0
26	20231109	191000	5357627140	9130	9130	9130	9130	0
27	20231109	190900	5357627140	9130	9130	9130	9130	0
28	20231109	190800	5357627140	9130	9130	9130	9130	0
29	20231109	190700	5357627140	9130	9130	9130	9130	0
30	20231109	190600	5357627140	9130	9130	9130	9130	0
31	20231109	190500	5357627140	9130	9130	9130	9130	0
32	20231109	190400	5357627140	9130	9130	9130	9130	6807
33	20231109	190300	5357627140	9130	9130	9130	9130	0
34	20231109	190200	5357627140	9130	9130	9130	9130	0
35	20231109	190100	5357627140	9130	9130	9130	9130	0
36	20231109	190000	5357627140	9130	9130	9130	9130	0
37	20231109	185900	5357627140	9130	9130	9130	9130	0
38	20231109	185800	5357627140	9130	9130	9130	9130	0
39	20231109	185700	5357627140	9130	9130	9130	9130	0
40	20231109	185600	5357627140	9130	9130	9130	9130	0
41	20231109	185500	5357627140	9130	9130	9130	9130	0
42	20231109	185400	5357627140	9130	9130	9130	9130	0
43	20231109	185300	5357627140	9130	9130	9130	9130	0
44	20231109	185200	5357627140	9130	9130	9130	9130	0
45	20231109	185100	5357627140	9130	9130	9130	9130	0
46	20231109	185000	5357627140	9130	9130	9130	9130	0
47	20231109	184900	5357627140	9130	9130	9130	9130	0
48	20231109	184800	5357627140	9130	9130	9130	9130	0
49	20231109	184700	5357627140	9130	9130	9130	9130	0
50	20231109	184600	5357627140	9130	9130	9130	9130	0
51	20231109	184500	5357627140	9130	9130	9130	9130	0
52	20231109	184400	5357627140	9130	9130	9130	9130	0
53	20231109	184300	5357627140	9130	9130	9130	9130	0
54	20231109	184200	5357627140	9130	9130	9130	9130	0
55	20231109	184100	5357627140	9130	9130	9130	9130	0
56	20231109	184000	5357627140	9130	9130	9130	9130	0
57	20231109	183900	5357627140	9130	9130	9130	9130	0
58	20231109	183800	5357627140	9130	9130	9130	9130	0
59	20231109	183700	5357627140	9130	9130	9130	9130	0
60	20231109	183600	5357627140	9130	9130	9130	9130	0
61	20231109	183500	5357627140	9130	9130	9130	9130	0
62	20231109	183400	5357627140	9130	9130	9130	9130	6807
63	20231109	183300	5357627140	9130	9130	9130	9130	0
64	20231109	183200	5357627140	9130	9130	9130	9130	0
65	20231109	183100	5357627140	9130	9130	9130	9130	0
66	20231109	183000	5357627140	9130	9130	9130	9130	0
67	20231109	182900	5357627140	9130	9130	9130	9130	0
68	20231109	182800	5357627140	9130	9130	9130	9130	0
69	20231109	182700	5357627140	9130	9130	9130	9130	0
70	20231109	182600	5357627140	9130	9130	9130	9130	0
71	20231109	182500	5357627140	9130	9130	9130	9130	0
72	20231109	182400	5357627140	9130	9130	9130	9130	0
73	20231109	182300	5357627140	9130	9130	9130	9130	0
74	20231109	182200	5357627140	9130	9130	9130	9130	0
75	20231109	182100	5357627140	9130	9130	9130	9130	0
76	20231109	182000	5357627140	9130	9130	9130	9130	0
77	20231109	181900	5357627140	9130	9130	9130	9130	0
78	20231109	181800	5357627140	9130	9130	9130	9130	0
79	20231109	181700	5357627140	9130	9130	9130	9130	0
80	20231109	181600	5357627140	9130	9130	9130	9130	0
81	20231109	181500	5357627140	9130	9130	9130	9130	0
82	20231109	181400	5357627140	9130	9130	9130	9130	0
83	20231109	181300	5357627140	9130	9130	9130	9130	0
84	20231109	181200	5357627140	9130	9130	9130	9130	0
85	20231109	181100	5357627140	9130	9130	9130	9130	0
86	20231109	181000	5357627140	9130	9130	9130	9130	0
87	20231109	180900	5357627140	9130	9130	9130	9130	0
88	20231109	180800	5357627140	9130	9130	9130	9130	0
89	20231109	180700	5357627140	9130	9130	9130	9130	0
90	20231109	180600	5357627140	9130	9130	9130	9130	0
91	20231109	180500	5357627140	9130	9130	9130	9130	0
92	20231109	180400	5357627140	9130	9130	9130	9130	6807
93	20231109	180300	5357627140	9130	9130	9130	9130	0
94	20231109	180200	5357627140	9130	9130	9130	9130	0
95	20231109	180100	5357627140	9130	9130	9130	9130	0
96	20231109	180000	5357627140	9130	9130	9130	9130	0
97	20231109	175900	5357627140	9130	9130	9130	9130	0
98	20231109	175800	5357627140	9130	9130	9130	9130	0
99	20231109	175700	5357627140	9130	9130	9130	9130	0
100	20231109	175600	5357627140	9130	9130	9130	9130	0
101	20231109	175500	5357627140	9130	9130	9130	9130	0
102	20231109	175400	5357627140	9130	9130	9130	9130	0
103	20231109	175300	5357627140	9130	9130	9130	9130	0
104	20231109	175200	5357627140	9130	9130	9130	9130	0
105	20231109	175100	5357627140	9130	9130	9130	9130	0
106	20231109	175000	5357627140	9130	9130	9130	9130	0
107	20231109	174900	5357627140	9130	9130	9130	9130	0
108	20231109	174800	5357627140	9130	9130	9130	9130	0
109	20231109	174700	5357627140	9130	9130	9130	9130	0
110	20231109	174600	5357627140	9130	9130	9130	9130	0
111	20231109	174500	5357627140	9130	9130	9130	9130	0
112	20231109	174400	5357627140	9130	9130	9130	9130	0
113	20231109	174300	5357627140	9130	9130	9130	9130	0
114	20231109	174200	5357627140	9130	9130	9130	9130	0
115	20231109	174100	5357627140	9130	9130	9130	9130	0
116	20231109	174000	5357627140	9130	9130	9130	9130	0
117	20231109	173900	5357627140	9130	9130	9130	9130	0
118	20231109	173800	5357627140	9130	9130	9130	9130	0
119	20231109	173700	5357627140	9130	9130	9130	9130	0
120	20231109	173600	5357627140	9130	9130	9130	9130	0
121	20231109	173500	5357627140	9130	9130	9130	9130	0
122	20231109	173400	5357627140	9130	9130	9130	9130	6807
123	20231109	173300	5357627140	9130	9130	9130	9130	0
124	20231109	173200	5357627140	9130	9130	9130	9130	0
125	20231109	173100	5357627140	9130	9130	9130	9130	0
126	20231109	173000	5357627140	9130	9130	9130	9130	0
127	20231109	172900	5357627140	9130	9130	9130	9130	0
128	20231109	172800	5357627140	9130	9130	9130	9130	0
129	20231109	172700	5357627140	9130	9130	9130	9130	0
130	20231109	172600	5357627140	9130	9130	9130	9130	0
131	20231109	172500	5357627140	9130	9130	9130	9130	0
132	20231109	172400	5357627140	9130	9130	9130	9130	0
133	20231109	172300	5357627140	9130	9130	9130	9130	0
134	20231109	172200	5357627140	9130	9130	9130	9130	0
135	20231109	172100	5357627140	9130	9130	9130	9130	0
136	20231109	172000	5357627140	9130	9130	9130	9130	0
137	20231109	171900	5357627140	9130	9130	9130	9130	0
138	20231109	171800	5357627140	9130	9130	9130	9130	0
139	20231109	171700	5357627140	9130	9130	9130	9130	0
140	20231109	171600	5357627140	9130	9130	9130	9130	0
141	20231109	171500	5357627140	9130	9130	9130	9130	0
142	20231109	171400	5357627140	9130	9130	9130	9130	0
143	20231109	171300	5357627140	9130	9130	9130	9130	0
144	20231109	171200	5357627140	9130	9130	9130	9130	0
145	20231109	171100	5357627140	9130	9130	9130	9130	0
146	20231109	171000	5357627140	9130	9130	9130	9130	0
147	20231109	170900	5357627140	9130	9130	9130	9130	0
148	20231109	170800	5357627140	9130	9130	9130	9130	0
149	20231109	170700	5357627140	9130	9130	9130	9130	0
150	20231109	170600	5357627140	9130	9130	9130	9130	0
151	20231109	170500	5357627140	9130	9130	9130	9130	0
152	20231109	170400	5357627140	9130	9130	9130	9130	6807
153	20231109	170300	5357627140	9130	9130	9130	9130	0
154	20231109	170200	5357627140	9130	9130	9130	9130	0
155	20231109	170100	5357627140	9130	9130	9130	9130	0
156	20231109	170000	5357627140	9130	9130	9130	9130	0
157	20231109	165900	5357627140	9130	9130	9130	9130	0
158	20231109	165800	5357627140	9130	9130	9130	9130	0
159	20231109	165700	5357627140	9130	9130	9130	9130	0
160	20231109	165600	5357627140	9130	9130	9130	9130	0
161	20231109	165500	5357627140	9130	9130	9130	9130	0
162	20231109	165400	5357627140	9130	9130	9130	9130	0
163	20231109	165300	5357627140	9130	9130	9130	9130	0
164	20231109	165200	5357627140	9130	9130	9130	9130	0
165	20231109	165100	5357627140	9130	9130	9130	9130	0
166	20231109	165000	5357627140	9130	9130	9130	9130	0
167	20231109	164900	5357627140	9130	9130	9130	9130	0
168	20231109	164800	5357627140	9130	9130	9130	9130	0
169	20231109	164700	5357627140	9130	9130	9130	9130	0
170	20231109	164600	5357627140	9130	9130	9130	9130	0
171	20231109	164500	5357627140	9130	9130	9130	9130	0
172	20231109	164400	5357627140	9130	9130	9130	9130	0
173	20231109	164300	5357627140	9130	9130	9130	9130	0
174	20231109	164200	5357627140	9130	9130	9130	9130	0
175	20231109	164100	5357627140	9130	9130	9130	9130	0
176	20231109	164000	5357627140	9130	9130	9130	9130	0
177	20231109	163900	5357627140	9130	9130	9130	9130	0
178	20231109	163800	5357627140	9130	9130	9130	9130	0
179	20231109	163700	5357627140	9130	9130	9130	9130	0
180	20231109	163600	5357627140	9130	9130	9130	9130	0
181	20231109	163500	5357627140	9130	9130	9130	9130	0
182	20231109	163400	5357627140	9130	9130	9130	9130	6807
183	20231109	163300	5357627140	9130	9130	9130	9130	0
184	20231109	163200	5357627140	9130	9130	9130	9130	0
185	20231109	163100	5357627140	9130	9130	9130	9130	0
186	20231109	163000	5357627140	9130	9130	9130	9130	0
187	20231109	162900	5357627140	9130	9130	9130	9130	0
188	20231109	162800	5357627140	9130	9130	9130	9130	0
189	20231109	162700	5357627140	9130	9130	9130	9130	0
190	20231109	162600	5357627140	9130	9130	9130	9130	0
191	20231109	162500	5357627140	9130	9130	9130	9130	0
192	20231109	162400	5357627140	9130	9130	9130	9130	0
193	20231109	162300	5357627140	9130	9130	9130	9130	0
194	20231109	162200	5357627140	9130	9130	9130	9130	0
195	20231109	162100	5357627140	9130	9130	9130	9130	0
196	20231109	162000	5357627140	9130	9130	9130	9130	0
197	20231109	161900	5357627140	9130	9130	9130	9130	0
198	20231109	161800	5357627140	9130	9130	9130	9130	0
199	20231109	161700	5357627140	9130	9130	9130	9130	0
200	20231109	161600	5357627140	9130	9130	9130	9130	0
201	20231109	161500	5357627140	9130	9130	9130	9130	0
202	20231109	161400	5357627140	9130	9130	9130	9130	0
203	20231109	161300	5357627140	9130	9130	9130	9130	0
204	20231109	161200	5357627140	9130	9130	9130	9130	0
205	20231109	161100	5357627140	9130	9130	9130	9130	0
206	20231109	161000	5357627140	9130	9130	9130	9130	0
207	20231109	160900	5357627140	9130	9130	9130	9130	0
208	20231109	160800	5357627140	9130	9130	9130	9130	0
209	20231109	160700	5357627140	9130	9130	9130	9130	0
210	20231109	160600	5357627140	9130	9130	9130	9130	0
211	20231109	160500	5357627140	9130	9130	9130	9130	0
212	20231109	160400	5357627140	9130	9130	9130	9130	6807
213	20231109	160300	5357627140	9130	9130	9130	9130	0
214	20231109	160200	5357627140	9130	9130	9130	9130	0
215	20231109	160100	5357627140	9130	9130	9130	9130	0
216	20231109	160000	5357627140	9130	9130	9130	9130	0
217	20231109	155900	5357627140	9130	9130	9130	9130	0
218	20231109	155800	5357627140	9130	9130	9130	9130	0
219	20231109	155700	5357627140	9130	9130	9130	9130	0
220	20231109	155600	5357627140	9130	9130	9130	9130	0
221	20231109	155500	5357627140	9130	9130	9130	9130	0
222	20231109	155400	5357627140	9130	9130	9130	9130	0
223	20231109	155300	5357627140	9130	9130	9130	9130	0
224	20231109	155200	5357627140	9130	9130	9130	9130	0
225	20231109	155100	5357627140	9130	9130	9130	9130	0
226	20231109	155000	5357627140	9130	9130	9130	9130	0
227	20231109	154900	5357627140	9130	9130	9130	9130	0
228	20231109	154800	5357627140	9130	9130	9130	9130	0
229	20231109	154700	5357627140	9130	9130	9130	9130	0
230	20231109	154600	5357627140	9130	9130	9130	9130	0
231	20231109	154500	5357627140	9130	9130	9130	9130	0
232	20231109	154400	5357627140	9130	9130	9130	9130	0
233	20231109	154300	5357627140	9130	9130	9130	9130	0
234	20231109	154200	5357627140	9130	9130	9130	9130	0
235	20231109	154100	5357627140	9130	9130	9130	9130	0
236	20231109	154000	5357627140	9130	9130	9130	9130	0
237	20231109	153900	5357627140	9130	9130	9130	9130	0
238	20231109	153800	5357627140	9130	9130	9130	9130	0
239	20231109	153700	5357627140	9130	9130	9130	9130	0
240	20231109	153600	5357627140	9130	9130	9130	9130	0
241	20231109	153500	5357627140	9130	9130	9130	9130	0
242	20231109	153400	5357627140	9130	9130	9130	9130	6807
243	20231109	153300	5357627140	9130	9130	9130	9130	0
244	20231109	153200	5357627140	9130	9130	9130	9130	0
245	20231109	153100	5357627140	9130	9130	9130	9130	0
246	20231109	153000	5357627140	9130	9130	9130	9130	6807
247	20231109	152900	5295479230	9070	9070	9070	9070	0
248	20231109	152800	5295479230	9070	9070	9070	9070	0
249	20231109	152700	5295479230	9070	9070	9070	9070	0
250	20231109	152600	5295479230	9070	9070	9070	9070	0
251	20231109	152500	5295479230	9070	9070	9070	9070	0
252	20231109	152400	5295479230	9070	9070	9070	9070	0
253	20231109	152300	5295479230	9070	9070	9070	9070	0
254	20231109	152200	5295479230	9070	9070	9070	9070	0
255	20231109	152100	5295479230	9070	9070	9070	9070	0
256	20231109	152000	5295479230	9070	9070	9070	9070	0
257	20231109	151900	5295479230	9070	9080	9080	9050	3726
258	20231109	151800	5261729770	9080	9060	9090	9050	3567
259	20231109	151700	5229416440	9060	9080	9080	9060	4233
260	20231109	151600	5191046280	9090	9080	9090	9070	1328
261	20231109	151500	5178985880	9080	9090	9100	9080	661
262	20231109	151400	5172980280	9080	9100	9100	9080	643
263	20231109	151300	5167135420	9100	9080	9100	9080	355
264	20231109	151200	5163911920	9070	9090	9090	9070	2951
265	20231109	151100	5137111210	9100	9100	9110	9100	1111
266	20231109	151000	5127000850	9110	9120	9120	9100	438
267	20231109	150900	5123012360	9120	9120	9120	9100	1067
268	20231109	150800	5113285120	9100	9110	9120	9090	2433
269	20231109	150700	5091137080	9100	9100	9110	9100	157
270	20231109	150600	5089707260	9100	9100	9100	9100	146
271	20231109	150500	5088378660	9100	9120	9120	9080	561
272	20231109	150400	5083278250	9120	9130	9130	9120	23
273	20231109	150300	5083068460	9130	9130	9130	9130	66
274	20231109	150200	5082465880	9130	9090	9130	9090	32
275	20231109	150100	5082174450	9090	9090	9100	9080	203
276	20231109	150000	5080330020	9100	9100	9110	9080	695
277	20231109	145900	5074012590	9100	9100	9100	9090	254
278	20231109	145800	5071701500	9090	9090	9100	9090	81
279	20231109	145700	5070964760	9100	9100	9100	9090	463
280	20231109	145600	5066755440	9110	9130	9130	9110	158
281	20231109	145500	5065316040	9100	9130	9140	9100	3371
282	20231109	145400	5034623180	9120	9130	9140	9120	106
283	20231109	145300	5033656260	9130	9150	9150	9130	465
284	20231109	145200	5029410350	9140	9140	9140	9130	207
285	20231109	145100	5027518430	9150	9140	9150	9120	199
286	20231109	145000	5025701840	9160	9160	9160	9140	405
287	20231109	144900	5021998440	9150	9150	9170	9150	415
288	20231109	144800	5018201030	9170	9150	9170	9150	90
289	20231109	144700	5017377020	9160	9170	9170	9160	390
290	20231109	144600	5013801480	9170	9150	9170	9150	230
291	20231109	144500	5011696960	9150	9170	9170	9150	2
292	20231109	144400	5011678640	9150	9150	9180	9150	387
293	20231109	144300	5008133470	9150	9150	9150	9150	0
294	20231109	144200	5008133470	9150	9150	9150	9150	34
295	20231109	144100	5007822370	9140	9170	9170	9140	44
296	20231109	144000	5007419880	9170	9150	9170	9140	577
297	20231109	143900	5002135660	9150	9160	9160	9140	98
298	20231109	143800	5001238890	9170	9180	9180	9170	128
299	20231109	143700	5000065040	9180	9120	9180	9120	2596
300	20231109	143600	4976352460	9120	9120	9120	9110	568
301	20231109	143500	4971173100	9140	9130	9140	9110	1300
302	20231109	143400	4959300120	9130	9130	9130	9130	106
303	20231109	143300	4958332340	9110	9120	9130	9110	45
304	20231109	143200	4957922330	9120	9100	9130	9090	610
305	20231109	143100	4952376110	9110	9110	9140	9100	762
306	20231109	143000	4945438630	9130	9170	9170	9120	1066
307	20231109	142900	4935706410	9170	9130	9170	9130	958
308	20231109	142800	4926954420	9130	9120	9130	9120	3
309	20231109	142700	4926927050	9100	9100	9100	9100	150
310	20231109	142600	4925562050	9100	9100	9100	9100	10
311	20231109	142500	4925471050	9100	9110	9110	9100	37
312	20231109	142400	4925134120	9110	9100	9110	9100	214
313	20231109	142300	4923184840	9100	9100	9100	9100	1015
314	20231109	142200	4913948340	9100	9100	9100	9090	140
315	20231109	142100	4912674740	9100	9110	9110	9100	26
316	20231109	142000	4912438130	9100	9100	9110	9100	261
317	20231109	141900	4910063020	9100	9080	9100	9080	98
318	20231109	141800	4909172710	9080	9080	9110	9080	212
319	20231109	141700	4907247570	9080	9090	9090	9080	312
320	20231109	141600	4904412310	9110	9100	9110	9080	387
321	20231109	141500	4900892960	9100	9090	9100	9080	165
322	20231109	141400	4899391950	9090	9100	9100	9090	17
323	20231109	141300	4899237410	9080	9100	9100	9080	3297
324	20231109	141200	4869299110	9080	9100	9100	9080	40
325	20231109	141100	4868935730	9100	9100	9100	9070	252
326	20231109	141000	4866645530	9100	9100	9100	9100	1
327	20231109	140900	4866636430	9060	9100	9110	9060	1230
328	20231109	140800	4855466260	9100	9100	9100	9060	358
329	20231109	140700	4852216130	9060	9060	9060	9050	785
330	20231109	140600	4845105200	9060	9070	9070	9050	3786
331	20231109	140500	4810799840	9070	9090	9090	9070	461
332	20231109	140400	4806618150	9100	9070	9100	9070	233
333	20231109	140300	4804504750	9100	9100	9100	9060	1572
334	20231109	140200	4790252650	9090	9070	9090	9070	552
335	20231109	140100	4785242910	9070	9080	9090	9070	270
336	20231109	140000	4782791510	9070	9090	9090	9060	3431
337	20231109	135900	4751670130	9090	9110	9110	9090	977
338	20231109	135800	4742779260	9110	9110	9120	9100	992
339	20231109	135700	4733742580	9120	9150	9150	9120	2187
340	20231109	135600	4713766300	9150	9210	9210	9150	3451
341	20231109	135500	4682122800	9210	9230	9230	9190	1605
342	20231109	135400	4667355800	9220	9220	9270	9180	3900
343	20231109	135300	4631327350	9230	9180	9250	9150	5199
344	20231109	135200	4583471410	9180	9190	9190	9180	72
345	20231109	135100	4582810430	9160	9180	9180	9160	1883
346	20231109	135000	4565545340	9180	9190	9200	9170	1202
347	20231109	134900	4554508410	9190	9200	9220	9190	3328
348	20231109	134800	4523899260	9200	9180	9240	9180	4995
349	20231109	134700	4477902130	9180	9130	9180	9130	3182
350	20231109	134600	4448788680	9120	9130	9150	9100	1138
351	20231109	134500	4438414360	9130	9140	9150	9110	2064
352	20231109	134400	4419577790	9150	9160	9160	9130	3857
353	20231109	134300	4384295760	9170	9250	9250	9170	3315
354	20231109	134200	4353732110	9260	9180	9260	9140	12026
355	20231109	134100	4242963380	9170	9070	9170	9070	7228
356	20231109	134000	4176984460	9060	9090	9100	9060	7270
357	20231109	133900	4111058200	9090	9100	9100	9080	678
358	20231109	133800	4104899440	9080	9120	9120	9080	5406
359	20231109	133700	4055722270	9110	9100	9110	9100	767
360	20231109	133600	4048741780	9120	9120	9120	9120	1
361	20231109	133500	4048732660	9110	9120	9120	9100	957
362	20231109	133400	4040021890	9110	9120	9120	9100	1354
363	20231109	133300	4027696000	9100	9120	9120	9100	4195
364	20231109	133200	3989490840	9110	9120	9120	9110	1077
365	20231109	133100	3979679360	9120	9120	9120	9120	1070
366	20231109	133000	3969920960	9120	9120	9120	9120	502
367	20231109	132900	3965342720	9130	9130	9130	9130	1
368	20231109	132800	3965333590	9130	9130	9130	9120	13
369	20231109	132700	3965214910	9130	9120	9130	9120	110
370	20231109	132600	3964211610	9110	9120	9120	9110	685
371	20231109	132500	3957968730	9130	9140	9140	9130	611
372	20231109	132400	3952390260	9140	9140	9140	9140	14
373	20231109	132300	3952262300	9140	9140	9140	9140	10
374	20231109	132200	3952170900	9140	9130	9140	9130	32
375	20231109	132100	3951878430	9140	9140	9140	9140	22
376	20231109	132000	3951677350	9150	9150	9160	9150	398
377	20231109	131900	3948034650	9140	9140	9140	9140	639
378	20231109	131800	3942194190	9120	9130	9130	9120	3995
379	20231109	131700	3905757940	9130	9130	9150	9130	40
380	20231109	131600	3905392720	9130	9140	9140	9130	1641
381	20231109	131500	3890409380	9140	9140	9140	9140	9
382	20231109	131400	3890327120	9140	9130	9140	9130	65
383	20231109	131300	3889733570	9130	9130	9130	9130	1
384	20231109	131200	3889724440	9120	9150	9150	9120	51
385	20231109	131100	3889259290	9110	9130	9160	9110	1165
386	20231109	131000	3878634850	9140	9160	9160	9140	16
387	20231109	130900	3878488590	9130	9160	9160	9130	10
388	20231109	130800	3878397260	9130	9170	9170	9130	2
389	20231109	130700	3878378960	9120	9120	9120	9120	0
390	20231109	130600	3878378960	9120	9120	9170	9120	515
391	20231109	130500	3873681910	9120	9120	9120	9120	1357
392	20231109	130400	3861306070	9160	9160	9160	9160	1
393	20231109	130300	3861296910	9120	9160	9160	9120	1221
394	20231109	130200	3850156680	9160	9160	9180	9160	52
395	20231109	130100	3849679720	9160	9160	9160	9160	20
396	20231109	130000	3849496520	9160	9180	9180	9160	155
397	20231109	125900	3848074620	9150	9130	9180	9120	1499
398	20231109	125800	3834387700	9120	9130	9130	9120	101
399	20231109	125700	3833466570	9120	9130	9130	9120	157
400	20231109	125600	3832034200	9120	9130	9130	9120	1165
401	20231109	125500	3821404010	9120	9120	9130	9120	1070
402	20231109	125400	3811644500	9120	9120	9120	9120	0
403	20231109	125300	3811644500	9120	9120	9120	9120	69
404	20231109	125200	3811015220	9120	9140	9140	9120	176
405	20231109	125100	3809409340	9120	9120	9120	9120	0
406	20231109	125000	3809409340	9120	9120	9120	9120	932
407	20231109	124900	3800909500	9120	9120	9120	9120	0
408	20231109	124800	3800909500	9120	9130	9130	9120	1202
409	20231109	124700	3789946250	9120	9120	9120	9120	0
410	20231109	124600	3789946250	9120	9160	9160	9120	1508
411	20231109	124500	3776191830	9160	9130	9160	9130	642
412	20231109	124400	3770329240	9140	9140	9140	9140	79
413	20231109	124300	3769607180	9140	9150	9150	9140	250
414	20231109	124200	3767321680	9130	9140	9140	9130	1088
415	20231109	124100	3757382720	9140	9150	9150	9140	1952
416	20231109	124000	3739527210	9160	9160	9160	9150	110
417	20231109	123900	3738520310	9170	9170	9170	9170	468
418	20231109	123800	3734228750	9160	9160	9160	9160	533
419	20231109	123700	3729346470	9160	9160	9160	9160	0
420	20231109	123600	3729346470	9160	9160	9160	9160	509
421	20231109	123500	3724684030	9160	9160	9160	9160	1
422	20231109	123400	3724674870	9160	9160	9160	9160	143
423	20231109	123300	3723364990	9160	9160	9160	9160	0
424	20231109	123200	3723364990	9160	9160	9160	9160	403
425	20231109	123100	3719673510	9160	9160	9170	9160	151
426	20231109	123000	3718289850	9160	9170	9170	9160	716
427	20231109	122900	3711724600	9180	9170	9180	9170	81
428	20231109	122800	3710981670	9180	9180	9180	9180	77
429	20231109	122700	3710274810	9180	9180	9180	9180	1
430	20231109	122600	3710265630	9180	9160	9180	9160	130
431	20231109	122500	3709074790	9160	9160	9160	9160	0
432	20231109	122400	3709074790	9160	9170	9170	9160	752
433	20231109	122300	3702186440	9160	9170	9170	9160	183
434	20231109	122200	3700509540	9160	9170	9170	9160	11
435	20231109	122100	3700408770	9160	9160	9180	9160	377
436	20231109	122000	3696955410	9160	9160	9160	9160	275
437	20231109	121900	3694436410	9160	9180	9180	9160	120
438	20231109	121800	3693335210	9160	9160	9160	9160	303
439	20231109	121700	3690559730	9160	9160	9160	9160	0
440	20231109	121600	3690559730	9160	9150	9160	9150	317
441	20231109	121500	3687656180	9150	9160	9160	9150	472
442	20231109	121400	3683337010	9160	9170	9170	9160	191
443	20231109	121300	3681585570	9170	9170	9170	9170	21
444	20231109	121200	3681393000	9170	9170	9170	9170	64
445	20231109	121100	3680806120	9170	9170	9170	9170	283
446	20231109	121000	3678211010	9170	9170	9170	9170	0
447	20231109	120900	3678211010	9170	9170	9170	9170	258
448	20231109	120800	3675845150	9170	9190	9190	9170	501
449	20231109	120700	3671240980	9190	9170	9190	9170	226
450	20231109	120600	3669166360	9170	9170	9170	9170	110
451	20231109	120500	3668157660	9170	9170	9170	9170	61
452	20231109	120400	3667598290	9190	9180	9190	9180	257
453	20231109	120300	3665239020	9190	9170	9190	9170	483
454	20231109	120200	3660807030	9170	9160	9170	9150	1211
455	20231109	120100	3649705380	9160	9140	9160	9140	103
456	20231109	120000	3648763920	9140	9140	9140	9140	1255
457	20231109	115900	3637293220	9170	9170	9170	9170	1
458	20231109	115800	3637284050	9180	9180	9180	9130	601
459	20231109	115700	3631789010	9150	9170	9170	9150	920
460	20231109	115600	3623370910	9150	9180	9180	9150	2159
461	20231109	115500	3603589520	9180	9190	9200	9180	327
462	20231109	115400	3600586080	9180	9180	9180	9180	371
463	20231109	115300	3597180300	9190	9190	9190	9190	104
464	20231109	115200	3596224540	9180	9190	9190	9180	389
465	20231109	115100	3592653510	9200	9170	9200	9170	204
466	20231109	115000	3590777770	9170	9170	9170	9170	101
467	20231109	114900	3589851600	9170	9170	9180	9170	325
468	20231109	114800	3586871340	9160	9180	9180	9160	1068
469	20231109	114700	3577077370	9180	9180	9180	9180	129
470	20231109	114600	3575893150	9140	9140	9140	9140	0
471	20231109	114500	3575893150	9140	9220	9220	9140	3271
472	20231109	114400	3545895420	9240	9240	9240	9240	5
473	20231109	114300	3545849220	9250	9220	9250	9210	2640
474	20231109	114200	3521533820	9220	9250	9250	9220	368
475	20231109	114100	3518135820	9210	9230	9230	9210	3226
476	20231109	114000	3488414390	9220	9260	9260	9220	1831
477	20231109	113900	3471497980	9260	9280	9280	9260	1126
478	20231109	113800	3461064920	9270	9300	9300	9270	821
479	20231109	113700	3453449880	9330	9300	9330	9300	230
480	20231109	113600	3451306430	9310	9270	9320	9270	204
481	20231109	113500	3449415260	9270	9280	9280	9270	38
482	20231109	113400	3449062800	9270	9270	9270	9270	1
483	20231109	113300	3449053530	9270	9270	9330	9270	281
484	20231109	113200	3446448600	9270	9270	9270	9270	14
485	20231109	113100	3446318820	9270	9280	9280	9270	499
486	20231109	113000	3441692900	9340	9280	9340	9260	600
487	20231109	112900	3436130840	9270	9280	9280	9270	58
488	20231109	112800	3435592610	9280	9300	9300	9280	7
489	20231109	112700	3435527530	9310	9260	9310	9260	12
490	20231109	112600	3435416350	9320	9260	9320	9260	10
491	20231109	112500	3435323590	9260	9330	9330	9260	514
492	20231109	112400	3430559450	9290	9290	9290	9290	85
493	20231109	112300	3429769800	9340	9340	9340	9290	300
494	20231109	112200	3426972550	9350	9340	9350	9340	59
495	20231109	112100	3426421440	9340	9290	9340	9280	966
496	20231109	112000	3417447750	9290	9250	9290	9250	509
497	20231109	111900	3412739460	9250	9270	9290	9250	1846
498	20231109	111800	3395656050	9280	9300	9300	9280	295
499	20231109	111700	3392915850	9290	9290	9290	9290	165
500	20231109	111600	3391383000	9290	9270	9290	9260	724
501	20231109	111500	3384664710	9260	9290	9290	9260	1267
502	20231109	111400	3372925980	9270	9290	9290	9270	1814
503	20231109	111300	3356101070	9300	9350	9350	9290	2281
504	20231109	111200	3334876990	9320	9350	9350	9320	325
505	20231109	111100	3331846330	9370	9400	9400	9320	981
506	20231109	111000	3322679230	9410	9430	9430	9350	1972
507	20231109	110900	3304175540	9430	9380	9430	9350	2783
508	20231109	110800	3278015560	9380	9330	9380	9330	2205
509	20231109	110700	3257351820	9300	9290	9300	9290	1138
510	20231109	110600	3246770910	9290	9290	9300	9290	370
511	20231109	110500	3243330490	9290	9310	9310	9280	3728
512	20231109	110400	3208674940	9310	9340	9340	9310	657
513	20231109	110300	3202549550	9330	9340	9340	9330	602
514	20231109	110200	3196927430	9340	9310	9340	9300	617
515	20231109	110100	3191171480	9350	9310	9350	9290	853
516	20231109	110000	3183232840	9310	9350	9390	9310	2365
517	20231109	105900	3161135790	9350	9340	9350	9300	1831
518	20231109	105800	3144059880	9320	9300	9370	9300	3844
519	20231109	105700	3108186990	9300	9260	9300	9260	1994
520	20231109	105600	3089647610	9280	9260	9280	9250	1173
521	20231109	105500	3078778530	9240	9330	9360	9240	4698
522	20231109	105400	3035116590	9270	9140	9500	9140	18994
523	20231109	105300	2857162460	9110	9180	9200	9110	1053
524	20231109	105200	2847541010	9180	9160	9180	9160	128
525	20231109	105100	2846368000	9160	9160	9160	9160	0
526	20231109	105000	2846368000	9160	9160	9160	9160	2
527	20231109	104900	2846349680	9120	9120	9120	9110	1006
528	20231109	104800	2837178410	9160	9160	9160	9160	1
529	20231109	104700	2837169250	9110	9110	9110	9110	1
530	20231109	104600	2837160140	9120	9160	9160	9120	1089
531	20231109	104500	2827227160	9120	9150	9150	9120	1338
532	20231109	104400	2815013060	9150	9150	9150	9150	24
533	20231109	104300	2814793460	9150	9180	9180	9150	38
534	20231109	104200	2814445700	9180	9180	9180	9180	159
535	20231109	104100	2812986080	9180	9140	9180	9130	311
536	20231109	104000	2810140950	9120	9150	9150	9120	225
537	20231109	103900	2808088890	9150	9110	9150	9110	438
538	20231109	103800	2804098630	9100	9130	9130	9100	2808
539	20231109	103700	2778481120	9150	9150	9150	9150	23
540	20231109	103600	2778270670	9160	9130	9160	9130	8
541	20231109	103500	2778197570	9160	9140	9160	9140	439
542	20231109	103400	2774185090	9140	9160	9160	9130	347
543	20231109	103300	2771013570	9130	9150	9170	9130	1446
544	20231109	103200	2757801350	9140	9160	9170	9140	755
545	20231109	103100	2750891600	9160	9170	9170	9160	516
546	20231109	103000	2746162290	9170	9170	9180	9170	12
547	20231109	102900	2746052240	9200	9180	9200	9170	933
548	20231109	102800	2737479490	9190	9170	9200	9150	746
549	20231109	102700	2730643410	9170	9150	9170	9150	78
550	20231109	102600	2729929590	9150	9150	9150	9150	15
551	20231109	102500	2729792340	9150	9150	9150	9150	1165
552	20231109	102400	2719132590	9150	9140	9150	9140	5
553	20231109	102300	2719086850	9200	9170	9200	9140	235
554	20231109	102200	2716938860	9140	9190	9210	9140	922
555	20231109	102100	2708485890	9210	9190	9220	9190	1581
556	20231109	102000	2693932840	9190	9130	9190	9130	757
557	20231109	101900	2686993550	9150	9140	9170	9120	984
558	20231109	101800	2678015370	9140	9160	9170	9140	900
559	20231109	101700	2669783780	9170	9200	9200	9170	2168
560	20231109	101600	2649899540	9220	9170	9220	9170	723
561	20231109	101500	2643247060	9190	9140	9190	9140	825
562	20231109	101400	2635692140	9140	9170	9170	9140	419
563	20231109	101300	2631857030	9170	9140	9170	9140	94
564	20231109	101200	2630996850	9140	9130	9170	9130	190
565	20231109	101100	2629260560	9180	9140	9180	9140	2318
566	20231109	101000	2608035830	9140	9090	9140	9090	1366
567	20231109	100900	2595579390	9090	9100	9120	9090	1811
568	20231109	100800	2579104240	9120	9120	9120	9100	231
569	20231109	100700	2576997720	9120	9090	9130	9080	1359
570	20231109	100600	2564639290	9090	9110	9110	9090	362
571	20231109	100500	2561346390	9090	9100	9120	9090	774
572	20231109	100400	2554308270	9100	9120	9120	9080	1261
573	20231109	100300	2542847180	9120	9130	9140	9100	962
574	20231109	100200	2534074680	9130	9110	9130	9100	1432
575	20231109	100100	2521031050	9100	9110	9110	9090	2217
576	20231109	100000	2500865750	9100	9120	9130	9100	838
577	20231109	095900	2493235400	9110	9130	9140	9110	1081
578	20231109	095800	2483381250	9120	9120	9140	9110	1705
579	20231109	095700	2467832400	9140	9120	9140	9110	3063
580	20231109	095600	2439927130	9140	9120	9140	9110	1406
581	20231109	095500	2427112580	9120	9120	9140	9120	605
582	20231109	095400	2421594800	9120	9130	9130	9110	702
583	20231109	095300	2415191670	9120	9130	9130	9120	332
584	20231109	095200	2412162820	9150	9120	9160	9120	283
585	20231109	095100	2409581450	9120	9130	9160	9120	560
586	20231109	095000	2404467000	9160	9130	9160	9120	350
587	20231109	094900	2401267460	9120	9110	9120	9090	8389
588	20231109	094800	2324874500	9100	9120	9120	9100	2998
589	20231109	094700	2297577320	9120	9100	9140	9100	5896
590	20231109	094600	2243855880	9110	9130	9130	9110	3389
591	20231109	094500	2212949020	9130	9100	9140	9100	3003
592	20231109	094400	2185582180	9120	9150	9170	9100	16384
593	20231109	094300	2036096360	9170	9160	9170	9150	1878
594	20231109	094200	2018901710	9160	9170	9170	9160	687
595	20231109	094100	2012604200	9170	9180	9190	9150	8664
596	20231109	094000	1933298360	9180	9180	9190	9180	528
597	20231109	093900	1928451070	9180	9190	9190	9160	2000
598	20231109	093800	1910112000	9190	9210	9210	9190	708
599	20231109	093700	1903594540	9210	9260	9270	9210	961
600	20231109	093600	1894728950	9240	9270	9270	9230	675
601	20231109	093500	1888490700	9270	9260	9300	9240	2312
602	20231109	093400	1867097990	9250	9260	9300	9240	1717
603	20231109	093300	1851183580	9290	9280	9300	9250	1641
604	20231109	093200	1835945310	9290	9210	9290	9210	1299
605	20231109	093100	1823907450	9210	9170	9260	9170	2602
606	20231109	093000	1799949600	9190	9170	9190	9170	1915
607	20231109	092900	1782385580	9180	9210	9210	9180	2767
608	20231109	092800	1756954170	9200	9220	9220	9200	971
609	20231109	092700	1748009560	9220	9190	9220	9180	3569
610	20231109	092600	1715204320	9190	9220	9220	9170	15621
611	20231109	092500	1571537780	9210	9240	9240	9210	2018
612	20231109	092400	1552940580	9240	9250	9250	9240	93
613	20231109	092300	1552080650	9250	9250	9270	9210	1275
614	20231109	092200	1540317800	9240	9250	9270	9230	280
615	20231109	092100	1537730180	9250	9300	9300	9250	1174
616	20231109	092000	1526850400	9300	9260	9310	9260	1658
617	20231109	091900	1511446040	9250	9220	9260	9220	1993
618	20231109	091800	1493020820	9220	9220	9230	9210	723
619	20231109	091700	1486357690	9230	9210	9230	9200	3038
620	20231109	091600	1458381160	9210	9230	9230	9210	1301
621	20231109	091500	1446376530	9230	9230	9250	9230	2002
622	20231109	091400	1427893660	9230	9250	9250	9230	2581
623	20231109	091300	1404032740	9250	9250	9270	9240	1625
624	20231109	091200	1389008680	9250	9280	9300	9240	3706
625	20231109	091100	1354636520	9290	9200	9310	9200	7364
626	20231109	091000	1286477490	9200	9150	9260	9150	3379
627	20231109	090900	1255415570	9150	9220	9250	9150	7571
628	20231109	090800	1185948850	9220	9200	9260	9200	7775
629	20231109	090700	1114132670	9190	9170	9220	9120	9419
630	20231109	090600	1027787600	9170	9260	9260	9130	28748
631	20231109	090500	763352290	9260	9260	9330	9250	2253
632	20231109	090400	742424250	9260	9250	9320	9250	5060
633	20231109	090300	695443580	9250	9220	9300	9210	11818
634	20231109	090200	586248590	9220	9300	9300	9210	21637
635	20231109	090100	386510020	9300	9270	9350	9220	7185
636	20231109	090000	319895620	9280	9350	9400	9240	30256