KissMeData/067630/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	194400	1473189750	9150	9150	9150	9150	6925
3	20231115	194300	1473189750	9150	9150	9150	9150	0
4	20231115	194200	1473189750	9150	9150	9150	9150	0
5	20231115	194100	1473189750	9150	9150	9150	9150	0
6	20231115	194000	1473189750	9150	9150	9150	9150	0
7	20231115	193900	1473189750	9150	9150	9150	9150	0
8	20231115	193800	1473189750	9150	9150	9150	9150	0
9	20231115	193700	1473189750	9150	9150	9150	9150	0
10	20231115	193600	1473189750	9150	9150	9150	9150	0
11	20231115	193500	1473189750	9150	9150	9150	9150	0
12	20231115	193400	1473189750	9150	9150	9150	9150	0
13	20231115	193300	1473189750	9150	9150	9150	9150	0
14	20231115	193200	1473189750	9150	9150	9150	9150	0
15	20231115	193100	1473189750	9150	9150	9150	9150	0
16	20231115	193000	1473189750	9150	9150	9150	9150	0
17	20231115	192900	1473189750	9150	9150	9150	9150	0
18	20231115	192800	1473189750	9150	9150	9150	9150	0
19	20231115	192700	1473189750	9150	9150	9150	9150	0
20	20231115	192600	1473189750	9150	9150	9150	9150	0
21	20231115	192500	1473189750	9150	9150	9150	9150	0
22	20231115	192400	1473189750	9150	9150	9150	9150	0
23	20231115	192300	1473189750	9150	9150	9150	9150	0
24	20231115	192200	1473189750	9150	9150	9150	9150	0
25	20231115	192100	1473189750	9150	9150	9150	9150	0
26	20231115	192000	1473189750	9150	9150	9150	9150	0
27	20231115	191900	1473189750	9150	9150	9150	9150	0
28	20231115	191800	1473189750	9150	9150	9150	9150	0
29	20231115	191700	1473189750	9150	9150	9150	9150	0
30	20231115	191600	1473189750	9150	9150	9150	9150	0
31	20231115	191500	1473189750	9150	9150	9150	9150	0
32	20231115	191400	1473189750	9150	9150	9150	9150	6925
33	20231115	191300	1473189750	9150	9150	9150	9150	0
34	20231115	191200	1473189750	9150	9150	9150	9150	0
35	20231115	191100	1473189750	9150	9150	9150	9150	0
36	20231115	191000	1473189750	9150	9150	9150	9150	0
37	20231115	190900	1473189750	9150	9150	9150	9150	0
38	20231115	190800	1473189750	9150	9150	9150	9150	0
39	20231115	190700	1473189750	9150	9150	9150	9150	0
40	20231115	190600	1473189750	9150	9150	9150	9150	0
41	20231115	190500	1473189750	9150	9150	9150	9150	0
42	20231115	190400	1473189750	9150	9150	9150	9150	0
43	20231115	190300	1473189750	9150	9150	9150	9150	0
44	20231115	190200	1473189750	9150	9150	9150	9150	0
45	20231115	190100	1473189750	9150	9150	9150	9150	0
46	20231115	190000	1473189750	9150	9150	9150	9150	0
47	20231115	185900	1473189750	9150	9150	9150	9150	0
48	20231115	185800	1473189750	9150	9150	9150	9150	0
49	20231115	185700	1473189750	9150	9150	9150	9150	0
50	20231115	185600	1473189750	9150	9150	9150	9150	0
51	20231115	185500	1473189750	9150	9150	9150	9150	0
52	20231115	185400	1473189750	9150	9150	9150	9150	0
53	20231115	185300	1473189750	9150	9150	9150	9150	0
54	20231115	185200	1473189750	9150	9150	9150	9150	0
55	20231115	185100	1473189750	9150	9150	9150	9150	0
56	20231115	185000	1473189750	9150	9150	9150	9150	0
57	20231115	184900	1473189750	9150	9150	9150	9150	0
58	20231115	184800	1473189750	9150	9150	9150	9150	0
59	20231115	184700	1473189750	9150	9150	9150	9150	0
60	20231115	184600	1473189750	9150	9150	9150	9150	0
61	20231115	184500	1473189750	9150	9150	9150	9150	0
62	20231115	184400	1473189750	9150	9150	9150	9150	6925
63	20231115	184300	1473189750	9150	9150	9150	9150	0
64	20231115	184200	1473189750	9150	9150	9150	9150	0
65	20231115	184100	1473189750	9150	9150	9150	9150	0
66	20231115	184000	1473189750	9150	9150	9150	9150	0
67	20231115	183900	1473189750	9150	9150	9150	9150	0
68	20231115	183800	1473189750	9150	9150	9150	9150	0
69	20231115	183700	1473189750	9150	9150	9150	9150	0
70	20231115	183600	1473189750	9150	9150	9150	9150	0
71	20231115	183500	1473189750	9150	9150	9150	9150	0
72	20231115	183400	1473189750	9150	9150	9150	9150	0
73	20231115	183300	1473189750	9150	9150	9150	9150	0
74	20231115	183200	1473189750	9150	9150	9150	9150	0
75	20231115	183100	1473189750	9150	9150	9150	9150	0
76	20231115	183000	1473189750	9150	9150	9150	9150	0
77	20231115	182900	1473189750	9150	9150	9150	9150	0
78	20231115	182800	1473189750	9150	9150	9150	9150	0
79	20231115	182700	1473189750	9150	9150	9150	9150	0
80	20231115	182600	1473189750	9150	9150	9150	9150	0
81	20231115	182500	1473189750	9150	9150	9150	9150	0
82	20231115	182400	1473189750	9150	9150	9150	9150	0
83	20231115	182300	1473189750	9150	9150	9150	9150	0
84	20231115	182200	1473189750	9150	9150	9150	9150	0
85	20231115	182100	1473189750	9150	9150	9150	9150	0
86	20231115	182000	1473189750	9150	9150	9150	9150	0
87	20231115	181900	1473189750	9150	9150	9150	9150	0
88	20231115	181800	1473189750	9150	9150	9150	9150	0
89	20231115	181700	1473189750	9150	9150	9150	9150	0
90	20231115	181600	1473189750	9150	9150	9150	9150	0
91	20231115	181500	1473189750	9150	9150	9150	9150	0
92	20231115	181400	1473189750	9150	9150	9150	9150	6925
93	20231115	181300	1473189750	9150	9150	9150	9150	0
94	20231115	181200	1473189750	9150	9150	9150	9150	0
95	20231115	181100	1473189750	9150	9150	9150	9150	0
96	20231115	181000	1473189750	9150	9150	9150	9150	0
97	20231115	180900	1473189750	9150	9150	9150	9150	0
98	20231115	180800	1473189750	9150	9150	9150	9150	0
99	20231115	180700	1473189750	9150	9150	9150	9150	0
100	20231115	180600	1473189750	9150	9150	9150	9150	0
101	20231115	180500	1473189750	9150	9150	9150	9150	0
102	20231115	180400	1473189750	9150	9150	9150	9150	0
103	20231115	180300	1473189750	9150	9150	9150	9150	0
104	20231115	180200	1473189750	9150	9150	9150	9150	0
105	20231115	180100	1473189750	9150	9150	9150	9150	0
106	20231115	180000	1473189750	9150	9150	9150	9150	0
107	20231115	175900	1473189750	9150	9150	9150	9150	0
108	20231115	175800	1473189750	9150	9150	9150	9150	0
109	20231115	175700	1473189750	9150	9150	9150	9150	0
110	20231115	175600	1473189750	9150	9150	9150	9150	0
111	20231115	175500	1473189750	9150	9150	9150	9150	0
112	20231115	175400	1473189750	9150	9150	9150	9150	0
113	20231115	175300	1473189750	9150	9150	9150	9150	0
114	20231115	175200	1473189750	9150	9150	9150	9150	0
115	20231115	175100	1473189750	9150	9150	9150	9150	0
116	20231115	175000	1473189750	9150	9150	9150	9150	0
117	20231115	174900	1473189750	9150	9150	9150	9150	0
118	20231115	174800	1473189750	9150	9150	9150	9150	0
119	20231115	174700	1473189750	9150	9150	9150	9150	0
120	20231115	174600	1473189750	9150	9150	9150	9150	0
121	20231115	174500	1473189750	9150	9150	9150	9150	0
122	20231115	174400	1473189750	9150	9150	9150	9150	6925
123	20231115	174300	1473189750	9150	9150	9150	9150	0
124	20231115	174200	1473189750	9150	9150	9150	9150	0
125	20231115	174100	1473189750	9150	9150	9150	9150	0
126	20231115	174000	1473189750	9150	9150	9150	9150	0
127	20231115	173900	1473189750	9150	9150	9150	9150	0
128	20231115	173800	1473189750	9150	9150	9150	9150	0
129	20231115	173700	1473189750	9150	9150	9150	9150	0
130	20231115	173600	1473189750	9150	9150	9150	9150	0
131	20231115	173500	1473189750	9150	9150	9150	9150	0
132	20231115	173400	1473189750	9150	9150	9150	9150	0
133	20231115	173300	1473189750	9150	9150	9150	9150	0
134	20231115	173200	1473189750	9150	9150	9150	9150	0
135	20231115	173100	1473189750	9150	9150	9150	9150	0
136	20231115	173000	1473189750	9150	9150	9150	9150	0
137	20231115	172900	1473189750	9150	9150	9150	9150	0
138	20231115	172800	1473189750	9150	9150	9150	9150	0
139	20231115	172700	1473189750	9150	9150	9150	9150	0
140	20231115	172600	1473189750	9150	9150	9150	9150	0
141	20231115	172500	1473189750	9150	9150	9150	9150	0
142	20231115	172400	1473189750	9150	9150	9150	9150	0
143	20231115	172300	1473189750	9150	9150	9150	9150	0
144	20231115	172200	1473189750	9150	9150	9150	9150	0
145	20231115	172100	1473189750	9150	9150	9150	9150	0
146	20231115	172000	1473189750	9150	9150	9150	9150	0
147	20231115	171900	1473189750	9150	9150	9150	9150	0
148	20231115	171800	1473189750	9150	9150	9150	9150	0
149	20231115	171700	1473189750	9150	9150	9150	9150	0
150	20231115	171600	1473189750	9150	9150	9150	9150	0
151	20231115	171500	1473189750	9150	9150	9150	9150	0
152	20231115	171400	1473189750	9150	9150	9150	9150	6925
153	20231115	171300	1473189750	9150	9150	9150	9150	0
154	20231115	171200	1473189750	9150	9150	9150	9150	0
155	20231115	171100	1473189750	9150	9150	9150	9150	0
156	20231115	171000	1473189750	9150	9150	9150	9150	0
157	20231115	170900	1473189750	9150	9150	9150	9150	0
158	20231115	170800	1473189750	9150	9150	9150	9150	0
159	20231115	170700	1473189750	9150	9150	9150	9150	0
160	20231115	170600	1473189750	9150	9150	9150	9150	0
161	20231115	170500	1473189750	9150	9150	9150	9150	0
162	20231115	170400	1473189750	9150	9150	9150	9150	0
163	20231115	170300	1473189750	9150	9150	9150	9150	0
164	20231115	170200	1473189750	9150	9150	9150	9150	0
165	20231115	170100	1473189750	9150	9150	9150	9150	0
166	20231115	170000	1473189750	9150	9150	9150	9150	0
167	20231115	165900	1473189750	9150	9150	9150	9150	0
168	20231115	165800	1473189750	9150	9150	9150	9150	0
169	20231115	165700	1473189750	9150	9150	9150	9150	0
170	20231115	165600	1473189750	9150	9150	9150	9150	0
171	20231115	165500	1473189750	9150	9150	9150	9150	0
172	20231115	165400	1473189750	9150	9150	9150	9150	0
173	20231115	165300	1473189750	9150	9150	9150	9150	0
174	20231115	165200	1473189750	9150	9150	9150	9150	0
175	20231115	165100	1473189750	9150	9150	9150	9150	0
176	20231115	165000	1473189750	9150	9150	9150	9150	0
177	20231115	164900	1473189750	9150	9150	9150	9150	0
178	20231115	164800	1473189750	9150	9150	9150	9150	0
179	20231115	164700	1473189750	9150	9150	9150	9150	0
180	20231115	164600	1473189750	9150	9150	9150	9150	0
181	20231115	164500	1473189750	9150	9150	9150	9150	0
182	20231115	164400	1473189750	9150	9150	9150	9150	6925
183	20231115	164300	1473189750	9150	9150	9150	9150	0
184	20231115	164200	1473189750	9150	9150	9150	9150	0
185	20231115	164100	1473189750	9150	9150	9150	9150	0
186	20231115	164000	1473189750	9150	9150	9150	9150	0
187	20231115	163900	1473189750	9150	9150	9150	9150	0
188	20231115	163800	1473189750	9150	9150	9150	9150	0
189	20231115	163700	1473189750	9150	9150	9150	9150	0
190	20231115	163600	1473189750	9150	9150	9150	9150	0
191	20231115	163500	1473189750	9150	9150	9150	9150	0
192	20231115	163400	1473189750	9150	9150	9150	9150	0
193	20231115	163300	1473189750	9150	9150	9150	9150	0
194	20231115	163200	1473189750	9150	9150	9150	9150	0
195	20231115	163100	1473189750	9150	9150	9150	9150	0
196	20231115	163000	1473189750	9150	9150	9150	9150	0
197	20231115	162900	1473189750	9150	9150	9150	9150	0
198	20231115	162800	1473189750	9150	9150	9150	9150	0
199	20231115	162700	1473189750	9150	9150	9150	9150	0
200	20231115	162600	1473189750	9150	9150	9150	9150	0
201	20231115	162500	1473189750	9150	9150	9150	9150	0
202	20231115	162400	1473189750	9150	9150	9150	9150	0
203	20231115	162300	1473189750	9150	9150	9150	9150	0
204	20231115	162200	1473189750	9150	9150	9150	9150	0
205	20231115	162100	1473189750	9150	9150	9150	9150	0
206	20231115	162000	1473189750	9150	9150	9150	9150	0
207	20231115	161900	1473189750	9150	9150	9150	9150	0
208	20231115	161800	1473189750	9150	9150	9150	9150	0
209	20231115	161700	1473189750	9150	9150	9150	9150	0
210	20231115	161600	1473189750	9150	9150	9150	9150	0
211	20231115	161500	1473189750	9150	9150	9150	9150	0
212	20231115	161400	1473189750	9150	9150	9150	9150	6925
213	20231115	161300	1473189750	9150	9150	9150	9150	0
214	20231115	161200	1473189750	9150	9150	9150	9150	0
215	20231115	161100	1473189750	9150	9150	9150	9150	0
216	20231115	161000	1473189750	9150	9150	9150	9150	0
217	20231115	160900	1473189750	9150	9150	9150	9150	0
218	20231115	160800	1473189750	9150	9150	9150	9150	0
219	20231115	160700	1473189750	9150	9150	9150	9150	0
220	20231115	160600	1473189750	9150	9150	9150	9150	0
221	20231115	160500	1473189750	9150	9150	9150	9150	0
222	20231115	160400	1473189750	9150	9150	9150	9150	0
223	20231115	160300	1473189750	9150	9150	9150	9150	0
224	20231115	160200	1473189750	9150	9150	9150	9150	0
225	20231115	160100	1473189750	9150	9150	9150	9150	0
226	20231115	160000	1473189750	9150	9150	9150	9150	0
227	20231115	155900	1473189750	9150	9150	9150	9150	0
228	20231115	155800	1473189750	9150	9150	9150	9150	0
229	20231115	155700	1473189750	9150	9150	9150	9150	0
230	20231115	155600	1473189750	9150	9150	9150	9150	0
231	20231115	155500	1473189750	9150	9150	9150	9150	0
232	20231115	155400	1473189750	9150	9150	9150	9150	0
233	20231115	155300	1473189750	9150	9150	9150	9150	0
234	20231115	155200	1473189750	9150	9150	9150	9150	0
235	20231115	155100	1473189750	9150	9150	9150	9150	0
236	20231115	155000	1473189750	9150	9150	9150	9150	0
237	20231115	154900	1473189750	9150	9150	9150	9150	0
238	20231115	154800	1473189750	9150	9150	9150	9150	0
239	20231115	154700	1473189750	9150	9150	9150	9150	0
240	20231115	154600	1473189750	9150	9150	9150	9150	0
241	20231115	154500	1473189750	9150	9150	9150	9150	0
242	20231115	154400	1473189750	9150	9150	9150	9150	6925
243	20231115	154300	1473189750	9150	9150	9150	9150	0
244	20231115	154200	1473189750	9150	9150	9150	9150	0
245	20231115	154100	1473189750	9150	9150	9150	9150	0
246	20231115	154000	1473189750	9150	9150	9150	9150	0
247	20231115	153900	1473189750	9150	9150	9150	9150	0
248	20231115	153800	1473189750	9150	9150	9150	9150	0
249	20231115	153700	1473189750	9150	9150	9150	9150	0
250	20231115	153600	1473189750	9150	9150	9150	9150	0
251	20231115	153500	1473189750	9150	9150	9150	9150	0
252	20231115	153400	1473189750	9150	9150	9150	9150	0
253	20231115	153300	1473189750	9150	9150	9150	9150	0
254	20231115	153200	1473189750	9150	9150	9150	9150	0
255	20231115	153100	1473189750	9150	9150	9150	9150	0
256	20231115	153000	1473189750	9150	9150	9150	9150	6925
257	20231115	152900	1409826000	9070	9070	9070	9070	0
258	20231115	152800	1409826000	9070	9070	9070	9070	0
259	20231115	152700	1409826000	9070	9070	9070	9070	0
260	20231115	152600	1409826000	9070	9070	9070	9070	0
261	20231115	152500	1409826000	9070	9070	9070	9070	0
262	20231115	152400	1409826000	9070	9070	9070	9070	0
263	20231115	152300	1409826000	9070	9070	9070	9070	0
264	20231115	152200	1409826000	9070	9070	9070	9070	0
265	20231115	152100	1409826000	9070	9070	9070	9070	0
266	20231115	152000	1409826000	9070	9070	9070	9070	0
267	20231115	151900	1409826000	9070	9090	9090	9070	316
268	20231115	151800	1406959440	9070	9080	9090	9070	1110
269	20231115	151700	1396888680	9080	9090	9090	9080	1075
270	20231115	151600	1387126550	9090	9090	9090	9080	122
271	20231115	151500	1386018470	9090	9090	9090	9090	32
272	20231115	151400	1385727590	9090	9090	9090	9080	637
273	20231115	151300	1379943260	9090	9090	9090	9090	94
274	20231115	151200	1379088800	9080	9080	9080	9080	406
275	20231115	151100	1375402320	9080	9090	9090	9080	62
276	20231115	151000	1374838770	9100	9100	9100	9100	19
277	20231115	150900	1374665870	9090	9100	9100	9090	38
278	20231115	150800	1374320110	9100	9110	9110	9100	110
279	20231115	150700	1373319080	9100	9100	9100	9080	175
280	20231115	150600	1371728650	9100	9090	9100	9090	29
281	20231115	150500	1371464850	9090	9090	9090	9090	831
282	20231115	150400	1363911060	9100	9100	9100	9100	1
283	20231115	150300	1363901960	9100	9100	9120	9100	326
284	20231115	150200	1360934870	9090	9100	9100	9090	111
285	20231115	150100	1359925780	9100	9110	9110	9100	802
286	20231115	150000	1352627170	9110	9110	9110	9110	10
287	20231115	145900	1352536070	9100	9100	9100	9100	960
288	20231115	145800	1343800070	9110	9100	9110	9100	14
289	20231115	145700	1343672630	9100	9100	9100	9100	10
290	20231115	145600	1343581630	9100	9080	9100	9080	2202
291	20231115	145500	1323562440	9090	9080	9090	9080	247
292	20231115	145400	1321318310	9080	9100	9100	9080	899
293	20231115	145300	1313151730	9090	9090	9100	9090	224
294	20231115	145200	1311115550	9090	9100	9100	9090	1812
295	20231115	145100	1294634620	9100	9100	9100	9100	611
296	20231115	145000	1289074520	9130	9100	9130	9100	71
297	20231115	144900	1288426590	9130	9130	9130	9130	19
298	20231115	144800	1288253120	9130	9130	9130	9130	6
299	20231115	144700	1288198340	9130	9130	9130	9130	0
300	20231115	144600	1288198340	9130	9130	9130	9130	0
301	20231115	144500	1288198340	9130	9130	9130	9130	19
302	20231115	144400	1288024870	9130	9110	9130	9110	107
303	20231115	144300	1287048990	9100	9110	9110	9100	78
304	20231115	144200	1286339050	9110	9120	9120	9110	180
305	20231115	144100	1284699160	9130	9130	9130	9130	649
306	20231115	144000	1278773790	9130	9130	9130	9130	340
307	20231115	143900	1275669590	9120	9140	9140	9120	301
308	20231115	143800	1272922220	9140	9140	9140	9140	750
309	20231115	143700	1266067220	9140	9140	9140	9140	389
310	20231115	143600	1262511760	9140	9150	9150	9140	65
311	20231115	143500	1261917460	9150	9150	9150	9150	29
312	20231115	143400	1261652110	9140	9140	9140	9140	213
313	20231115	143300	1259705290	9150	9150	9150	9150	11
314	20231115	143200	1259604640	9150	9140	9150	9140	42
315	20231115	143100	1259220370	9140	9150	9150	9140	401
316	20231115	143000	1255555220	9150	9150	9150	9150	200
317	20231115	142900	1253725220	9150	9140	9150	9140	1278
318	20231115	142800	1242036820	9140	9140	9140	9140	460
319	20231115	142700	1237832420	9140	9140	9150	9140	1644
320	20231115	142600	1222805360	9140	9140	9140	9140	225
321	20231115	142500	1220748860	9140	9140	9140	9140	17
322	20231115	142400	1220593480	9140	9140	9140	9140	154
323	20231115	142300	1219185920	9140	9150	9150	9140	175
324	20231115	142200	1217586220	9140	9140	9140	9130	319
325	20231115	142100	1214670580	9130	9130	9130	9130	0
326	20231115	142000	1214670580	9130	9130	9130	9130	75
327	20231115	141900	1213985830	9130	9130	9130	9130	10
328	20231115	141800	1213894530	9130	9140	9140	9130	1151
329	20231115	141700	1203378450	9140	9140	9140	9140	51
330	20231115	141600	1202912310	9150	9140	9150	9140	948
331	20231115	141500	1194247390	9140	9130	9140	9130	1825
332	20231115	141400	1177583970	9120	9120	9120	9120	22
333	20231115	141300	1177383330	9120	9120	9120	9120	113
334	20231115	141200	1176352770	9120	9130	9130	9120	35
335	20231115	141100	1176033260	9120	9120	9120	9120	769
336	20231115	141000	1169019980	9120	9120	9120	9110	409
337	20231115	140900	1165290400	9110	9110	9110	9110	0
338	20231115	140800	1165290400	9110	9110	9110	9110	29
339	20231115	140700	1165026210	9110	9110	9110	9110	62
340	20231115	140600	1164461390	9110	9110	9110	9110	200
341	20231115	140500	1162639390	9110	9110	9110	9100	10801
342	20231115	140400	1064348070	9110	9110	9110	9110	188
343	20231115	140300	1062635390	9100	9100	9100	9100	10
344	20231115	140200	1062544390	9100	9100	9100	9100	770
345	20231115	140100	1055537390	9110	9110	9110	9110	205
346	20231115	140000	1053669840	9110	9100	9110	9100	54
347	20231115	135900	1053178400	9100	9100	9100	9100	315
348	20231115	135800	1050311900	9110	9110	9110	9110	67
349	20231115	135700	1049701530	9110	9110	9110	9110	0
350	20231115	135600	1049701530	9110	9110	9110	9110	35
351	20231115	135500	1049382680	9110	9110	9110	9110	19
352	20231115	135400	1049209590	9100	9110	9110	9100	6
353	20231115	135300	1049154980	9110	9110	9110	9110	19
354	20231115	135200	1048981890	9110	9110	9110	9110	181
355	20231115	135100	1047332980	9110	9110	9110	9110	0
356	20231115	135000	1047332980	9110	9110	9110	9110	0
357	20231115	134900	1047332980	9110	9110	9110	9110	525
358	20231115	134800	1042550230	9130	9120	9130	9110	226
359	20231115	134700	1040487440	9120	9120	9130	9120	778
360	20231115	134600	1033391890	9120	9120	9120	9120	229
361	20231115	134500	1031303410	9120	9130	9130	9120	230
362	20231115	134400	1029205510	9120	9120	9120	9120	0
363	20231115	134300	1029205510	9120	9130	9130	9120	21
364	20231115	134200	1029013790	9130	9130	9130	9130	28
365	20231115	134100	1028758150	9130	9130	9130	9130	0
366	20231115	134000	1028758150	9130	9130	9130	9120	177
367	20231115	133900	1027143830	9130	9130	9130	9130	19
368	20231115	133800	1026970360	9120	9130	9130	9120	42
369	20231115	133700	1026587250	9130	9130	9130	9130	320
370	20231115	133600	1023665650	9130	9120	9130	9120	1385
371	20231115	133500	1011029960	9120	9120	9120	9110	238
372	20231115	133400	1008859790	9120	9120	9120	9110	325
373	20231115	133300	1005896210	9120	9120	9120	9120	218
374	20231115	133200	1003908050	9120	9120	9120	9120	169
375	20231115	133100	1002366770	9120	9120	9120	9120	1
376	20231115	133000	1002357650	9110	9110	9110	9110	16
377	20231115	132900	1002211890	9120	9120	9120	9120	15
378	20231115	132800	1002075090	9120	9120	9120	9120	42
379	20231115	132700	1001692050	9120	9120	9120	9120	30
380	20231115	132600	1001418450	9120	9120	9120	9110	25
381	20231115	132500	1001190460	9110	9110	9110	9110	100
382	20231115	132400	1000279460	9110	9110	9110	9110	712
383	20231115	132300	993793140	9100	9100	9100	9100	0
384	20231115	132200	993793140	9100	9100	9100	9100	220
385	20231115	132100	991791140	9100	9100	9100	9100	86
386	20231115	132000	991008540	9110	9100	9110	9100	182
387	20231115	131900	989352140	9100	9080	9100	9080	3043
388	20231115	131800	961689050	9080	9100	9100	9080	109
389	20231115	131700	960699180	9090	9100	9100	9090	709
390	20231115	131600	954253250	9100	9110	9110	9100	37
391	20231115	131500	953916280	9110	9110	9110	9110	0
392	20231115	131400	953916280	9110	9110	9110	9110	48
393	20231115	131300	953479000	9110	9110	9110	9110	0
394	20231115	131200	953479000	9110	9110	9110	9110	19
395	20231115	131100	953305910	9110	9110	9110	9110	0
396	20231115	131000	953305910	9110	9110	9110	9110	25
397	20231115	130900	953078160	9110	9110	9110	9110	0
398	20231115	130800	953078160	9110	9110	9110	9110	0
399	20231115	130700	953078160	9110	9110	9110	9110	7
400	20231115	130600	953014390	9110	9120	9120	9110	1019
401	20231115	130500	943731110	9120	9120	9120	9120	308
402	20231115	130400	940922150	9110	9110	9110	9110	104
403	20231115	130300	939974710	9110	9110	9110	9110	266
404	20231115	130200	937551450	9110	9100	9110	9100	223
405	20231115	130100	935520080	9110	9110	9110	9110	0
406	20231115	130000	935520080	9110	9110	9110	9110	553
407	20231115	125900	930482250	9110	9120	9120	9110	18
408	20231115	125800	930318260	9120	9120	9120	9120	75
409	20231115	125700	929634260	9120	9120	9120	9120	1
410	20231115	125600	929625140	9100	9110	9120	9100	270
411	20231115	125500	927165540	9120	9100	9120	9100	367
412	20231115	125400	923822870	9100	9100	9100	9100	4006
413	20231115	125300	887368270	9090	9090	9090	9090	34
414	20231115	125200	887059210	9090	9090	9090	9090	0
415	20231115	125100	887059210	9090	9080	9090	9080	549
416	20231115	125000	882068900	9080	9090	9090	9080	24
417	20231115	124900	881850790	9080	9080	9080	9080	1
418	20231115	124800	881841710	9090	9090	9090	9090	24
419	20231115	124700	881623550	9090	9090	9090	9090	3
420	20231115	124600	881596280	9090	9090	9090	9090	48
421	20231115	124500	881159960	9090	9090	9090	9090	14
422	20231115	124400	881032700	9100	9090	9100	9090	718
423	20231115	124300	874506040	9100	9100	9100	9100	0
424	20231115	124200	874506040	9100	9100	9100	9100	0
425	20231115	124100	874506040	9100	9100	9100	9100	30
426	20231115	124000	874233040	9090	9090	9090	9090	210
427	20231115	123900	872324140	9090	9090	9090	9090	431
428	20231115	123800	868406350	9090	9090	9090	9090	107
429	20231115	123700	867433720	9090	9090	9090	9090	10
430	20231115	123600	867342820	9090	9090	9090	9090	0
431	20231115	123500	867342820	9090	9100	9100	9090	28
432	20231115	123400	867088220	9100	9100	9100	9100	28
433	20231115	123300	866833420	9100	9100	9100	9100	10
434	20231115	123200	866742420	9100	9100	9100	9100	0
435	20231115	123100	866742420	9100	9100	9100	9100	50
436	20231115	123000	866287420	9100	9090	9100	9090	1356
437	20231115	122900	853961160	9090	9080	9090	9080	307
438	20231115	122800	851170550	9080	9090	9090	9080	189
439	20231115	122700	849453040	9090	9090	9090	9090	248
440	20231115	122600	847198720	9090	9090	9090	9090	3
441	20231115	122500	847171450	9090	9090	9090	9090	2
442	20231115	122400	847153270	9090	9080	9090	9080	51
443	20231115	122300	846690000	9080	9080	9080	9080	400
444	20231115	122200	843058000	9090	9090	9090	9090	100
445	20231115	122100	842149000	9090	9090	9090	9090	0
446	20231115	122000	842149000	9090	9090	9090	9090	321
447	20231115	121900	839231110	9090	9090	9090	9090	14
448	20231115	121800	839103850	9090	9090	9090	9090	0
449	20231115	121700	839103850	9090	9090	9090	9090	0
450	20231115	121600	839103850	9090	9090	9090	9090	2
451	20231115	121500	839085670	9090	9090	9090	9090	40
452	20231115	121400	838722070	9090	9090	9090	9090	0
453	20231115	121300	838722070	9090	9090	9090	9090	0
454	20231115	121200	838722070	9090	9090	9090	9090	19
455	20231115	121100	838549360	9080	9080	9080	9080	1
456	20231115	121000	838540280	9080	9080	9080	9080	419
457	20231115	120900	834735760	9090	9090	9090	9090	1
458	20231115	120800	834726670	9090	9090	9090	9090	0
459	20231115	120700	834726670	9090	9090	9090	9090	40
460	20231115	120600	834363070	9090	9100	9100	9090	1029
461	20231115	120500	825006670	9100	9100	9100	9100	0
462	20231115	120400	825006670	9100	9100	9100	9100	19
463	20231115	120300	824833770	9100	9100	9100	9100	307
464	20231115	120200	822040070	9100	9090	9100	9090	411
465	20231115	120100	818304040	9090	9090	9090	9090	8
466	20231115	120000	818231320	9090	9090	9090	9090	0
467	20231115	115900	818231320	9090	9090	9090	9090	156
468	20231115	115800	816813280	9090	9090	9090	9090	55
469	20231115	115700	816313330	9090	9090	9090	9090	579
470	20231115	115600	811050220	9090	9090	9090	9090	25
471	20231115	115500	810822970	9080	9080	9080	9080	1
472	20231115	115400	810813890	9090	9090	9090	9090	136
473	20231115	115300	809577650	9090	9090	9090	9090	80
474	20231115	115200	808850450	9090	9090	9090	9090	20
475	20231115	115100	808668650	9090	9090	9090	9090	0
476	20231115	115000	808668650	9090	9090	9090	9090	130
477	20231115	114900	807486950	9100	9100	9100	9100	0
478	20231115	114800	807486950	9100	9090	9100	9090	326
479	20231115	114700	804523380	9100	9100	9100	9100	0
480	20231115	114600	804523380	9100	9100	9100	9100	19
481	20231115	114500	804350480	9090	9090	9090	9090	290
482	20231115	114400	801714380	9090	9090	9090	9090	182
483	20231115	114300	800060000	9090	9090	9090	9090	605
484	20231115	114200	794560550	9080	9080	9080	9080	60
485	20231115	114100	794015750	9090	9090	9090	9090	2
486	20231115	114000	793997570	9090	9090	9090	9090	92
487	20231115	113900	793161290	9090	9090	9090	9090	86
488	20231115	113800	792379550	9080	9080	9080	9080	112
489	20231115	113700	791362590	9080	9080	9080	9080	10
490	20231115	113600	791271790	9080	9080	9080	9080	48
491	20231115	113500	790835950	9080	9080	9080	9080	0
492	20231115	113400	790835950	9080	9070	9080	9070	287
493	20231115	113300	788231490	9080	9080	9080	9070	724
494	20231115	113200	781662090	9080	9080	9080	9080	481
495	20231115	113100	777294610	9080	9080	9080	9080	0
496	20231115	113000	777294610	9080	9080	9080	9080	19
497	20231115	112900	777122090	9080	9080	9080	9080	0
498	20231115	112800	777122090	9080	9080	9080	9080	1
499	20231115	112700	777113010	9080	9080	9080	9080	5
500	20231115	112600	777067610	9080	9080	9080	9080	0
501	20231115	112500	777067610	9080	9090	9090	9080	236
502	20231115	112400	774922730	9090	9090	9090	9090	0
503	20231115	112300	774922730	9090	9090	9090	9090	19
504	20231115	112200	774750020	9090	9090	9090	9090	1
505	20231115	112100	774740930	9080	9070	9080	9070	74
506	20231115	112000	774069740	9080	9080	9080	9070	59
507	20231115	111900	773534570	9080	9080	9080	9070	402
508	20231115	111800	769884450	9080	9090	9090	9080	7
509	20231115	111700	769820840	9090	9090	9090	9090	24
510	20231115	111600	769602680	9090	9090	9090	9090	1110
511	20231115	111500	759512780	9090	9090	9090	9090	500
512	20231115	111400	754967780	9090	9090	9090	9090	123
513	20231115	111300	753849710	9070	9070	9070	9070	138
514	20231115	111200	752598050	9100	9090	9100	9060	1019
515	20231115	111100	743350480	9100	9090	9100	9090	133
516	20231115	111000	742141500	9090	9060	9090	9060	101
517	20231115	110900	741223440	9060	9090	9090	9060	494
518	20231115	110800	736744440	9070	9080	9080	9070	384
519	20231115	110700	733261450	9080	9080	9080	9080	251
520	20231115	110600	730982370	9080	9090	9090	9080	688
521	20231115	110500	724728460	9100	9100	9100	9100	19
522	20231115	110400	724555560	9100	9100	9100	9100	1
523	20231115	110300	724546460	9090	9090	9090	9090	20
524	20231115	110200	724364660	9090	9090	9090	9090	0
525	20231115	110100	724364660	9090	9090	9090	9090	270
526	20231115	110000	721910360	9090	9060	9090	9060	3312
527	20231115	105900	691899480	9060	9070	9070	9060	2459
528	20231115	105800	669611710	9080	9080	9080	9080	50
529	20231115	105700	669157710	9080	9080	9080	9080	282
530	20231115	105600	666597150	9070	9070	9070	9070	39
531	20231115	105500	666243420	9070	9080	9080	9070	13
532	20231115	105400	666125500	9070	9070	9070	9070	125
533	20231115	105300	664991750	9070	9060	9070	9060	96
534	20231115	105200	664121580	9070	9070	9070	9070	414
535	20231115	105100	660366600	9070	9070	9070	9060	813
536	20231115	105000	652993140	9070	9070	9070	9070	289
537	20231115	104900	650371910	9070	9080	9080	9070	392
538	20231115	104800	646815740	9080	9080	9080	9080	152
539	20231115	104700	645435580	9090	9090	9090	9080	666
540	20231115	104600	639382190	9090	9090	9090	9090	874
541	20231115	104500	631437530	9090	9090	9090	9080	608
542	20231115	104400	625911810	9090	9090	9090	9090	543
543	20231115	104300	620975940	9100	9100	9100	9100	70
544	20231115	104200	620338940	9090	9090	9090	9090	115
545	20231115	104100	619293590	9090	9090	9090	9090	1
546	20231115	104000	619284500	9080	9080	9080	9080	51
547	20231115	103900	618821420	9080	9070	9090	9070	960
548	20231115	103800	610113020	9070	9070	9070	9070	333
549	20231115	103700	607092710	9070	9070	9070	9070	20
550	20231115	103600	606911310	9060	9070	9070	9060	775
551	20231115	103500	599882420	9070	9070	9070	9070	554
552	20231115	103400	594857640	9070	9070	9070	9070	363
553	20231115	103300	591565230	9070	9080	9080	9070	236
554	20231115	103200	589422630	9080	9090	9090	9080	1991
555	20231115	103100	571331960	9100	9100	9100	9100	1
556	20231115	103000	571322860	9100	9100	9100	9100	745
557	20231115	102900	564543360	9100	9100	9100	9100	654
558	20231115	102800	558591960	9090	9090	9100	9090	625
559	20231115	102700	552908710	9090	9090	9090	9090	100
560	20231115	102600	551999710	9090	9090	9090	9090	105
561	20231115	102500	551045260	9090	9090	9090	9090	33
562	20231115	102400	550745290	9080	9090	9090	9080	446
563	20231115	102300	546695600	9090	9090	9090	9090	1064
564	20231115	102200	537023840	9090	9100	9100	9090	673
565	20231115	102100	530906080	9100	9090	9100	9090	455
566	20231115	102000	526769600	9090	9090	9090	9090	1
567	20231115	101900	526760510	9080	9080	9080	9080	29
568	20231115	101800	526497190	9090	9090	9090	9090	3
569	20231115	101700	526469920	9090	9090	9090	9090	0
570	20231115	101600	526469920	9090	9090	9090	9090	29
571	20231115	101500	526206310	9090	9090	9090	9090	314
572	20231115	101400	523352050	9070	9090	9090	9070	1021
573	20231115	101300	514082680	9090	9090	9090	9090	103
574	20231115	101200	513146410	9090	9080	9090	9080	1181
575	20231115	101100	502417040	9080	9080	9080	9080	417
576	20231115	101000	498630680	9080	9090	9090	9080	1434
577	20231115	100900	485607890	9100	9100	9100	9100	469
578	20231115	100800	481339990	9100	9110	9110	9100	34
579	20231115	100700	481030360	9110	9110	9110	9100	819
580	20231115	100600	473569870	9110	9120	9120	9110	21
581	20231115	100500	473378450	9120	9110	9120	9110	38
582	20231115	100400	473032190	9120	9120	9120	9120	343
583	20231115	100300	469904030	9130	9130	9130	9130	158
584	20231115	100200	468461490	9130	9130	9130	9130	191
585	20231115	100100	466717660	9130	9130	9130	9130	10
586	20231115	100000	466626360	9130	9110	9130	9110	739
587	20231115	095900	459884680	9110	9110	9110	9110	2
588	20231115	095800	459866460	9110	9110	9110	9110	4
589	20231115	095700	459830020	9110	9120	9120	9110	99
590	20231115	095600	458928120	9120	9130	9130	9120	176
591	20231115	095500	457322000	9130	9130	9130	9130	334
592	20231115	095400	454272580	9120	9130	9130	9120	64
593	20231115	095300	453688270	9130	9130	9130	9130	1
594	20231115	095200	453679140	9090	9090	9090	9090	0
595	20231115	095100	453679140	9090	9120	9130	9080	3063
596	20231115	095000	425826600	9120	9120	9120	9120	311
597	20231115	094900	422990280	9120	9130	9130	9120	736
598	20231115	094800	416271530	9130	9110	9140	9110	759
599	20231115	094700	409350450	9100	9120	9120	9100	549
600	20231115	094600	404346130	9120	9130	9130	9120	270
601	20231115	094500	401881930	9130	9110	9130	9100	689
602	20231115	094400	395598590	9110	9110	9110	9110	340
603	20231115	094300	392501190	9110	9110	9110	9110	5
604	20231115	094200	392455640	9100	9100	9100	9100	806
605	20231115	094100	385121040	9100	9100	9100	9100	144
606	20231115	094000	383810640	9100	9100	9100	9090	1456
607	20231115	093900	370569940	9100	9100	9100	9100	39
608	20231115	093800	370215040	9100	9100	9100	9100	347
609	20231115	093700	367057340	9100	9100	9100	9100	10
610	20231115	093600	366966340	9110	9100	9110	9100	274
611	20231115	093500	364472770	9100	9100	9100	9100	908
612	20231115	093400	356209970	9090	9110	9110	9090	422
613	20231115	093300	352371030	9100	9140	9150	9100	1058
614	20231115	093200	342727390	9150	9110	9150	9110	944
615	20231115	093100	334118170	9110	9110	9110	9110	712
616	20231115	093000	327631850	9100	9100	9100	9100	526
617	20231115	092900	322845250	9100	9110	9120	9100	2070
618	20231115	092800	303987190	9110	9110	9120	9110	371
619	20231115	092700	300604000	9120	9110	9120	9110	702
620	20231115	092600	294207460	9120	9140	9140	9110	398
621	20231115	092500	290576110	9110	9140	9140	9110	484
622	20231115	092400	286165610	9150	9110	9150	9110	252
623	20231115	092300	283862350	9110	9110	9110	9110	64
624	20231115	092200	283279310	9110	9110	9110	9110	8
625	20231115	092100	283206430	9110	9150	9150	9110	314
626	20231115	092000	280338050	9150	9160	9160	9140	772
627	20231115	091900	273274160	9160	9160	9160	9150	837
628	20231115	091800	265612710	9160	9160	9160	9150	1712
629	20231115	091700	249933650	9160	9150	9160	9150	789
630	20231115	091600	242713800	9150	9150	9150	9140	815
631	20231115	091500	235260550	9150	9140	9150	9140	3321
632	20231115	091400	204892450	9130	9140	9140	9130	498
633	20231115	091300	200341230	9140	9130	9140	9130	759
634	20231115	091200	193411100	9130	9110	9130	9110	526
635	20231115	091100	188614000	9120	9100	9120	9090	868
636	20231115	091000	180713430	9100	9100	9100	9100	442
637	20231115	090900	176691230	9110	9120	9120	9100	2564
638	20231115	090800	153349980	9120	9120	9120	9120	6
639	20231115	090700	153295260	9130	9110	9150	9110	1420
640	20231115	090600	140331740	9100	9100	9130	9100	2209
641	20231115	090500	120211150	9100	9110	9150	9100	1302
642	20231115	090400	108323470	9150	9150	9150	9110	1296
643	20231115	090300	96505070	9150	9110	9150	9110	3021
644	20231115	090200	68981920	9110	9110	9110	9090	738
645	20231115	090100	62260820	9100	9100	9100	9100	1510
646	20231115	090000	48519820	9170	9150	9180	9150	5296