KissMeData/073570/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194800	3403695160	8930	8930	8930	8930	5087
3	20231108	194700	3403695160	8930	8930	8930	8930	0
4	20231108	194600	3403695160	8930	8930	8930	8930	0
5	20231108	194500	3403695160	8930	8930	8930	8930	0
6	20231108	194400	3403695160	8930	8930	8930	8930	0
7	20231108	194300	3403695160	8930	8930	8930	8930	0
8	20231108	194200	3403695160	8930	8930	8930	8930	0
9	20231108	194100	3403695160	8930	8930	8930	8930	0
10	20231108	194000	3403695160	8930	8930	8930	8930	0
11	20231108	193900	3403695160	8930	8930	8930	8930	0
12	20231108	193800	3403695160	8930	8930	8930	8930	0
13	20231108	193700	3403695160	8930	8930	8930	8930	0
14	20231108	193600	3403695160	8930	8930	8930	8930	0
15	20231108	193500	3403695160	8930	8930	8930	8930	0
16	20231108	193400	3403695160	8930	8930	8930	8930	0
17	20231108	193300	3403695160	8930	8930	8930	8930	0
18	20231108	193200	3403695160	8930	8930	8930	8930	0
19	20231108	193100	3403695160	8930	8930	8930	8930	0
20	20231108	193000	3403695160	8930	8930	8930	8930	0
21	20231108	192900	3403695160	8930	8930	8930	8930	0
22	20231108	192800	3403695160	8930	8930	8930	8930	0
23	20231108	192700	3403695160	8930	8930	8930	8930	0
24	20231108	192600	3403695160	8930	8930	8930	8930	0
25	20231108	192500	3403695160	8930	8930	8930	8930	0
26	20231108	192400	3403695160	8930	8930	8930	8930	0
27	20231108	192300	3403695160	8930	8930	8930	8930	0
28	20231108	192200	3403695160	8930	8930	8930	8930	0
29	20231108	192100	3403695160	8930	8930	8930	8930	0
30	20231108	192000	3403695160	8930	8930	8930	8930	0
31	20231108	191900	3403695160	8930	8930	8930	8930	0
32	20231108	191800	3403695160	8930	8930	8930	8930	5087
33	20231108	191700	3403695160	8930	8930	8930	8930	0
34	20231108	191600	3403695160	8930	8930	8930	8930	0
35	20231108	191500	3403695160	8930	8930	8930	8930	0
36	20231108	191400	3403695160	8930	8930	8930	8930	0
37	20231108	191300	3403695160	8930	8930	8930	8930	0
38	20231108	191200	3403695160	8930	8930	8930	8930	0
39	20231108	191100	3403695160	8930	8930	8930	8930	0
40	20231108	191000	3403695160	8930	8930	8930	8930	0
41	20231108	190900	3403695160	8930	8930	8930	8930	0
42	20231108	190800	3403695160	8930	8930	8930	8930	0
43	20231108	190700	3403695160	8930	8930	8930	8930	0
44	20231108	190600	3403695160	8930	8930	8930	8930	0
45	20231108	190500	3403695160	8930	8930	8930	8930	0
46	20231108	190400	3403695160	8930	8930	8930	8930	0
47	20231108	190300	3403695160	8930	8930	8930	8930	0
48	20231108	190200	3403695160	8930	8930	8930	8930	0
49	20231108	190100	3403695160	8930	8930	8930	8930	0
50	20231108	190000	3403695160	8930	8930	8930	8930	0
51	20231108	185900	3403695160	8930	8930	8930	8930	0
52	20231108	185800	3403695160	8930	8930	8930	8930	0
53	20231108	185700	3403695160	8930	8930	8930	8930	0
54	20231108	185600	3403695160	8930	8930	8930	8930	0
55	20231108	185500	3403695160	8930	8930	8930	8930	0
56	20231108	185400	3403695160	8930	8930	8930	8930	0
57	20231108	185300	3403695160	8930	8930	8930	8930	0
58	20231108	185200	3403695160	8930	8930	8930	8930	0
59	20231108	185100	3403695160	8930	8930	8930	8930	0
60	20231108	185000	3403695160	8930	8930	8930	8930	0
61	20231108	184900	3403695160	8930	8930	8930	8930	0
62	20231108	184800	3403695160	8930	8930	8930	8930	5087
63	20231108	184700	3403695160	8930	8930	8930	8930	0
64	20231108	184600	3403695160	8930	8930	8930	8930	0
65	20231108	184500	3403695160	8930	8930	8930	8930	0
66	20231108	184400	3403695160	8930	8930	8930	8930	0
67	20231108	184300	3403695160	8930	8930	8930	8930	0
68	20231108	184200	3403695160	8930	8930	8930	8930	0
69	20231108	184100	3403695160	8930	8930	8930	8930	0
70	20231108	184000	3403695160	8930	8930	8930	8930	0
71	20231108	183900	3403695160	8930	8930	8930	8930	0
72	20231108	183800	3403695160	8930	8930	8930	8930	0
73	20231108	183700	3403695160	8930	8930	8930	8930	0
74	20231108	183600	3403695160	8930	8930	8930	8930	0
75	20231108	183500	3403695160	8930	8930	8930	8930	0
76	20231108	183400	3403695160	8930	8930	8930	8930	0
77	20231108	183300	3403695160	8930	8930	8930	8930	0
78	20231108	183200	3403695160	8930	8930	8930	8930	0
79	20231108	183100	3403695160	8930	8930	8930	8930	0
80	20231108	183000	3403695160	8930	8930	8930	8930	0
81	20231108	182900	3403695160	8930	8930	8930	8930	0
82	20231108	182800	3403695160	8930	8930	8930	8930	0
83	20231108	182700	3403695160	8930	8930	8930	8930	0
84	20231108	182600	3403695160	8930	8930	8930	8930	0
85	20231108	182500	3403695160	8930	8930	8930	8930	0
86	20231108	182400	3403695160	8930	8930	8930	8930	0
87	20231108	182300	3403695160	8930	8930	8930	8930	0
88	20231108	182200	3403695160	8930	8930	8930	8930	0
89	20231108	182100	3403695160	8930	8930	8930	8930	0
90	20231108	182000	3403695160	8930	8930	8930	8930	0
91	20231108	181900	3403695160	8930	8930	8930	8930	0
92	20231108	181800	3403695160	8930	8930	8930	8930	5087
93	20231108	181700	3403695160	8930	8930	8930	8930	0
94	20231108	181600	3403695160	8930	8930	8930	8930	0
95	20231108	181500	3403695160	8930	8930	8930	8930	0
96	20231108	181400	3403695160	8930	8930	8930	8930	0
97	20231108	181300	3403695160	8930	8930	8930	8930	0
98	20231108	181200	3403695160	8930	8930	8930	8930	0
99	20231108	181100	3403695160	8930	8930	8930	8930	0
100	20231108	181000	3403695160	8930	8930	8930	8930	0
101	20231108	180900	3403695160	8930	8930	8930	8930	0
102	20231108	180800	3403695160	8930	8930	8930	8930	0
103	20231108	180700	3403695160	8930	8930	8930	8930	0
104	20231108	180600	3403695160	8930	8930	8930	8930	0
105	20231108	180500	3403695160	8930	8930	8930	8930	0
106	20231108	180400	3403695160	8930	8930	8930	8930	0
107	20231108	180300	3403695160	8930	8930	8930	8930	0
108	20231108	180200	3403695160	8930	8930	8930	8930	0
109	20231108	180100	3403695160	8930	8930	8930	8930	0
110	20231108	180000	3403695160	8930	8930	8930	8930	0
111	20231108	175900	3403695160	8930	8930	8930	8930	0
112	20231108	175800	3403695160	8930	8930	8930	8930	0
113	20231108	175700	3403695160	8930	8930	8930	8930	0
114	20231108	175600	3403695160	8930	8930	8930	8930	0
115	20231108	175500	3403695160	8930	8930	8930	8930	0
116	20231108	175400	3403695160	8930	8930	8930	8930	0
117	20231108	175300	3403695160	8930	8930	8930	8930	0
118	20231108	175200	3403695160	8930	8930	8930	8930	0
119	20231108	175100	3403695160	8930	8930	8930	8930	0
120	20231108	175000	3403695160	8930	8930	8930	8930	0
121	20231108	174900	3403695160	8930	8930	8930	8930	0
122	20231108	174800	3403695160	8930	8930	8930	8930	5087
123	20231108	174700	3403695160	8930	8930	8930	8930	0
124	20231108	174600	3403695160	8930	8930	8930	8930	0
125	20231108	174500	3403695160	8930	8930	8930	8930	0
126	20231108	174400	3403695160	8930	8930	8930	8930	0
127	20231108	174300	3403695160	8930	8930	8930	8930	0
128	20231108	174200	3403695160	8930	8930	8930	8930	0
129	20231108	174100	3403695160	8930	8930	8930	8930	0
130	20231108	174000	3403695160	8930	8930	8930	8930	0
131	20231108	173900	3403695160	8930	8930	8930	8930	0
132	20231108	173800	3403695160	8930	8930	8930	8930	0
133	20231108	173700	3403695160	8930	8930	8930	8930	0
134	20231108	173600	3403695160	8930	8930	8930	8930	0
135	20231108	173500	3403695160	8930	8930	8930	8930	0
136	20231108	173400	3403695160	8930	8930	8930	8930	0
137	20231108	173300	3403695160	8930	8930	8930	8930	0
138	20231108	173200	3403695160	8930	8930	8930	8930	0
139	20231108	173100	3403695160	8930	8930	8930	8930	0
140	20231108	173000	3403695160	8930	8930	8930	8930	0
141	20231108	172900	3403695160	8930	8930	8930	8930	0
142	20231108	172800	3403695160	8930	8930	8930	8930	0
143	20231108	172700	3403695160	8930	8930	8930	8930	0
144	20231108	172600	3403695160	8930	8930	8930	8930	0
145	20231108	172500	3403695160	8930	8930	8930	8930	0
146	20231108	172400	3403695160	8930	8930	8930	8930	0
147	20231108	172300	3403695160	8930	8930	8930	8930	0
148	20231108	172200	3403695160	8930	8930	8930	8930	0
149	20231108	172100	3403695160	8930	8930	8930	8930	0
150	20231108	172000	3403695160	8930	8930	8930	8930	0
151	20231108	171900	3403695160	8930	8930	8930	8930	0
152	20231108	171800	3403695160	8930	8930	8930	8930	5087
153	20231108	171700	3403695160	8930	8930	8930	8930	0
154	20231108	171600	3403695160	8930	8930	8930	8930	0
155	20231108	171500	3403695160	8930	8930	8930	8930	0
156	20231108	171400	3403695160	8930	8930	8930	8930	0
157	20231108	171300	3403695160	8930	8930	8930	8930	0
158	20231108	171200	3403695160	8930	8930	8930	8930	0
159	20231108	171100	3403695160	8930	8930	8930	8930	0
160	20231108	171000	3403695160	8930	8930	8930	8930	0
161	20231108	170900	3403695160	8930	8930	8930	8930	0
162	20231108	170800	3403695160	8930	8930	8930	8930	0
163	20231108	170700	3403695160	8930	8930	8930	8930	0
164	20231108	170600	3403695160	8930	8930	8930	8930	0
165	20231108	170500	3403695160	8930	8930	8930	8930	0
166	20231108	170400	3403695160	8930	8930	8930	8930	0
167	20231108	170300	3403695160	8930	8930	8930	8930	0
168	20231108	170200	3403695160	8930	8930	8930	8930	0
169	20231108	170100	3403695160	8930	8930	8930	8930	0
170	20231108	170000	3403695160	8930	8930	8930	8930	0
171	20231108	165900	3403695160	8930	8930	8930	8930	0
172	20231108	165800	3403695160	8930	8930	8930	8930	0
173	20231108	165700	3403695160	8930	8930	8930	8930	0
174	20231108	165600	3403695160	8930	8930	8930	8930	0
175	20231108	165500	3403695160	8930	8930	8930	8930	0
176	20231108	165400	3403695160	8930	8930	8930	8930	0
177	20231108	165300	3403695160	8930	8930	8930	8930	0
178	20231108	165200	3403695160	8930	8930	8930	8930	0
179	20231108	165100	3403695160	8930	8930	8930	8930	0
180	20231108	165000	3403695160	8930	8930	8930	8930	0
181	20231108	164900	3403695160	8930	8930	8930	8930	0
182	20231108	164800	3403695160	8930	8930	8930	8930	5087
183	20231108	164700	3403695160	8930	8930	8930	8930	0
184	20231108	164600	3403695160	8930	8930	8930	8930	0
185	20231108	164500	3403695160	8930	8930	8930	8930	0
186	20231108	164400	3403695160	8930	8930	8930	8930	0
187	20231108	164300	3403695160	8930	8930	8930	8930	0
188	20231108	164200	3403695160	8930	8930	8930	8930	0
189	20231108	164100	3403695160	8930	8930	8930	8930	0
190	20231108	164000	3403695160	8930	8930	8930	8930	0
191	20231108	163900	3403695160	8930	8930	8930	8930	0
192	20231108	163800	3403695160	8930	8930	8930	8930	0
193	20231108	163700	3403695160	8930	8930	8930	8930	0
194	20231108	163600	3403695160	8930	8930	8930	8930	0
195	20231108	163500	3403695160	8930	8930	8930	8930	0
196	20231108	163400	3403695160	8930	8930	8930	8930	0
197	20231108	163300	3403695160	8930	8930	8930	8930	0
198	20231108	163200	3403695160	8930	8930	8930	8930	0
199	20231108	163100	3403695160	8930	8930	8930	8930	0
200	20231108	163000	3403695160	8930	8930	8930	8930	0
201	20231108	162900	3403695160	8930	8930	8930	8930	0
202	20231108	162800	3403695160	8930	8930	8930	8930	0
203	20231108	162700	3403695160	8930	8930	8930	8930	0
204	20231108	162600	3403695160	8930	8930	8930	8930	0
205	20231108	162500	3403695160	8930	8930	8930	8930	0
206	20231108	162400	3403695160	8930	8930	8930	8930	0
207	20231108	162300	3403695160	8930	8930	8930	8930	0
208	20231108	162200	3403695160	8930	8930	8930	8930	0
209	20231108	162100	3403695160	8930	8930	8930	8930	0
210	20231108	162000	3403695160	8930	8930	8930	8930	0
211	20231108	161900	3403695160	8930	8930	8930	8930	0
212	20231108	161800	3403695160	8930	8930	8930	8930	5087
213	20231108	161700	3403695160	8930	8930	8930	8930	0
214	20231108	161600	3403695160	8930	8930	8930	8930	0
215	20231108	161500	3403695160	8930	8930	8930	8930	0
216	20231108	161400	3403695160	8930	8930	8930	8930	0
217	20231108	161300	3403695160	8930	8930	8930	8930	0
218	20231108	161200	3403695160	8930	8930	8930	8930	0
219	20231108	161100	3403695160	8930	8930	8930	8930	0
220	20231108	161000	3403695160	8930	8930	8930	8930	0
221	20231108	160900	3403695160	8930	8930	8930	8930	0
222	20231108	160800	3403695160	8930	8930	8930	8930	0
223	20231108	160700	3403695160	8930	8930	8930	8930	0
224	20231108	160600	3403695160	8930	8930	8930	8930	0
225	20231108	160500	3403695160	8930	8930	8930	8930	0
226	20231108	160400	3403695160	8930	8930	8930	8930	0
227	20231108	160300	3403695160	8930	8930	8930	8930	0
228	20231108	160200	3403695160	8930	8930	8930	8930	0
229	20231108	160100	3403695160	8930	8930	8930	8930	0
230	20231108	160000	3403695160	8930	8930	8930	8930	0
231	20231108	155900	3403695160	8930	8930	8930	8930	0
232	20231108	155800	3403695160	8930	8930	8930	8930	0
233	20231108	155700	3403695160	8930	8930	8930	8930	0
234	20231108	155600	3403695160	8930	8930	8930	8930	0
235	20231108	155500	3403695160	8930	8930	8930	8930	0
236	20231108	155400	3403695160	8930	8930	8930	8930	0
237	20231108	155300	3403695160	8930	8930	8930	8930	0
238	20231108	155200	3403695160	8930	8930	8930	8930	0
239	20231108	155100	3403695160	8930	8930	8930	8930	0
240	20231108	155000	3403695160	8930	8930	8930	8930	0
241	20231108	154900	3403695160	8930	8930	8930	8930	0
242	20231108	154800	3403695160	8930	8930	8930	8930	5087
243	20231108	154700	3403695160	8930	8930	8930	8930	0
244	20231108	154600	3403695160	8930	8930	8930	8930	0
245	20231108	154500	3403695160	8930	8930	8930	8930	0
246	20231108	154400	3403695160	8930	8930	8930	8930	0
247	20231108	154300	3403695160	8930	8930	8930	8930	0
248	20231108	154200	3403695160	8930	8930	8930	8930	0
249	20231108	154100	3403695160	8930	8930	8930	8930	0
250	20231108	154000	3403695160	8930	8930	8930	8930	0
251	20231108	153900	3403695160	8930	8930	8930	8930	0
252	20231108	153800	3403695160	8930	8930	8930	8930	0
253	20231108	153700	3403695160	8930	8930	8930	8930	0
254	20231108	153600	3403695160	8930	8930	8930	8930	0
255	20231108	153500	3403695160	8930	8930	8930	8930	0
256	20231108	153400	3403695160	8930	8930	8930	8930	0
257	20231108	153300	3403695160	8930	8930	8930	8930	0
258	20231108	153200	3403695160	8930	8930	8930	8930	0
259	20231108	153100	3403695160	8930	8930	8930	8930	0
260	20231108	153000	3403695160	8930	8930	8930	8930	5087
261	20231108	152900	3358268250	8930	8930	8930	8930	0
262	20231108	152800	3358268250	8930	8930	8930	8930	0
263	20231108	152700	3358268250	8930	8930	8930	8930	0
264	20231108	152600	3358268250	8930	8930	8930	8930	0
265	20231108	152500	3358268250	8930	8930	8930	8930	0
266	20231108	152400	3358268250	8930	8930	8930	8930	0
267	20231108	152300	3358268250	8930	8930	8930	8930	0
268	20231108	152200	3358268250	8930	8930	8930	8930	0
269	20231108	152100	3358268250	8930	8930	8930	8930	0
270	20231108	152000	3358268250	8930	8930	8930	8930	0
271	20231108	151900	3358268250	8930	8930	8930	8910	1118
272	20231108	151800	3348296040	8920	8930	8930	8900	551
273	20231108	151700	3343390620	8900	8930	8930	8900	4268
274	20231108	151600	3305398710	8900	8930	8930	8900	1920
275	20231108	151500	3288288060	8930	8940	8940	8930	581
276	20231108	151400	3283099420	8950	8910	8950	8900	2004
277	20231108	151300	3265208650	8910	8920	8920	8910	726
278	20231108	151200	3258738140	8920	8920	8920	8920	178
279	20231108	151100	3257150380	8940	8940	8940	8930	486
280	20231108	151000	3252809810	8930	8900	8950	8870	2688
281	20231108	150900	3228869900	8890	8870	8890	8870	1821
282	20231108	150800	3212686410	8900	8900	8900	8870	168
283	20231108	150700	3211191510	8870	8870	8900	8870	818
284	20231108	150600	3203934670	8870	8880	8900	8870	1845
285	20231108	150500	3187563170	8880	8890	8890	8880	573
286	20231108	150400	3182469250	8880	8880	8890	8880	1241
287	20231108	150300	3171449160	8890	8880	8900	8880	849
288	20231108	150200	3163908910	8880	8880	8900	8880	388
289	20231108	150100	3160463020	8890	8910	8910	8890	3344
290	20231108	150000	3130698710	8900	8910	8910	8900	388
291	20231108	145900	3127245360	8910	8910	8920	8900	266
292	20231108	145800	3124875050	8920	8920	8920	8910	634
293	20231108	145700	3119221310	8900	8920	8920	8900	1035
294	20231108	145600	3110007370	8920	8920	8920	8920	565
295	20231108	145500	3104967570	8920	8930	8940	8920	768
296	20231108	145400	3098111080	8930	8950	8950	8920	2354
297	20231108	145300	3077104110	8940	8950	8950	8940	178
298	20231108	145200	3075511670	8950	8940	8960	8930	628
299	20231108	145100	3069895010	8930	8920	8930	8920	802
300	20231108	145000	3062739160	8910	8910	8910	8910	93
301	20231108	144900	3061910530	8910	8910	8910	8900	333
302	20231108	144800	3058945950	8910	8910	8910	8900	349
303	20231108	144700	3055837930	8910	8900	8920	8900	423
304	20231108	144600	3052069970	8900	8870	8910	8870	1260
305	20231108	144500	3040869300	8870	8890	8890	8870	1384
306	20231108	144400	3028581060	8900	8890	8910	8890	352
307	20231108	144300	3025449100	8880	8920	8920	8880	7294
308	20231108	144200	2960540860	8920	8930	8930	8920	1173
309	20231108	144100	2950076750	8930	8930	8930	8930	121
310	20231108	144000	2948996220	8930	8930	8930	8930	197
311	20231108	143900	2947237010	8930	8940	8940	8930	1304
312	20231108	143800	2935583250	8950	8950	8950	8940	868
313	20231108	143700	2927818120	8950	8950	8950	8940	1164
314	20231108	143600	2917410180	8950	8940	8950	8940	635
315	20231108	143500	2911732920	8940	8950	8950	8940	506
316	20231108	143400	2907208270	8950	8950	8950	8950	258
317	20231108	143300	2904899170	8950	8950	8960	8940	574
318	20231108	143200	2899760630	8940	8950	8950	8940	353
319	20231108	143100	2896601640	8960	8960	8960	8950	677
320	20231108	143000	2890540770	8960	8970	8970	8960	58
321	20231108	142900	2890020720	8970	8980	8980	8970	98
322	20231108	142800	2889140880	8980	8980	8980	8970	341
323	20231108	142700	2886079900	8980	9000	9000	8980	627
324	20231108	142600	2880445400	9010	9010	9010	9000	314
325	20231108	142500	2877616290	9010	9010	9010	9010	79
326	20231108	142400	2876904500	9010	9010	9010	9000	22
327	20231108	142300	2876706330	9010	9020	9020	8980	633
328	20231108	142200	2871019340	9010	8990	9020	8990	230
329	20231108	142100	2868947340	8980	9000	9000	8980	29
330	20231108	142000	2868686360	9000	8970	9000	8970	202
331	20231108	141900	2866868660	8990	8990	8990	8980	1346
332	20231108	141800	2854779160	9010	9010	9010	9010	168
333	20231108	141700	2853265480	9020	9020	9020	9020	8
334	20231108	141600	2853193320	9020	8990	9020	8980	1015
335	20231108	141500	2844068330	8990	8980	8990	8980	32
336	20231108	141400	2843780750	8980	8970	8980	8970	219
337	20231108	141300	2841815080	8980	8980	8980	8970	285
338	20231108	141200	2839256030	8980	8990	8990	8980	60
339	20231108	141100	2838716790	8980	9000	9030	8980	241
340	20231108	141000	2836545830	8990	8970	8990	8970	19
341	20231108	140900	2836375270	8970	8960	8970	8920	6139
342	20231108	140800	2781496320	8960	8980	8990	8960	1959
343	20231108	140700	2763906330	8980	8990	8990	8980	2564
344	20231108	140600	2740878650	8990	8980	8990	8980	1426
345	20231108	140500	2728071990	8990	9010	9010	8980	6894
346	20231108	140400	2666034900	9010	9040	9050	9010	6145
347	20231108	140300	2610605250	9030	9040	9040	9030	599
348	20231108	140200	2605195290	9040	9050	9050	9040	166
349	20231108	140100	2603694530	9050	9050	9050	9040	439
350	20231108	140000	2599725080	9040	9040	9040	9040	105
351	20231108	135900	2598775880	9040	9040	9040	9040	1
352	20231108	135800	2598766840	9030	9030	9050	9020	496
353	20231108	135700	2594287870	9030	9030	9030	9030	81
354	20231108	135600	2593556440	9030	9030	9030	9030	149
355	20231108	135500	2592210970	9050	9050	9050	9050	0
356	20231108	135400	2592210970	9050	9050	9050	9030	1395
357	20231108	135300	2579612260	9050	9040	9050	9030	1092
358	20231108	135200	2569741440	9030	9040	9040	9030	113
359	20231108	135100	2568721000	9040	9050	9050	9040	17
360	20231108	135000	2568567260	9050	9040	9050	9040	777
361	20231108	134900	2561543080	9040	9040	9050	9040	1274
362	20231108	134800	2550026020	9040	9040	9040	9040	1
363	20231108	134700	2550016980	9040	9030	9040	9020	2145
364	20231108	134600	2530661060	9030	9040	9040	9020	6682
365	20231108	134500	2470379950	9040	9040	9050	9040	4
366	20231108	134400	2470343770	9040	9050	9050	9030	2069
367	20231108	134300	2451639920	9050	9060	9060	9050	57
368	20231108	134200	2451124010	9070	9070	9070	9070	2
369	20231108	134100	2451105870	9060	9060	9060	9060	3
370	20231108	134000	2451078690	9040	9070	9070	9040	150
371	20231108	133900	2449721780	9080	9060	9080	9030	7205
372	20231108	133800	2384619510	9060	9060	9060	9060	0
373	20231108	133700	2384619510	9060	9070	9080	9060	144
374	20231108	133600	2383312820	9070	9070	9070	9070	21
375	20231108	133500	2383122350	9070	9070	9070	9070	118
376	20231108	133400	2382052090	9060	9060	9060	9060	668
377	20231108	133300	2376000010	9060	9070	9070	9060	228
378	20231108	133200	2373934310	9060	9070	9070	9060	324
379	20231108	133100	2370998860	9070	9060	9070	9060	200
380	20231108	133000	2369184870	9060	9060	9060	9060	106
381	20231108	132900	2368224510	9050	9050	9050	9050	300
382	20231108	132800	2365509510	9040	9060	9060	9040	463
383	20231108	132700	2361321640	9060	9060	9060	9050	541
384	20231108	132600	2356423440	9060	9080	9080	9060	170
385	20231108	132500	2354880980	9080	9080	9080	9080	106
386	20231108	132400	2353918500	9070	9080	9080	9070	462
387	20231108	132300	2349725640	9080	9080	9080	9080	0
388	20231108	132200	2349725640	9080	9070	9080	9070	72
389	20231108	132100	2349072490	9060	9090	9090	9060	147
390	20231108	132000	2347738810	9090	9090	9120	9070	1008
391	20231108	131900	2338567350	9090	9090	9090	9080	251
392	20231108	131800	2336285770	9080	9070	9080	9050	1123
393	20231108	131700	2326102620	9080	9090	9090	9080	280
394	20231108	131600	2323557460	9090	9090	9090	9090	1812
395	20231108	131500	2307086380	9060	9070	9070	9060	52
396	20231108	131400	2306615170	9080	9080	9080	9080	74
397	20231108	131300	2305943250	9060	9060	9060	9060	305
398	20231108	131200	2303179950	9060	9070	9070	9060	196
399	20231108	131100	2301403900	9060	9060	9060	9060	204
400	20231108	131000	2299555660	9060	9060	9060	9060	114
401	20231108	130900	2298522820	9060	9070	9070	9060	235
402	20231108	130800	2296392620	9070	9060	9070	9060	618
403	20231108	130700	2290793360	9060	9060	9060	9050	1620
404	20231108	130600	2276117010	9060	9060	9060	9060	0
405	20231108	130500	2276117010	9060	9060	9060	9050	117
406	20231108	130400	2275057140	9060	9060	9060	9060	139
407	20231108	130300	2273797800	9060	9060	9060	9060	50
408	20231108	130200	2273344800	9060	9060	9060	9060	1
409	20231108	130100	2273335740	9050	9040	9060	9040	3179
410	20231108	130000	2244535790	9040	9030	9040	9020	1122
411	20231108	125900	2234403930	9030	9030	9030	9030	151
412	20231108	125800	2233040400	9030	9050	9050	9030	4098
413	20231108	125700	2196032810	9050	9050	9050	9050	21
414	20231108	125600	2195842760	9060	9060	9060	9060	8
415	20231108	125500	2195770280	9050	9060	9060	9050	316
416	20231108	125400	2192910210	9060	9060	9060	9060	13
417	20231108	125300	2192792430	9060	9060	9070	9060	132
418	20231108	125200	2191596360	9060	9070	9070	9050	224
419	20231108	125100	2189566920	9070	9070	9070	9070	1
420	20231108	125000	2189557850	9040	9040	9060	9030	60
421	20231108	124900	2189015520	9070	9060	9070	9030	1566
422	20231108	124800	2174855290	9070	9060	9070	9060	229
423	20231108	124700	2172778980	9060	9050	9060	9050	151
424	20231108	124600	2171412270	9060	9060	9060	9060	29
425	20231108	124500	2171149530	9060	9070	9070	9060	62
426	20231108	124400	2170587740	9070	9050	9070	9050	110
427	20231108	124300	2169591040	9050	9070	9070	9050	163
428	20231108	124200	2168113680	9070	9060	9070	9060	225
429	20231108	124100	2166075040	9060	9060	9060	9060	194
430	20231108	124000	2164317400	9060	9050	9060	9050	130
431	20231108	123900	2163139820	9050	9050	9050	9040	1331
432	20231108	123800	2151106650	9040	9070	9070	9040	278
433	20231108	123700	2148590870	9070	9080	9080	9070	86
434	20231108	123600	2147810650	9080	9070	9080	9040	405
435	20231108	123500	2144142270	9070	9060	9090	9050	999
436	20231108	123400	2135086160	9070	9080	9090	9050	7530
437	20231108	123300	2066735410	9080	9090	9100	9080	2789
438	20231108	123200	2041390490	9100	9120	9120	9100	1979
439	20231108	123100	2023375240	9120	9130	9130	9120	223
440	20231108	123000	2021340720	9130	9120	9130	9120	46
441	20231108	122900	2020920870	9120	9120	9120	9120	1
442	20231108	122800	2020911750	9110	9110	9110	9110	100
443	20231108	122700	2020000750	9110	9110	9110	9110	56
444	20231108	122600	2019490590	9110	9130	9130	9110	112
445	20231108	122500	2018469140	9120	9120	9120	9120	34
446	20231108	122400	2018159060	9120	9100	9120	9100	76
447	20231108	122300	2017467360	9100	9120	9120	9100	43
448	20231108	122200	2017075780	9090	9090	9090	9090	178
449	20231108	122100	2015457760	9100	9100	9100	9100	187
450	20231108	122000	2013756060	9100	9110	9120	9100	229
451	20231108	121900	2011671510	9110	9110	9110	9110	116
452	20231108	121800	2010614750	9090	9100	9100	9090	67
453	20231108	121700	2010005310	9110	9110	9110	9090	3868
454	20231108	121600	1974806050	9110	9120	9120	9110	482
455	20231108	121500	1970412850	9120	9120	9120	9120	28
456	20231108	121400	1970157490	9140	9120	9140	9110	1055
457	20231108	121300	1960543680	9120	9120	9120	9110	460
458	20231108	121200	1956351130	9120	9120	9120	9120	70
459	20231108	121100	1955712730	9110	9110	9110	9110	58
460	20231108	121000	1955184350	9100	9120	9120	9100	1148
461	20231108	120900	1944725810	9120	9120	9120	9110	189
462	20231108	120800	1943002590	9120	9130	9130	9120	114
463	20231108	120700	1941962880	9130	9130	9130	9130	56
464	20231108	120600	1941451600	9130	9130	9130	9130	3
465	20231108	120500	1941424210	9130	9130	9130	9130	51
466	20231108	120400	1940958580	9130	9130	9130	9130	50
467	20231108	120300	1940502080	9130	9130	9130	9130	22
468	20231108	120200	1940301220	9130	9160	9170	9130	182
469	20231108	120100	1938633660	9160	9160	9160	9160	20
470	20231108	120000	1938450460	9160	9160	9160	9160	412
471	20231108	115900	1934676540	9160	9120	9160	9110	361
472	20231108	115800	1931384220	9110	9140	9140	9110	1625
473	20231108	115700	1916539330	9160	9130	9160	9130	296
474	20231108	115600	1913833970	9140	9140	9140	9140	15
475	20231108	115500	1913696870	9160	9170	9170	9150	260
476	20231108	115400	1911317250	9170	9170	9170	9170	68
477	20231108	115300	1910693690	9170	9170	9170	9170	53
478	20231108	115200	1910207680	9170	9160	9170	9160	30
479	20231108	115100	1909932590	9160	9160	9160	9160	15
480	20231108	115000	1909795190	9160	9170	9170	9160	140
481	20231108	114900	1908512490	9170	9110	9170	9110	517
482	20231108	114800	1903782010	9100	9140	9140	9100	1500
483	20231108	114700	1890125400	9140	9140	9140	9140	200
484	20231108	114600	1888297400	9140	9140	9140	9140	30
485	20231108	114500	1888023200	9150	9150	9150	9150	1
486	20231108	114400	1888014050	9150	9160	9160	9150	5
487	20231108	114300	1887968270	9170	9170	9170	9170	23
488	20231108	114200	1887757360	9170	9170	9170	9170	0
489	20231108	114100	1887757360	9170	9120	9170	9120	138
490	20231108	114000	1886496250	9110	9120	9130	9110	2332
491	20231108	113900	1865251310	9120	9130	9140	9120	702
492	20231108	113800	1858848270	9120	9120	9120	9120	201
493	20231108	113700	1857015150	9120	9130	9130	9110	1842
494	20231108	113600	1840208650	9130	9160	9160	9130	164
495	20231108	113500	1838709490	9160	9160	9160	9160	2
496	20231108	113400	1838691170	9160	9150	9160	9150	209
497	20231108	113300	1836778780	9150	9150	9150	9150	273
498	20231108	113200	1834280830	9160	9160	9160	9150	169
499	20231108	113100	1832734440	9160	9160	9160	9160	10
500	20231108	113000	1832642840	9160	9160	9160	9160	0
501	20231108	112900	1832642840	9160	9160	9160	9150	1066
502	20231108	112800	1822888280	9160	9180	9180	9160	248
503	20231108	112700	1820615200	9180	9170	9180	9170	114
504	20231108	112600	1819569740	9170	9180	9180	9170	904
505	20231108	112500	1811271850	9180	9180	9180	9180	305
506	20231108	112400	1808471950	9190	9200	9200	9190	348
507	20231108	112300	1805273810	9190	9200	9200	9190	315
508	20231108	112200	1802376650	9210	9220	9220	9210	144
509	20231108	112100	1801050310	9220	9220	9220	9220	6
510	20231108	112000	1800994990	9210	9210	9210	9210	92
511	20231108	111900	1800147670	9210	9210	9210	9210	236
512	20231108	111800	1797974110	9190	9190	9190	9190	0
513	20231108	111700	1797974110	9190	9210	9210	9190	1887
514	20231108	111600	1780611520	9210	9220	9240	9210	630
515	20231108	111500	1774799630	9220	9230	9230	9220	233
516	20231108	111400	1772649090	9230	9230	9230	9230	10
517	20231108	111300	1772556790	9240	9190	9240	9190	330
518	20231108	111200	1769516350	9190	9180	9210	9180	141
519	20231108	111100	1768218770	9200	9160	9200	9160	2951
520	20231108	111000	1741128110	9160	9130	9160	9130	423
521	20231108	110900	1737261340	9140	9120	9140	9120	92
522	20231108	110800	1736421450	9120	9120	9120	9120	619
523	20231108	110700	1730776170	9120	9120	9130	9110	357
524	20231108	110600	1727519280	9130	9130	9130	9130	0
525	20231108	110500	1727519280	9130	9140	9140	9130	89
526	20231108	110400	1726706640	9130	9130	9130	9130	13
527	20231108	110300	1726587950	9120	9140	9140	9120	882
528	20231108	110200	1718532320	9140	9180	9190	9140	812
529	20231108	110100	1711095630	9190	9200	9200	9190	34
530	20231108	110000	1710783020	9200	9180	9200	9180	179
531	20231108	105900	1709136890	9170	9170	9170	9170	40
532	20231108	105800	1708770090	9170	9180	9180	9160	34
533	20231108	105700	1708458470	9180	9190	9190	9180	14
534	20231108	105600	1708329840	9140	9190	9190	9140	127
535	20231108	105500	1707167070	9190	9140	9190	9140	3647
536	20231108	105400	1673779060	9140	9140	9140	9140	33
537	20231108	105300	1673477440	9140	9120	9140	9110	792
538	20231108	105200	1666256970	9120	9140	9140	9120	287
539	20231108	105100	1663635680	9150	9150	9150	9150	41
540	20231108	105000	1663260530	9150	9150	9150	9140	20
541	20231108	104900	1663077680	9160	9140	9160	9140	99
542	20231108	104800	1662172780	9140	9140	9140	9140	38
543	20231108	104700	1661825460	9140	9140	9140	9140	702
544	20231108	104600	1655409180	9140	9140	9140	9090	69
545	20231108	104500	1654779220	9140	9160	9160	9080	30664
546	20231108	104400	1376031400	9170	9160	9170	9160	22
547	20231108	104300	1375829840	9170	9160	9170	9160	158
548	20231108	104200	1374382540	9160	9120	9160	9120	329
549	20231108	104100	1371375990	9120	9120	9130	9120	302
550	20231108	104000	1368621730	9130	9090	9140	9080	403
551	20231108	103900	1364954120	9080	9110	9110	9080	453
552	20231108	103800	1360834920	9110	9100	9110	9090	493
553	20231108	103700	1356346280	9090	9180	9180	9090	211
554	20231108	103600	1354424500	9210	9090	9210	9090	280
555	20231108	103500	1351863640	9080	9100	9170	9080	579
556	20231108	103400	1346591510	9080	9100	9100	9080	545
557	20231108	103300	1341638410	9090	9100	9100	9090	806
558	20231108	103200	1334311810	9090	9110	9110	9090	520
559	20231108	103100	1329577590	9100	9110	9130	9100	407
560	20231108	103000	1325868790	9110	9080	9110	9080	3878
561	20231108	102900	1290601240	9080	9120	9120	9080	6353
562	20231108	102800	1232798800	9120	9140	9140	9120	1380
563	20231108	102700	1220201120	9140	9150	9160	9140	806
564	20231108	102600	1212829120	9150	9160	9160	9140	809
565	20231108	102500	1205428550	9160	9150	9170	9150	73
566	20231108	102400	1204759870	9150	9170	9170	9150	1143
567	20231108	102300	1194301400	9170	9170	9170	9170	17
568	20231108	102200	1194145510	9150	9190	9190	9150	1946
569	20231108	102100	1176314080	9180	9180	9190	9180	1023
570	20231108	102000	1166922500	9180	9180	9180	9180	25
571	20231108	101900	1166693000	9170	9170	9170	9150	374
572	20231108	101800	1163264170	9160	9150	9170	9150	600
573	20231108	101700	1157771800	9190	9200	9200	9150	4341
574	20231108	101600	1117949250	9200	9190	9200	9190	1580
575	20231108	101500	1103428390	9200	9250	9250	9200	2591
576	20231108	101400	1079565510	9240	9250	9250	9230	1141
577	20231108	101300	1069021940	9250	9260	9260	9250	499
578	20231108	101200	1064405880	9260	9260	9260	9260	78
579	20231108	101100	1063683600	9250	9290	9290	9250	194
580	20231108	101000	1061887910	9290	9320	9320	9290	1718
581	20231108	100900	1045922850	9330	9290	9330	9290	2651
582	20231108	100800	1021254010	9290	9300	9300	9290	661
583	20231108	100700	1015112200	9290	9260	9290	9240	1957
584	20231108	100600	996977300	9250	9270	9270	9250	1077
585	20231108	100500	986997320	9270	9240	9270	9240	1859
586	20231108	100400	969801850	9240	9240	9240	9210	235
587	20231108	100300	967632950	9240	9220	9240	9210	654
588	20231108	100200	961595340	9210	9210	9210	9200	262
589	20231108	100100	959182330	9210	9200	9210	9200	277
590	20231108	100000	956632800	9200	9240	9240	9200	196
591	20231108	095900	954828850	9240	9240	9240	9200	599
592	20231108	095800	949306000	9240	9240	9240	9210	260
593	20231108	095700	946904680	9240	9200	9240	9190	1170
594	20231108	095600	936123760	9200	9200	9200	9190	2977
595	20231108	095500	908751600	9210	9230	9230	9210	821
596	20231108	095400	901179080	9230	9200	9230	9200	375
597	20231108	095300	897726950	9200	9200	9200	9190	30
598	20231108	095200	897450960	9220	9190	9220	9190	377
599	20231108	095100	893978020	9190	9180	9190	9170	811
600	20231108	095000	886534920	9180	9170	9190	9170	236
601	20231108	094900	884368960	9180	9180	9180	9170	844
602	20231108	094800	876622850	9170	9230	9230	9170	1788
603	20231108	094700	860191740	9230	9240	9240	9230	35
604	20231108	094600	859868480	9240	9260	9270	9200	1485
605	20231108	094500	846153440	9260	9240	9270	9240	553
606	20231108	094400	841032810	9240	9260	9260	9240	534
607	20231108	094300	836093570	9260	9250	9260	9240	565
608	20231108	094200	830869850	9250	9250	9250	9250	606
609	20231108	094100	825264350	9250	9250	9260	9240	814
610	20231108	094000	817735440	9230	9220	9260	9220	2194
611	20231108	093900	797459850	9200	9210	9230	9200	477
612	20231108	093800	793062970	9210	9230	9240	9200	233
613	20231108	093700	790914550	9230	9210	9230	9190	690
614	20231108	093600	784566210	9210	9220	9220	9210	200
615	20231108	093500	782723810	9220	9260	9260	9200	561
616	20231108	093400	777531030	9260	9190	9270	9190	29
617	20231108	093300	777262570	9180	9260	9270	9180	1220
618	20231108	093200	766013110	9250	9260	9260	9240	104
619	20231108	093100	765052080	9240	9310	9310	9240	1437
620	20231108	093000	751703330	9310	9320	9320	9300	1571
621	20231108	092900	737073240	9320	9260	9320	9260	4167
622	20231108	092800	698393360	9260	9250	9260	9240	1400
623	20231108	092700	685438320	9220	9220	9270	9210	3985
624	20231108	092600	648634480	9210	9170	9210	9170	134
625	20231108	092500	647403940	9170	9170	9170	9170	1128
626	20231108	092400	637060180	9170	9240	9240	9150	110
627	20231108	092300	636048780	9240	9180	9240	9120	858
628	20231108	092200	628173550	9180	9220	9230	9180	1464
629	20231108	092100	614699780	9250	9200	9260	9170	2111
630	20231108	092000	595242340	9200	9150	9200	9100	5902
631	20231108	091900	541255850	9160	9150	9170	9140	1914
632	20231108	091800	523740420	9160	9170	9200	9160	1969
633	20231108	091700	505687060	9170	9170	9210	9160	548
634	20231108	091600	500660690	9210	9230	9230	9170	435
635	20231108	091500	496655150	9230	9260	9270	9160	2426
636	20231108	091400	474329300	9260	9280	9280	9230	1162
637	20231108	091300	463578120	9280	9210	9290	9210	435
638	20231108	091200	459542610	9210	9220	9310	9210	5795
639	20231108	091100	406101720	9230	9290	9310	9210	766
640	20231108	091000	399014500	9230	9190	9250	9150	3864
641	20231108	090900	363476560	9190	9250	9250	9180	2839
642	20231108	090800	337342490	9250	9350	9360	9240	2755
643	20231108	090700	311711440	9360	9400	9420	9340	3683
644	20231108	090600	277124770	9400	9440	9450	9370	5031
645	20231108	090500	229740510	9440	9380	9440	9380	4980
646	20231108	090400	182929620	9380	9310	9380	9310	3387
647	20231108	090300	151201350	9310	9300	9330	9300	2290
648	20231108	090200	129868640	9310	9340	9340	9280	1174
649	20231108	090100	118921670	9340	9290	9340	9260	4453
650	20231108	090000	77553540	9280	9200	9290	9160	7812