KissMeData/317850/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210500	1083478740	9150	9150	9150	9150	4305
3	20231109	210400	1083478740	9150	9150	9150	9150	0
4	20231109	210300	1083478740	9150	9150	9150	9150	0
5	20231109	210200	1083478740	9150	9150	9150	9150	0
6	20231109	210100	1083478740	9150	9150	9150	9150	0
7	20231109	210000	1083478740	9150	9150	9150	9150	0
8	20231109	205900	1083478740	9150	9150	9150	9150	0
9	20231109	205800	1083478740	9150	9150	9150	9150	0
10	20231109	205700	1083478740	9150	9150	9150	9150	0
11	20231109	205600	1083478740	9150	9150	9150	9150	0
12	20231109	205500	1083478740	9150	9150	9150	9150	0
13	20231109	205400	1083478740	9150	9150	9150	9150	0
14	20231109	205300	1083478740	9150	9150	9150	9150	0
15	20231109	205200	1083478740	9150	9150	9150	9150	0
16	20231109	205100	1083478740	9150	9150	9150	9150	0
17	20231109	205000	1083478740	9150	9150	9150	9150	0
18	20231109	204900	1083478740	9150	9150	9150	9150	0
19	20231109	204800	1083478740	9150	9150	9150	9150	0
20	20231109	204700	1083478740	9150	9150	9150	9150	0
21	20231109	204600	1083478740	9150	9150	9150	9150	0
22	20231109	204500	1083478740	9150	9150	9150	9150	0
23	20231109	204400	1083478740	9150	9150	9150	9150	0
24	20231109	204300	1083478740	9150	9150	9150	9150	0
25	20231109	204200	1083478740	9150	9150	9150	9150	0
26	20231109	204100	1083478740	9150	9150	9150	9150	0
27	20231109	204000	1083478740	9150	9150	9150	9150	0
28	20231109	203900	1083478740	9150	9150	9150	9150	0
29	20231109	203800	1083478740	9150	9150	9150	9150	0
30	20231109	203700	1083478740	9150	9150	9150	9150	0
31	20231109	203600	1083478740	9150	9150	9150	9150	0
32	20231109	203500	1083478740	9150	9150	9150	9150	4305
33	20231109	203400	1083478740	9150	9150	9150	9150	0
34	20231109	203300	1083478740	9150	9150	9150	9150	0
35	20231109	203200	1083478740	9150	9150	9150	9150	0
36	20231109	203100	1083478740	9150	9150	9150	9150	0
37	20231109	203000	1083478740	9150	9150	9150	9150	0
38	20231109	202900	1083478740	9150	9150	9150	9150	0
39	20231109	202800	1083478740	9150	9150	9150	9150	0
40	20231109	202700	1083478740	9150	9150	9150	9150	0
41	20231109	202600	1083478740	9150	9150	9150	9150	0
42	20231109	202500	1083478740	9150	9150	9150	9150	0
43	20231109	202400	1083478740	9150	9150	9150	9150	0
44	20231109	202300	1083478740	9150	9150	9150	9150	0
45	20231109	202200	1083478740	9150	9150	9150	9150	0
46	20231109	202100	1083478740	9150	9150	9150	9150	0
47	20231109	202000	1083478740	9150	9150	9150	9150	0
48	20231109	201900	1083478740	9150	9150	9150	9150	0
49	20231109	201800	1083478740	9150	9150	9150	9150	0
50	20231109	201700	1083478740	9150	9150	9150	9150	0
51	20231109	201600	1083478740	9150	9150	9150	9150	0
52	20231109	201500	1083478740	9150	9150	9150	9150	0
53	20231109	201400	1083478740	9150	9150	9150	9150	0
54	20231109	201300	1083478740	9150	9150	9150	9150	0
55	20231109	201200	1083478740	9150	9150	9150	9150	0
56	20231109	201100	1083478740	9150	9150	9150	9150	0
57	20231109	201000	1083478740	9150	9150	9150	9150	0
58	20231109	200900	1083478740	9150	9150	9150	9150	0
59	20231109	200800	1083478740	9150	9150	9150	9150	0
60	20231109	200700	1083478740	9150	9150	9150	9150	0
61	20231109	200600	1083478740	9150	9150	9150	9150	0
62	20231109	200500	1083478740	9150	9150	9150	9150	4305
63	20231109	200400	1083478740	9150	9150	9150	9150	0
64	20231109	200300	1083478740	9150	9150	9150	9150	0
65	20231109	200200	1083478740	9150	9150	9150	9150	0
66	20231109	200100	1083478740	9150	9150	9150	9150	0
67	20231109	200000	1083478740	9150	9150	9150	9150	0
68	20231109	195900	1083478740	9150	9150	9150	9150	0
69	20231109	195800	1083478740	9150	9150	9150	9150	0
70	20231109	195700	1083478740	9150	9150	9150	9150	0
71	20231109	195600	1083478740	9150	9150	9150	9150	0
72	20231109	195500	1083478740	9150	9150	9150	9150	0
73	20231109	195400	1083478740	9150	9150	9150	9150	0
74	20231109	195300	1083478740	9150	9150	9150	9150	0
75	20231109	195200	1083478740	9150	9150	9150	9150	0
76	20231109	195100	1083478740	9150	9150	9150	9150	0
77	20231109	195000	1083478740	9150	9150	9150	9150	0
78	20231109	194900	1083478740	9150	9150	9150	9150	0
79	20231109	194800	1083478740	9150	9150	9150	9150	0
80	20231109	194700	1083478740	9150	9150	9150	9150	0
81	20231109	194600	1083478740	9150	9150	9150	9150	0
82	20231109	194500	1083478740	9150	9150	9150	9150	0
83	20231109	194400	1083478740	9150	9150	9150	9150	0
84	20231109	194300	1083478740	9150	9150	9150	9150	0
85	20231109	194200	1083478740	9150	9150	9150	9150	0
86	20231109	194100	1083478740	9150	9150	9150	9150	0
87	20231109	194000	1083478740	9150	9150	9150	9150	0
88	20231109	193900	1083478740	9150	9150	9150	9150	0
89	20231109	193800	1083478740	9150	9150	9150	9150	0
90	20231109	193700	1083478740	9150	9150	9150	9150	0
91	20231109	193600	1083478740	9150	9150	9150	9150	0
92	20231109	193500	1083478740	9150	9150	9150	9150	4305
93	20231109	193400	1083478740	9150	9150	9150	9150	0
94	20231109	193300	1083478740	9150	9150	9150	9150	0
95	20231109	193200	1083478740	9150	9150	9150	9150	0
96	20231109	193100	1083478740	9150	9150	9150	9150	0
97	20231109	193000	1083478740	9150	9150	9150	9150	0
98	20231109	192900	1083478740	9150	9150	9150	9150	0
99	20231109	192800	1083478740	9150	9150	9150	9150	0
100	20231109	192700	1083478740	9150	9150	9150	9150	0
101	20231109	192600	1083478740	9150	9150	9150	9150	0
102	20231109	192500	1083478740	9150	9150	9150	9150	0
103	20231109	192400	1083478740	9150	9150	9150	9150	0
104	20231109	192300	1083478740	9150	9150	9150	9150	0
105	20231109	192200	1083478740	9150	9150	9150	9150	0
106	20231109	192100	1083478740	9150	9150	9150	9150	0
107	20231109	192000	1083478740	9150	9150	9150	9150	0
108	20231109	191900	1083478740	9150	9150	9150	9150	0
109	20231109	191800	1083478740	9150	9150	9150	9150	0
110	20231109	191700	1083478740	9150	9150	9150	9150	0
111	20231109	191600	1083478740	9150	9150	9150	9150	0
112	20231109	191500	1083478740	9150	9150	9150	9150	0
113	20231109	191400	1083478740	9150	9150	9150	9150	0
114	20231109	191300	1083478740	9150	9150	9150	9150	0
115	20231109	191200	1083478740	9150	9150	9150	9150	0
116	20231109	191100	1083478740	9150	9150	9150	9150	0
117	20231109	191000	1083478740	9150	9150	9150	9150	0
118	20231109	190900	1083478740	9150	9150	9150	9150	0
119	20231109	190800	1083478740	9150	9150	9150	9150	0
120	20231109	190700	1083478740	9150	9150	9150	9150	0
121	20231109	190600	1083478740	9150	9150	9150	9150	0
122	20231109	190500	1083478740	9150	9150	9150	9150	4305
123	20231109	190400	1083478740	9150	9150	9150	9150	0
124	20231109	190300	1083478740	9150	9150	9150	9150	0
125	20231109	190200	1083478740	9150	9150	9150	9150	0
126	20231109	190100	1083478740	9150	9150	9150	9150	0
127	20231109	190000	1083478740	9150	9150	9150	9150	0
128	20231109	185900	1083478740	9150	9150	9150	9150	0
129	20231109	185800	1083478740	9150	9150	9150	9150	0
130	20231109	185700	1083478740	9150	9150	9150	9150	0
131	20231109	185600	1083478740	9150	9150	9150	9150	0
132	20231109	185500	1083478740	9150	9150	9150	9150	0
133	20231109	185400	1083478740	9150	9150	9150	9150	0
134	20231109	185300	1083478740	9150	9150	9150	9150	0
135	20231109	185200	1083478740	9150	9150	9150	9150	0
136	20231109	185100	1083478740	9150	9150	9150	9150	0
137	20231109	185000	1083478740	9150	9150	9150	9150	0
138	20231109	184900	1083478740	9150	9150	9150	9150	0
139	20231109	184800	1083478740	9150	9150	9150	9150	0
140	20231109	184700	1083478740	9150	9150	9150	9150	0
141	20231109	184600	1083478740	9150	9150	9150	9150	0
142	20231109	184500	1083478740	9150	9150	9150	9150	0
143	20231109	184400	1083478740	9150	9150	9150	9150	0
144	20231109	184300	1083478740	9150	9150	9150	9150	0
145	20231109	184200	1083478740	9150	9150	9150	9150	0
146	20231109	184100	1083478740	9150	9150	9150	9150	0
147	20231109	184000	1083478740	9150	9150	9150	9150	0
148	20231109	183900	1083478740	9150	9150	9150	9150	0
149	20231109	183800	1083478740	9150	9150	9150	9150	0
150	20231109	183700	1083478740	9150	9150	9150	9150	0
151	20231109	183600	1083478740	9150	9150	9150	9150	0
152	20231109	183500	1083478740	9150	9150	9150	9150	4305
153	20231109	183400	1083478740	9150	9150	9150	9150	0
154	20231109	183300	1083478740	9150	9150	9150	9150	0
155	20231109	183200	1083478740	9150	9150	9150	9150	0
156	20231109	183100	1083478740	9150	9150	9150	9150	0
157	20231109	183000	1083478740	9150	9150	9150	9150	0
158	20231109	182900	1083478740	9150	9150	9150	9150	0
159	20231109	182800	1083478740	9150	9150	9150	9150	0
160	20231109	182700	1083478740	9150	9150	9150	9150	0
161	20231109	182600	1083478740	9150	9150	9150	9150	0
162	20231109	182500	1083478740	9150	9150	9150	9150	0
163	20231109	182400	1083478740	9150	9150	9150	9150	0
164	20231109	182300	1083478740	9150	9150	9150	9150	0
165	20231109	182200	1083478740	9150	9150	9150	9150	0
166	20231109	182100	1083478740	9150	9150	9150	9150	0
167	20231109	182000	1083478740	9150	9150	9150	9150	0
168	20231109	181900	1083478740	9150	9150	9150	9150	0
169	20231109	181800	1083478740	9150	9150	9150	9150	0
170	20231109	181700	1083478740	9150	9150	9150	9150	0
171	20231109	181600	1083478740	9150	9150	9150	9150	0
172	20231109	181500	1083478740	9150	9150	9150	9150	0
173	20231109	181400	1083478740	9150	9150	9150	9150	0
174	20231109	181300	1083478740	9150	9150	9150	9150	0
175	20231109	181200	1083478740	9150	9150	9150	9150	0
176	20231109	181100	1083478740	9150	9150	9150	9150	0
177	20231109	181000	1083478740	9150	9150	9150	9150	0
178	20231109	180900	1083478740	9150	9150	9150	9150	0
179	20231109	180800	1083478740	9150	9150	9150	9150	0
180	20231109	180700	1083478740	9150	9150	9150	9150	0
181	20231109	180600	1083478740	9150	9150	9150	9150	0
182	20231109	180500	1083478740	9150	9150	9150	9150	4305
183	20231109	180400	1083478740	9150	9150	9150	9150	0
184	20231109	180300	1083478740	9150	9150	9150	9150	0
185	20231109	180200	1083478740	9150	9150	9150	9150	0
186	20231109	180100	1083478740	9150	9150	9150	9150	0
187	20231109	180000	1083478740	9150	9150	9150	9150	0
188	20231109	175900	1083478740	9150	9150	9150	9150	0
189	20231109	175800	1083478740	9150	9150	9150	9150	0
190	20231109	175700	1083478740	9150	9150	9150	9150	0
191	20231109	175600	1083478740	9150	9150	9150	9150	0
192	20231109	175500	1083478740	9150	9150	9150	9150	0
193	20231109	175400	1083478740	9150	9150	9150	9150	0
194	20231109	175300	1083478740	9150	9150	9150	9150	0
195	20231109	175200	1083478740	9150	9150	9150	9150	0
196	20231109	175100	1083478740	9150	9150	9150	9150	0
197	20231109	175000	1083478740	9150	9150	9150	9150	0
198	20231109	174900	1083478740	9150	9150	9150	9150	0
199	20231109	174800	1083478740	9150	9150	9150	9150	0
200	20231109	174700	1083478740	9150	9150	9150	9150	0
201	20231109	174600	1083478740	9150	9150	9150	9150	0
202	20231109	174500	1083478740	9150	9150	9150	9150	0
203	20231109	174400	1083478740	9150	9150	9150	9150	0
204	20231109	174300	1083478740	9150	9150	9150	9150	0
205	20231109	174200	1083478740	9150	9150	9150	9150	0
206	20231109	174100	1083478740	9150	9150	9150	9150	0
207	20231109	174000	1083478740	9150	9150	9150	9150	0
208	20231109	173900	1083478740	9150	9150	9150	9150	0
209	20231109	173800	1083478740	9150	9150	9150	9150	0
210	20231109	173700	1083478740	9150	9150	9150	9150	0
211	20231109	173600	1083478740	9150	9150	9150	9150	0
212	20231109	173500	1083478740	9150	9150	9150	9150	4305
213	20231109	173400	1083478740	9150	9150	9150	9150	0
214	20231109	173300	1083478740	9150	9150	9150	9150	0
215	20231109	173200	1083478740	9150	9150	9150	9150	0
216	20231109	173100	1083478740	9150	9150	9150	9150	0
217	20231109	173000	1083478740	9150	9150	9150	9150	0
218	20231109	172900	1083478740	9150	9150	9150	9150	0
219	20231109	172800	1083478740	9150	9150	9150	9150	0
220	20231109	172700	1083478740	9150	9150	9150	9150	0
221	20231109	172600	1083478740	9150	9150	9150	9150	0
222	20231109	172500	1083478740	9150	9150	9150	9150	0
223	20231109	172400	1083478740	9150	9150	9150	9150	0
224	20231109	172300	1083478740	9150	9150	9150	9150	0
225	20231109	172200	1083478740	9150	9150	9150	9150	0
226	20231109	172100	1083478740	9150	9150	9150	9150	0
227	20231109	172000	1083478740	9150	9150	9150	9150	0
228	20231109	171900	1083478740	9150	9150	9150	9150	0
229	20231109	171800	1083478740	9150	9150	9150	9150	0
230	20231109	171700	1083478740	9150	9150	9150	9150	0
231	20231109	171600	1083478740	9150	9150	9150	9150	0
232	20231109	171500	1083478740	9150	9150	9150	9150	0
233	20231109	171400	1083478740	9150	9150	9150	9150	0
234	20231109	171300	1083478740	9150	9150	9150	9150	0
235	20231109	171200	1083478740	9150	9150	9150	9150	0
236	20231109	171100	1083478740	9150	9150	9150	9150	0
237	20231109	171000	1083478740	9150	9150	9150	9150	0
238	20231109	170900	1083478740	9150	9150	9150	9150	0
239	20231109	170800	1083478740	9150	9150	9150	9150	0
240	20231109	170700	1083478740	9150	9150	9150	9150	0
241	20231109	170600	1083478740	9150	9150	9150	9150	0
242	20231109	170500	1083478740	9150	9150	9150	9150	4305
243	20231109	170400	1083478740	9150	9150	9150	9150	0
244	20231109	170300	1083478740	9150	9150	9150	9150	0
245	20231109	170200	1083478740	9150	9150	9150	9150	0
246	20231109	170100	1083478740	9150	9150	9150	9150	0
247	20231109	170000	1083478740	9150	9150	9150	9150	0
248	20231109	165900	1083478740	9150	9150	9150	9150	0
249	20231109	165800	1083478740	9150	9150	9150	9150	0
250	20231109	165700	1083478740	9150	9150	9150	9150	0
251	20231109	165600	1083478740	9150	9150	9150	9150	0
252	20231109	165500	1083478740	9150	9150	9150	9150	0
253	20231109	165400	1083478740	9150	9150	9150	9150	0
254	20231109	165300	1083478740	9150	9150	9150	9150	0
255	20231109	165200	1083478740	9150	9150	9150	9150	0
256	20231109	165100	1083478740	9150	9150	9150	9150	0
257	20231109	165000	1083478740	9150	9150	9150	9150	0
258	20231109	164900	1083478740	9150	9150	9150	9150	0
259	20231109	164800	1083478740	9150	9150	9150	9150	0
260	20231109	164700	1083478740	9150	9150	9150	9150	0
261	20231109	164600	1083478740	9150	9150	9150	9150	0
262	20231109	164500	1083478740	9150	9150	9150	9150	0
263	20231109	164400	1083478740	9150	9150	9150	9150	0
264	20231109	164300	1083478740	9150	9150	9150	9150	0
265	20231109	164200	1083478740	9150	9150	9150	9150	0
266	20231109	164100	1083478740	9150	9150	9150	9150	0
267	20231109	164000	1083478740	9150	9150	9150	9150	0
268	20231109	163900	1083478740	9150	9150	9150	9150	0
269	20231109	163800	1083478740	9150	9150	9150	9150	0
270	20231109	163700	1083478740	9150	9150	9150	9150	0
271	20231109	163600	1083478740	9150	9150	9150	9150	0
272	20231109	163500	1083478740	9150	9150	9150	9150	4305
273	20231109	163400	1083478740	9150	9150	9150	9150	0
274	20231109	163300	1083478740	9150	9150	9150	9150	0
275	20231109	163200	1083478740	9150	9150	9150	9150	0
276	20231109	163100	1083478740	9150	9150	9150	9150	0
277	20231109	163000	1083478740	9150	9150	9150	9150	0
278	20231109	162900	1083478740	9150	9150	9150	9150	0
279	20231109	162800	1083478740	9150	9150	9150	9150	0
280	20231109	162700	1083478740	9150	9150	9150	9150	0
281	20231109	162600	1083478740	9150	9150	9150	9150	0
282	20231109	162500	1083478740	9150	9150	9150	9150	0
283	20231109	162400	1083478740	9150	9150	9150	9150	0
284	20231109	162300	1083478740	9150	9150	9150	9150	0
285	20231109	162200	1083478740	9150	9150	9150	9150	0
286	20231109	162100	1083478740	9150	9150	9150	9150	0
287	20231109	162000	1083478740	9150	9150	9150	9150	0
288	20231109	161900	1083478740	9150	9150	9150	9150	0
289	20231109	161800	1083478740	9150	9150	9150	9150	0
290	20231109	161700	1083478740	9150	9150	9150	9150	0
291	20231109	161600	1083478740	9150	9150	9150	9150	0
292	20231109	161500	1083478740	9150	9150	9150	9150	0
293	20231109	161400	1083478740	9150	9150	9150	9150	0
294	20231109	161300	1083478740	9150	9150	9150	9150	0
295	20231109	161200	1083478740	9150	9150	9150	9150	0
296	20231109	161100	1083478740	9150	9150	9150	9150	0
297	20231109	161000	1083478740	9150	9150	9150	9150	0
298	20231109	160900	1083478740	9150	9150	9150	9150	0
299	20231109	160800	1083478740	9150	9150	9150	9150	0
300	20231109	160700	1083478740	9150	9150	9150	9150	0
301	20231109	160600	1083478740	9150	9150	9150	9150	0
302	20231109	160500	1083478740	9150	9150	9150	9150	4305
303	20231109	160400	1083478740	9150	9150	9150	9150	0
304	20231109	160300	1083478740	9150	9150	9150	9150	0
305	20231109	160200	1083478740	9150	9150	9150	9150	0
306	20231109	160100	1083478740	9150	9150	9150	9150	0
307	20231109	160000	1083478740	9150	9150	9150	9150	0
308	20231109	155900	1083478740	9150	9150	9150	9150	0
309	20231109	155800	1083478740	9150	9150	9150	9150	0
310	20231109	155700	1083478740	9150	9150	9150	9150	0
311	20231109	155600	1083478740	9150	9150	9150	9150	0
312	20231109	155500	1083478740	9150	9150	9150	9150	0
313	20231109	155400	1083478740	9150	9150	9150	9150	0
314	20231109	155300	1083478740	9150	9150	9150	9150	0
315	20231109	155200	1083478740	9150	9150	9150	9150	0
316	20231109	155100	1083478740	9150	9150	9150	9150	0
317	20231109	155000	1083478740	9150	9150	9150	9150	0
318	20231109	154900	1083478740	9150	9150	9150	9150	0
319	20231109	154800	1083478740	9150	9150	9150	9150	0
320	20231109	154700	1083478740	9150	9150	9150	9150	0
321	20231109	154600	1083478740	9150	9150	9150	9150	0
322	20231109	154500	1083478740	9150	9150	9150	9150	0
323	20231109	154400	1083478740	9150	9150	9150	9150	0
324	20231109	154300	1083478740	9150	9150	9150	9150	0
325	20231109	154200	1083478740	9150	9150	9150	9150	0
326	20231109	154100	1083478740	9150	9150	9150	9150	0
327	20231109	154000	1083478740	9150	9150	9150	9150	0
328	20231109	153900	1083478740	9150	9150	9150	9150	0
329	20231109	153800	1083478740	9150	9150	9150	9150	0
330	20231109	153700	1083478740	9150	9150	9150	9150	0
331	20231109	153600	1083478740	9150	9150	9150	9150	0
332	20231109	153500	1083478740	9150	9150	9150	9150	4305
333	20231109	153400	1083478740	9150	9150	9150	9150	0
334	20231109	153300	1083478740	9150	9150	9150	9150	0
335	20231109	153200	1083478740	9150	9150	9150	9150	0
336	20231109	153100	1083478740	9150	9150	9150	9150	0
337	20231109	153000	1083478740	9150	9150	9150	9150	4305
338	20231109	152900	1044087990	9160	9160	9160	9160	0
339	20231109	152800	1044087990	9160	9160	9160	9160	0
340	20231109	152700	1044087990	9160	9160	9160	9160	0
341	20231109	152600	1044087990	9160	9160	9160	9160	0
342	20231109	152500	1044087990	9160	9160	9160	9160	0
343	20231109	152400	1044087990	9160	9160	9160	9160	0
344	20231109	152300	1044087990	9160	9160	9160	9160	0
345	20231109	152200	1044087990	9160	9160	9160	9160	0
346	20231109	152100	1044087990	9160	9160	9160	9160	0
347	20231109	152000	1044087990	9160	9160	9160	9160	0
348	20231109	151900	1044087990	9160	9160	9160	9150	435
349	20231109	151800	1040103400	9160	9160	9160	9160	296
350	20231109	151700	1037392040	9160	9160	9160	9160	334
351	20231109	151600	1034332600	9160	9170	9170	9160	2362
352	20231109	151500	1012691630	9190	9170	9190	9170	4
353	20231109	151400	1012654910	9160	9160	9160	9160	0
354	20231109	151300	1012654910	9160	9170	9170	9160	59
355	20231109	151200	1012114160	9170	9170	9170	9160	105
356	20231109	151100	1011151320	9170	9160	9170	9160	142
357	20231109	151000	1009850580	9160	9160	9170	9160	395
358	20231109	150900	1006228730	9170	9150	9170	9150	6
359	20231109	150800	1006173740	9170	9170	9170	9170	0
360	20231109	150700	1006173740	9170	9170	9170	9170	59
361	20231109	150600	1005632710	9170	9180	9190	9170	250
362	20231109	150500	1003339720	9180	9170	9180	9170	48
363	20231109	150400	1002899550	9170	9170	9170	9170	400
364	20231109	150300	999231550	9140	9140	9140	9140	265
365	20231109	150200	996809450	9150	9130	9150	9130	27
366	20231109	150100	996562490	9140	9150	9150	9140	154
367	20231109	150000	995154920	9150	9140	9150	9140	398
368	20231109	145900	991516870	9140	9140	9150	9140	135
369	20231109	145800	990282820	9150	9160	9160	9150	360
370	20231109	145700	986985820	9170	9170	9170	9170	1
371	20231109	145600	986976650	9140	9140	9140	9140	262
372	20231109	145500	984581970	9140	9150	9150	9140	41
373	20231109	145400	984206830	9150	9150	9150	9140	103
374	20231109	145300	983264890	9140	9140	9140	9140	0
375	20231109	145200	983264890	9140	9140	9150	9140	12
376	20231109	145100	983155110	9150	9150	9150	9140	2919
377	20231109	145000	956467160	9150	9150	9150	9150	0
378	20231109	144900	956467160	9150	9150	9150	9150	0
379	20231109	144800	956467160	9150	9160	9160	9150	2
380	20231109	144700	956448850	9150	9150	9150	9150	0
381	20231109	144600	956448850	9150	9150	9150	9150	140
382	20231109	144500	955167850	9150	9150	9150	9150	208
383	20231109	144400	953264650	9140	9140	9140	9140	0
384	20231109	144300	953264650	9140	9150	9150	9140	36
385	20231109	144200	952935260	9150	9160	9160	9150	1183
386	20231109	144100	942109420	9160	9160	9160	9160	127
387	20231109	144000	940946100	9160	9160	9170	9160	84
388	20231109	143900	940176450	9170	9170	9170	9170	14
389	20231109	143800	940048070	9170	9170	9170	9170	11
390	20231109	143700	939947200	9160	9160	9160	9160	1
391	20231109	143600	939938040	9170	9180	9180	9170	248
392	20231109	143500	937663580	9200	9200	9200	9200	0
393	20231109	143400	937663580	9200	9190	9200	9190	55
394	20231109	143300	937157980	9180	9170	9180	9170	532
395	20231109	143200	932274240	9180	9180	9180	9180	30
396	20231109	143100	931998840	9170	9170	9170	9170	5
397	20231109	143000	931952990	9170	9170	9170	9160	5
398	20231109	142900	931907160	9170	9170	9170	9170	201
399	20231109	142800	930063990	9160	9160	9160	9160	0
400	20231109	142700	930063990	9160	9160	9160	9160	257
401	20231109	142600	927709870	9150	9150	9150	9150	0
402	20231109	142500	927709870	9150	9160	9160	9150	85
403	20231109	142400	926931280	9170	9170	9170	9170	107
404	20231109	142300	925950090	9200	9210	9210	9200	403
405	20231109	142200	922242050	9210	9210	9210	9210	58
406	20231109	142100	921707870	9230	9230	9230	9230	20
407	20231109	142000	921523270	9230	9230	9230	9230	5
408	20231109	141900	921477120	9230	9220	9230	9220	384
409	20231109	141800	917935630	9230	9230	9230	9230	159
410	20231109	141700	916468060	9210	9210	9210	9210	1
411	20231109	141600	916458850	9250	9240	9250	9240	40
412	20231109	141500	916088950	9210	9210	9210	9210	1
413	20231109	141400	916079740	9230	9240	9240	9230	275
414	20231109	141300	913540500	9230	9230	9230	9230	68
415	20231109	141200	912912860	9230	9190	9230	9190	188
416	20231109	141100	911182330	9180	9180	9180	9180	73
417	20231109	141000	910512190	9170	9170	9170	9170	50
418	20231109	140900	910053690	9160	9150	9160	9150	71
419	20231109	140800	909403530	9150	9140	9150	9140	379
420	20231109	140700	905936550	9120	9140	9140	9120	1279
421	20231109	140600	894268570	9130	9140	9140	9130	10
422	20231109	140500	894177260	9150	9100	9150	9100	263
423	20231109	140400	891781280	9100	9160	9160	9100	8541
424	20231109	140300	813865730	9160	9180	9180	9160	529
425	20231109	140200	809016320	9180	9180	9180	9180	60
426	20231109	140100	808465520	9180	9190	9190	9180	1165
427	20231109	140000	797764240	9190	9190	9190	9190	268
428	20231109	135900	795301320	9190	9190	9190	9190	20
429	20231109	135800	795117520	9200	9200	9200	9190	90
430	20231109	135700	794289820	9200	9200	9200	9200	60
431	20231109	135600	793737820	9200	9200	9200	9190	259
432	20231109	135500	791355130	9190	9200	9200	9190	35
433	20231109	135400	791033430	9210	9190	9210	9190	353
434	20231109	135300	787782740	9210	9210	9210	9210	0
435	20231109	135200	787782740	9210	9210	9210	9210	1
436	20231109	135100	787773530	9200	9200	9200	9200	102
437	20231109	135000	786835130	9200	9200	9200	9200	3
438	20231109	134900	786807530	9200	9200	9200	9200	10
439	20231109	134800	786715530	9190	9200	9200	9190	585
440	20231109	134700	781337890	9200	9200	9200	9200	29
441	20231109	134600	781071090	9200	9200	9200	9200	99
442	20231109	134500	780160290	9200	9200	9200	9200	18
443	20231109	134400	779994690	9200	9220	9220	9200	125
444	20231109	134300	778844670	9220	9200	9220	9200	1908
445	20231109	134200	761290070	9200	9220	9220	9200	1074
446	20231109	134100	751399510	9250	9220	9250	9220	3
447	20231109	134000	751371820	9210	9210	9210	9210	328
448	20231109	133900	748350940	9210	9230	9250	9210	2371
449	20231109	133800	726497590	9230	9230	9230	9230	1003
450	20231109	133700	717239900	9250	9250	9250	9250	0
451	20231109	133600	717239900	9250	9250	9250	9250	6
452	20231109	133500	717184400	9230	9230	9230	9230	50
453	20231109	133400	716722900	9230	9230	9230	9230	15
454	20231109	133300	716584450	9230	9240	9240	9230	1921
455	20231109	133200	698852620	9240	9240	9240	9240	20
456	20231109	133100	698667820	9240	9240	9240	9240	3
457	20231109	133000	698640100	9240	9250	9250	9240	869
458	20231109	132900	690610510	9250	9250	9250	9250	9
459	20231109	132800	690527260	9260	9260	9260	9250	147
460	20231109	132700	689166340	9260	9260	9260	9260	1
461	20231109	132600	689157080	9260	9260	9260	9260	189
462	20231109	132500	687406940	9260	9260	9260	9260	3
463	20231109	132400	687379160	9260	9260	9260	9260	0
464	20231109	132300	687379160	9260	9280	9280	9260	7
465	20231109	132200	687314240	9280	9290	9290	9280	993
466	20231109	132100	678099190	9280	9280	9280	9270	268
467	20231109	132000	675612160	9280	9280	9280	9280	20
468	20231109	131900	675426560	9290	9280	9290	9280	10
469	20231109	131800	675333750	9280	9260	9280	9260	120
470	20231109	131700	674222240	9230	9240	9240	9230	160
471	20231109	131600	672745430	9230	9230	9230	9230	0
472	20231109	131500	672745430	9230	9250	9250	9230	248
473	20231109	131400	670454330	9250	9250	9250	9250	1000
474	20231109	131300	661204330	9260	9260	9260	9260	0
475	20231109	131200	661204330	9260	9260	9260	9260	0
476	20231109	131100	661204330	9260	9260	9260	9260	0
477	20231109	131000	661204330	9260	9260	9260	9260	1
478	20231109	130900	661195070	9260	9260	9260	9260	0
479	20231109	130800	661195070	9260	9260	9260	9260	7
480	20231109	130700	661130250	9230	9230	9230	9230	0
481	20231109	130600	661130250	9230	9230	9230	9230	0
482	20231109	130500	661130250	9230	9230	9230	9230	85
483	20231109	130400	660345700	9260	9260	9260	9260	0
484	20231109	130300	660345700	9260	9260	9260	9260	0
485	20231109	130200	660345700	9260	9260	9260	9260	1
486	20231109	130100	660336440	9230	9240	9240	9230	444
487	20231109	130000	656236900	9240	9240	9240	9240	3
488	20231109	125900	656209180	9240	9240	9240	9240	150
489	20231109	125800	654823180	9240	9230	9240	9230	184
490	20231109	125700	653123120	9230	9230	9230	9230	74
491	20231109	125600	652440100	9230	9230	9230	9230	517
492	20231109	125500	647668190	9240	9240	9240	9240	50
493	20231109	125400	647206190	9230	9240	9240	9230	4
494	20231109	125300	647169240	9240	9240	9240	9240	11
495	20231109	125200	647067600	9240	9240	9240	9240	1
496	20231109	125100	647058360	9240	9240	9240	9240	121
497	20231109	125000	645940320	9270	9270	9270	9270	0
498	20231109	124900	645940320	9270	9270	9270	9270	0
499	20231109	124800	645940320	9270	9270	9270	9270	6
500	20231109	124700	645884700	9250	9250	9250	9250	30
501	20231109	124600	645607200	9250	9250	9250	9250	205
502	20231109	124500	643710950	9230	9230	9230	9230	0
503	20231109	124400	643710950	9230	9230	9230	9230	20
504	20231109	124300	643526350	9230	9230	9230	9230	20
505	20231109	124200	643341750	9250	9230	9250	9230	12
506	20231109	124100	643230960	9230	9230	9230	9230	2
507	20231109	124000	643212500	9230	9220	9230	9220	402
508	20231109	123900	639506050	9220	9220	9220	9220	0
509	20231109	123800	639506050	9220	9230	9230	9220	839
510	20231109	123700	631762090	9230	9230	9230	9230	4
511	20231109	123600	631725170	9230	9230	9230	9230	1
512	20231109	123500	631715940	9230	9230	9230	9230	1
513	20231109	123400	631706710	9230	9250	9250	9230	1314
514	20231109	123300	619555180	9250	9260	9260	9250	641
515	20231109	123200	613621010	9260	9260	9260	9260	1
516	20231109	123100	613611750	9290	9260	9290	9260	2
517	20231109	123000	613593200	9260	9260	9260	9260	1
518	20231109	122900	613583940	9270	9270	9270	9270	1
519	20231109	122800	613574670	9260	9270	9270	9260	388
520	20231109	122700	609981780	9260	9260	9260	9260	0
521	20231109	122600	609981780	9260	9260	9260	9260	0
522	20231109	122500	609981780	9260	9260	9260	9260	54
523	20231109	122400	609481740	9250	9250	9250	9250	0
524	20231109	122300	609481740	9250	9260	9260	9250	668
525	20231109	122200	603296650	9250	9250	9250	9250	1
526	20231109	122100	603287400	9260	9290	9290	9260	237
527	20231109	122000	601092700	9260	9260	9260	9260	94
528	20231109	121900	600222260	9260	9260	9290	9260	94
529	20231109	121800	599351790	9260	9260	9260	9260	147
530	20231109	121700	597990570	9260	9260	9260	9260	1
531	20231109	121600	597981310	9260	9260	9260	9260	1
532	20231109	121500	597972050	9260	9260	9260	9260	350
533	20231109	121400	594731050	9270	9290	9290	9260	3
534	20231109	121300	594703230	9270	9260	9290	9260	1246
535	20231109	121200	583164940	9260	9270	9270	9260	12
536	20231109	121100	583053710	9270	9270	9270	9270	1
537	20231109	121000	583044440	9290	9270	9290	9270	79
538	20231109	120900	582312090	9270	9290	9290	9270	2
539	20231109	120800	582293530	9260	9270	9290	9260	3
540	20231109	120700	582265710	9260	9270	9270	9260	198
541	20231109	120600	580431880	9270	9260	9270	9260	3
542	20231109	120500	580404080	9260	9270	9270	9260	301
543	20231109	120400	577616810	9260	9270	9270	9260	346
544	20231109	120300	574412820	9270	9290	9290	9270	2466
545	20231109	120200	551526830	9290	9290	9290	9290	5
546	20231109	120100	551480380	9290	9290	9290	9290	0
547	20231109	120000	551480380	9290	9290	9290	9290	120
548	20231109	115900	550365580	9300	9300	9300	9300	6
549	20231109	115800	550309780	9320	9320	9320	9320	6
550	20231109	115700	550253860	9280	9290	9290	9280	560
551	20231109	115600	545052350	9290	9290	9290	9290	1
552	20231109	115500	545043060	9300	9300	9300	9290	116
553	20231109	115400	543964270	9300	9300	9300	9300	0
554	20231109	115300	543964270	9300	9300	9300	9300	2
555	20231109	115200	543945670	9300	9290	9300	9290	567
556	20231109	115100	538678230	9290	9300	9300	9290	9
557	20231109	115000	538594610	9290	9300	9310	9290	1188
558	20231109	114900	527549030	9300	9320	9320	9300	56
559	20231109	114800	527027970	9300	9300	9300	9300	0
560	20231109	114700	527027970	9300	9300	9300	9300	28
561	20231109	114600	526767570	9330	9330	9330	9330	0
562	20231109	114500	526767570	9330	9330	9330	9330	11
563	20231109	114400	526664940	9300	9300	9300	9300	0
564	20231109	114300	526664940	9300	9300	9300	9300	13
565	20231109	114200	526544040	9300	9300	9300	9300	0
566	20231109	114100	526544040	9300	9300	9300	9300	124
567	20231109	114000	525390840	9300	9300	9300	9300	191
568	20231109	113900	523614540	9300	9300	9330	9300	4085
569	20231109	113800	485623970	9300	9330	9330	9300	1092
570	20231109	113700	475455520	9330	9330	9330	9330	10
571	20231109	113600	475362220	9310	9310	9310	9310	0
572	20231109	113500	475362220	9310	9320	9320	9310	821
573	20231109	113400	467714700	9320	9320	9320	9320	88
574	20231109	113300	466894540	9330	9330	9330	9330	25
575	20231109	113200	466661290	9320	9320	9320	9320	5
576	20231109	113100	466614690	9310	9310	9310	9310	0
577	20231109	113000	466614690	9310	9310	9310	9310	0
578	20231109	112900	466614690	9310	9310	9310	9310	0
579	20231109	112800	466614690	9310	9310	9310	9310	188
580	20231109	112700	464864410	9320	9320	9320	9320	0
581	20231109	112600	464864410	9320	9320	9320	9320	0
582	20231109	112500	464864410	9320	9320	9320	9320	10
583	20231109	112400	464771210	9320	9320	9320	9320	28
584	20231109	112300	464510250	9320	9320	9320	9320	1
585	20231109	112200	464500930	9320	9320	9320	9320	32
586	20231109	112100	464202690	9310	9310	9310	9310	136
587	20231109	112000	462936530	9310	9310	9310	9310	0
588	20231109	111900	462936530	9310	9310	9310	9310	0
589	20231109	111800	462936530	9310	9310	9310	9310	1
590	20231109	111700	462927220	9300	9300	9300	9300	341
591	20231109	111600	459755920	9310	9310	9310	9310	428
592	20231109	111500	455771240	9320	9310	9320	9310	179
593	20231109	111400	454103730	9320	9320	9320	9320	198
594	20231109	111300	452258370	9320	9320	9320	9320	0
595	20231109	111200	452258370	9320	9320	9320	9320	1
596	20231109	111100	452249050	9320	9320	9320	9320	1
597	20231109	111000	452239730	9340	9340	9340	9340	0
598	20231109	110900	452239730	9340	9340	9340	9340	62
599	20231109	110800	451660650	9320	9320	9320	9320	101
600	20231109	110700	450719330	9320	9320	9320	9320	200
601	20231109	110600	448855330	9320	9330	9330	9320	257
602	20231109	110500	446457820	9330	9340	9340	9330	356
603	20231109	110400	443132840	9340	9340	9340	9340	24
604	20231109	110300	442908680	9340	9340	9340	9340	0
605	20231109	110200	442908680	9340	9340	9340	9340	3
606	20231109	110100	442880660	9340	9340	9340	9340	45
607	20231109	110000	442460360	9340	9340	9340	9340	0
608	20231109	105900	442460360	9340	9350	9350	9340	385
609	20231109	105800	438864240	9360	9360	9360	9360	2
610	20231109	105700	438845520	9400	9400	9400	9400	0
611	20231109	105600	438845520	9400	9400	9400	9400	0
612	20231109	105500	438845520	9400	9350	9400	9350	13
613	20231109	105400	438723410	9350	9380	9380	9350	854
614	20231109	105300	430724800	9390	9390	9390	9390	0
615	20231109	105200	430724800	9390	9380	9390	9380	214
616	20231109	105100	428716310	9370	9370	9370	9370	0
617	20231109	105000	428716310	9370	9370	9370	9370	40
618	20231109	104900	428341510	9360	9360	9360	9360	0
619	20231109	104800	428341510	9360	9360	9360	9360	95
620	20231109	104700	427452310	9360	9380	9380	9360	1000
621	20231109	104600	418087050	9360	9360	9360	9360	0
622	20231109	104500	418087050	9360	9360	9360	9360	28
623	20231109	104400	417824970	9420	9420	9420	9420	450
624	20231109	104300	413585970	9420	9400	9420	9360	238
625	20231109	104200	411356110	9420	9420	9420	9420	0
626	20231109	104100	411356110	9420	9410	9420	9370	139
627	20231109	104000	410052090	9370	9370	9370	9370	620
628	20231109	103900	404242690	9400	9400	9400	9400	0
629	20231109	103800	404242690	9400	9390	9400	9390	296
630	20231109	103700	401460300	9370	9370	9370	9370	0
631	20231109	103600	401460300	9370	9370	9370	9370	1
632	20231109	103500	401450930	9400	9400	9400	9400	400
633	20231109	103400	397690930	9400	9400	9400	9400	33
634	20231109	103300	397380730	9360	9360	9360	9360	5
635	20231109	103200	397333930	9360	9370	9370	9360	70
636	20231109	103100	396678720	9400	9390	9400	9390	2
637	20231109	103000	396659930	9400	9400	9400	9400	53
638	20231109	102900	396161730	9390	9390	9390	9390	7
639	20231109	102800	396096000	9390	9390	9390	9390	84
640	20231109	102700	395307240	9360	9360	9360	9360	1
641	20231109	102600	395297880	9360	9360	9360	9360	0
642	20231109	102500	395297880	9360	9360	9360	9360	93
643	20231109	102400	394427400	9390	9360	9390	9360	43
644	20231109	102300	394024890	9350	9350	9350	9350	10
645	20231109	102200	393931390	9350	9350	9350	9350	93
646	20231109	102100	393061840	9330	9330	9330	9330	51
647	20231109	102000	392586010	9330	9330	9330	9330	12
648	20231109	101900	392474050	9330	9330	9330	9330	4
649	20231109	101800	392436730	9330	9350	9350	9330	35
650	20231109	101700	392109660	9350	9330	9350	9330	2
651	20231109	101600	392090980	9340	9330	9340	9330	33
652	20231109	101500	391782960	9310	9310	9310	9310	35
653	20231109	101400	391457110	9310	9310	9310	9310	0
654	20231109	101300	391457110	9310	9310	9310	9310	6
655	20231109	101200	391401250	9300	9300	9300	9300	114
656	20231109	101100	390341050	9300	9300	9300	9300	11
657	20231109	101000	390238750	9300	9300	9300	9300	310
658	20231109	100900	387355750	9310	9310	9310	9310	105
659	20231109	100800	386378200	9310	9310	9310	9310	50
660	20231109	100700	385912700	9310	9320	9340	9310	44
661	20231109	100600	385502610	9300	9310	9310	9300	200
662	20231109	100500	383642130	9310	9340	9340	9300	154
663	20231109	100400	382206910	9350	9350	9350	9350	50
664	20231109	100300	381739410	9350	9300	9350	9280	1024
665	20231109	100200	372218090	9300	9300	9300	9300	814
666	20231109	100100	364647890	9300	9340	9340	9300	2
667	20231109	100000	364629250	9340	9300	9340	9290	251
668	20231109	095900	362297350	9300	9300	9300	9300	1
669	20231109	095800	362288050	9360	9360	9360	9360	0
670	20231109	095700	362288050	9360	9290	9360	9290	32
671	20231109	095600	361990630	9290	9300	9300	9290	230
672	20231109	095500	359852600	9350	9350	9350	9350	2
673	20231109	095400	359833900	9290	9310	9310	9290	1480
674	20231109	095300	346084030	9400	9330	9400	9330	11
675	20231109	095200	345980770	9340	9320	9340	9290	503
676	20231109	095100	341297880	9320	9340	9340	9320	390
677	20231109	095000	337658820	9410	9360	9410	9350	177
678	20231109	094900	336003710	9430	9430	9430	9430	0
679	20231109	094800	336003710	9430	9440	9450	9360	2241
680	20231109	094700	314829300	9450	9380	9450	9320	2605
681	20231109	094600	290538770	9380	9380	9390	9380	178
682	20231109	094500	288869120	9330	9370	9370	9330	2659
683	20231109	094400	264022140	9370	9390	9390	9370	3567
684	20231109	094300	230565740	9390	9400	9400	9390	339
685	20231109	094200	227382350	9410	9410	9410	9410	9
686	20231109	094100	227297660	9410	9410	9410	9410	1
687	20231109	094000	227288250	9470	9470	9470	9470	0
688	20231109	093900	227288250	9470	9440	9470	9400	1436
689	20231109	093800	213784690	9450	9470	9470	9450	3
690	20231109	093700	213756310	9450	9430	9460	9430	46
691	20231109	093600	213322430	9430	9440	9440	9430	492
692	20231109	093500	208681870	9430	9440	9470	9430	438
693	20231109	093400	204549280	9440	9440	9440	9430	404
694	20231109	093300	200736320	9430	9470	9500	9430	1274
695	20231109	093200	188689430	9480	9480	9480	9480	379
696	20231109	093100	185096510	9510	9510	9510	9510	0
697	20231109	093000	185096510	9510	9510	9510	9510	1
698	20231109	092900	185087000	9480	9490	9490	9480	1065
699	20231109	092800	174990700	9520	9520	9520	9520	0
700	20231109	092700	174990700	9520	9480	9520	9480	32
701	20231109	092600	174687140	9490	9490	9490	9490	200
702	20231109	092500	172789140	9520	9520	9520	9520	0
703	20231109	092400	172789140	9520	9530	9530	9520	3
704	20231109	092300	172760570	9530	9490	9530	9480	272
705	20231109	092200	170179910	9480	9490	9490	9480	403
706	20231109	092100	166355470	9500	9500	9500	9500	500
707	20231109	092000	161605470	9500	9500	9500	9480	359
708	20231109	091900	158197000	9500	9500	9500	9500	27
709	20231109	091800	157940500	9490	9490	9490	9490	0
710	20231109	091700	157940500	9490	9540	9540	9490	176
711	20231109	091600	156269760	9540	9470	9540	9460	482
712	20231109	091500	151703860	9490	9460	9490	9460	1020
713	20231109	091400	142041090	9470	9410	9470	9410	126
714	20231109	091300	140848770	9400	9410	9410	9400	32
715	20231109	091200	140547960	9490	9400	9490	9400	887
716	20231109	091100	132196840	9380	9440	9440	9380	667
717	20231109	091000	125921360	9440	9510	9510	9440	1412
718	20231109	090900	112555160	9550	9550	9550	9550	1
719	20231109	090800	112545610	9490	9500	9580	9490	1859
720	20231109	090700	94874440	9510	9530	9530	9510	1320
721	20231109	090600	82311750	9580	9580	9580	9580	50
722	20231109	090500	81832750	9590	9530	9590	9530	153
723	20231109	090400	80367720	9530	9530	9530	9530	538
724	20231109	090300	75240580	9520	9570	9570	9520	588
725	20231109	090200	69639420	9570	9570	9570	9570	3
726	20231109	090100	69610710	9500	9660	9660	9500	2014
727	20231109	090000	50331910	9660	9680	9680	9650	5200