KissMeData/035150/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	191600	2684462680	9750	9750	9750	9750	1630
3	20231110	191500	2684462680	9750	9750	9750	9750	0
4	20231110	191400	2684462680	9750	9750	9750	9750	0
5	20231110	191300	2684462680	9750	9750	9750	9750	0
6	20231110	191200	2684462680	9750	9750	9750	9750	0
7	20231110	191100	2684462680	9750	9750	9750	9750	0
8	20231110	191000	2684462680	9750	9750	9750	9750	0
9	20231110	190900	2684462680	9750	9750	9750	9750	0
10	20231110	190800	2684462680	9750	9750	9750	9750	0
11	20231110	190700	2684462680	9750	9750	9750	9750	0
12	20231110	190600	2684462680	9750	9750	9750	9750	0
13	20231110	190500	2684462680	9750	9750	9750	9750	0
14	20231110	190400	2684462680	9750	9750	9750	9750	0
15	20231110	190300	2684462680	9750	9750	9750	9750	0
16	20231110	190200	2684462680	9750	9750	9750	9750	0
17	20231110	190100	2684462680	9750	9750	9750	9750	0
18	20231110	190000	2684462680	9750	9750	9750	9750	0
19	20231110	185900	2684462680	9750	9750	9750	9750	0
20	20231110	185800	2684462680	9750	9750	9750	9750	0
21	20231110	185700	2684462680	9750	9750	9750	9750	0
22	20231110	185600	2684462680	9750	9750	9750	9750	0
23	20231110	185500	2684462680	9750	9750	9750	9750	0
24	20231110	185400	2684462680	9750	9750	9750	9750	0
25	20231110	185300	2684462680	9750	9750	9750	9750	0
26	20231110	185200	2684462680	9750	9750	9750	9750	0
27	20231110	185100	2684462680	9750	9750	9750	9750	0
28	20231110	185000	2684462680	9750	9750	9750	9750	0
29	20231110	184900	2684462680	9750	9750	9750	9750	0
30	20231110	184800	2684462680	9750	9750	9750	9750	0
31	20231110	184700	2684462680	9750	9750	9750	9750	0
32	20231110	184600	2684462680	9750	9750	9750	9750	1630
33	20231110	184500	2684462680	9750	9750	9750	9750	0
34	20231110	184400	2684462680	9750	9750	9750	9750	0
35	20231110	184300	2684462680	9750	9750	9750	9750	0
36	20231110	184200	2684462680	9750	9750	9750	9750	0
37	20231110	184100	2684462680	9750	9750	9750	9750	0
38	20231110	184000	2684462680	9750	9750	9750	9750	0
39	20231110	183900	2684462680	9750	9750	9750	9750	0
40	20231110	183800	2684462680	9750	9750	9750	9750	0
41	20231110	183700	2684462680	9750	9750	9750	9750	0
42	20231110	183600	2684462680	9750	9750	9750	9750	0
43	20231110	183500	2684462680	9750	9750	9750	9750	0
44	20231110	183400	2684462680	9750	9750	9750	9750	0
45	20231110	183300	2684462680	9750	9750	9750	9750	0
46	20231110	183200	2684462680	9750	9750	9750	9750	0
47	20231110	183100	2684462680	9750	9750	9750	9750	0
48	20231110	183000	2684462680	9750	9750	9750	9750	0
49	20231110	182900	2684462680	9750	9750	9750	9750	0
50	20231110	182800	2684462680	9750	9750	9750	9750	0
51	20231110	182700	2684462680	9750	9750	9750	9750	0
52	20231110	182600	2684462680	9750	9750	9750	9750	0
53	20231110	182500	2684462680	9750	9750	9750	9750	0
54	20231110	182400	2684462680	9750	9750	9750	9750	0
55	20231110	182300	2684462680	9750	9750	9750	9750	0
56	20231110	182200	2684462680	9750	9750	9750	9750	0
57	20231110	182100	2684462680	9750	9750	9750	9750	0
58	20231110	182000	2684462680	9750	9750	9750	9750	0
59	20231110	181900	2684462680	9750	9750	9750	9750	0
60	20231110	181800	2684462680	9750	9750	9750	9750	0
61	20231110	181700	2684462680	9750	9750	9750	9750	0
62	20231110	181600	2684462680	9750	9750	9750	9750	1630
63	20231110	181500	2684462680	9750	9750	9750	9750	0
64	20231110	181400	2684462680	9750	9750	9750	9750	0
65	20231110	181300	2684462680	9750	9750	9750	9750	0
66	20231110	181200	2684462680	9750	9750	9750	9750	0
67	20231110	181100	2684462680	9750	9750	9750	9750	0
68	20231110	181000	2684462680	9750	9750	9750	9750	0
69	20231110	180900	2684462680	9750	9750	9750	9750	0
70	20231110	180800	2684462680	9750	9750	9750	9750	0
71	20231110	180700	2684462680	9750	9750	9750	9750	0
72	20231110	180600	2684462680	9750	9750	9750	9750	0
73	20231110	180500	2684462680	9750	9750	9750	9750	0
74	20231110	180400	2684462680	9750	9750	9750	9750	0
75	20231110	180300	2684462680	9750	9750	9750	9750	0
76	20231110	180200	2684462680	9750	9750	9750	9750	0
77	20231110	180100	2684462680	9750	9750	9750	9750	0
78	20231110	180000	2684462680	9750	9750	9750	9750	0
79	20231110	175900	2684462680	9750	9750	9750	9750	0
80	20231110	175800	2684462680	9750	9750	9750	9750	0
81	20231110	175700	2684462680	9750	9750	9750	9750	0
82	20231110	175600	2684462680	9750	9750	9750	9750	0
83	20231110	175500	2684462680	9750	9750	9750	9750	0
84	20231110	175400	2684462680	9750	9750	9750	9750	0
85	20231110	175300	2684462680	9750	9750	9750	9750	0
86	20231110	175200	2684462680	9750	9750	9750	9750	0
87	20231110	175100	2684462680	9750	9750	9750	9750	0
88	20231110	175000	2684462680	9750	9750	9750	9750	0
89	20231110	174900	2684462680	9750	9750	9750	9750	0
90	20231110	174800	2684462680	9750	9750	9750	9750	0
91	20231110	174700	2684462680	9750	9750	9750	9750	0
92	20231110	174600	2684462680	9750	9750	9750	9750	1630
93	20231110	174500	2684462680	9750	9750	9750	9750	0
94	20231110	174400	2684462680	9750	9750	9750	9750	0
95	20231110	174300	2684462680	9750	9750	9750	9750	0
96	20231110	174200	2684462680	9750	9750	9750	9750	0
97	20231110	174100	2684462680	9750	9750	9750	9750	0
98	20231110	174000	2684462680	9750	9750	9750	9750	0
99	20231110	173900	2684462680	9750	9750	9750	9750	0
100	20231110	173800	2684462680	9750	9750	9750	9750	0
101	20231110	173700	2684462680	9750	9750	9750	9750	0
102	20231110	173600	2684462680	9750	9750	9750	9750	0
103	20231110	173500	2684462680	9750	9750	9750	9750	0
104	20231110	173400	2684462680	9750	9750	9750	9750	0
105	20231110	173300	2684462680	9750	9750	9750	9750	0
106	20231110	173200	2684462680	9750	9750	9750	9750	0
107	20231110	173100	2684462680	9750	9750	9750	9750	0
108	20231110	173000	2684462680	9750	9750	9750	9750	0
109	20231110	172900	2684462680	9750	9750	9750	9750	0
110	20231110	172800	2684462680	9750	9750	9750	9750	0
111	20231110	172700	2684462680	9750	9750	9750	9750	0
112	20231110	172600	2684462680	9750	9750	9750	9750	0
113	20231110	172500	2684462680	9750	9750	9750	9750	0
114	20231110	172400	2684462680	9750	9750	9750	9750	0
115	20231110	172300	2684462680	9750	9750	9750	9750	0
116	20231110	172200	2684462680	9750	9750	9750	9750	0
117	20231110	172100	2684462680	9750	9750	9750	9750	0
118	20231110	172000	2684462680	9750	9750	9750	9750	0
119	20231110	171900	2684462680	9750	9750	9750	9750	0
120	20231110	171800	2684462680	9750	9750	9750	9750	0
121	20231110	171700	2684462680	9750	9750	9750	9750	0
122	20231110	171600	2684462680	9750	9750	9750	9750	1630
123	20231110	171500	2684462680	9750	9750	9750	9750	0
124	20231110	171400	2684462680	9750	9750	9750	9750	0
125	20231110	171300	2684462680	9750	9750	9750	9750	0
126	20231110	171200	2684462680	9750	9750	9750	9750	0
127	20231110	171100	2684462680	9750	9750	9750	9750	0
128	20231110	171000	2684462680	9750	9750	9750	9750	0
129	20231110	170900	2684462680	9750	9750	9750	9750	0
130	20231110	170800	2684462680	9750	9750	9750	9750	0
131	20231110	170700	2684462680	9750	9750	9750	9750	0
132	20231110	170600	2684462680	9750	9750	9750	9750	0
133	20231110	170500	2684462680	9750	9750	9750	9750	0
134	20231110	170400	2684462680	9750	9750	9750	9750	0
135	20231110	170300	2684462680	9750	9750	9750	9750	0
136	20231110	170200	2684462680	9750	9750	9750	9750	0
137	20231110	170100	2684462680	9750	9750	9750	9750	0
138	20231110	170000	2684462680	9750	9750	9750	9750	0
139	20231110	165900	2684462680	9750	9750	9750	9750	0
140	20231110	165800	2684462680	9750	9750	9750	9750	0
141	20231110	165700	2684462680	9750	9750	9750	9750	0
142	20231110	165600	2684462680	9750	9750	9750	9750	0
143	20231110	165500	2684462680	9750	9750	9750	9750	0
144	20231110	165400	2684462680	9750	9750	9750	9750	0
145	20231110	165300	2684462680	9750	9750	9750	9750	0
146	20231110	165200	2684462680	9750	9750	9750	9750	0
147	20231110	165100	2684462680	9750	9750	9750	9750	0
148	20231110	165000	2684462680	9750	9750	9750	9750	0
149	20231110	164900	2684462680	9750	9750	9750	9750	0
150	20231110	164800	2684462680	9750	9750	9750	9750	0
151	20231110	164700	2684462680	9750	9750	9750	9750	0
152	20231110	164600	2684462680	9750	9750	9750	9750	1630
153	20231110	164500	2684462680	9750	9750	9750	9750	0
154	20231110	164400	2684462680	9750	9750	9750	9750	0
155	20231110	164300	2684462680	9750	9750	9750	9750	0
156	20231110	164200	2684462680	9750	9750	9750	9750	0
157	20231110	164100	2684462680	9750	9750	9750	9750	0
158	20231110	164000	2684462680	9750	9750	9750	9750	0
159	20231110	163900	2684462680	9750	9750	9750	9750	0
160	20231110	163800	2684462680	9750	9750	9750	9750	0
161	20231110	163700	2684462680	9750	9750	9750	9750	0
162	20231110	163600	2684462680	9750	9750	9750	9750	0
163	20231110	163500	2684462680	9750	9750	9750	9750	0
164	20231110	163400	2684462680	9750	9750	9750	9750	0
165	20231110	163300	2684462680	9750	9750	9750	9750	0
166	20231110	163200	2684462680	9750	9750	9750	9750	0
167	20231110	163100	2684462680	9750	9750	9750	9750	0
168	20231110	163000	2684462680	9750	9750	9750	9750	0
169	20231110	162900	2684462680	9750	9750	9750	9750	0
170	20231110	162800	2684462680	9750	9750	9750	9750	0
171	20231110	162700	2684462680	9750	9750	9750	9750	0
172	20231110	162600	2684462680	9750	9750	9750	9750	0
173	20231110	162500	2684462680	9750	9750	9750	9750	0
174	20231110	162400	2684462680	9750	9750	9750	9750	0
175	20231110	162300	2684462680	9750	9750	9750	9750	0
176	20231110	162200	2684462680	9750	9750	9750	9750	0
177	20231110	162100	2684462680	9750	9750	9750	9750	0
178	20231110	162000	2684462680	9750	9750	9750	9750	0
179	20231110	161900	2684462680	9750	9750	9750	9750	0
180	20231110	161800	2684462680	9750	9750	9750	9750	0
181	20231110	161700	2684462680	9750	9750	9750	9750	0
182	20231110	161600	2684462680	9750	9750	9750	9750	1630
183	20231110	161500	2684462680	9750	9750	9750	9750	0
184	20231110	161400	2684462680	9750	9750	9750	9750	0
185	20231110	161300	2684462680	9750	9750	9750	9750	0
186	20231110	161200	2684462680	9750	9750	9750	9750	0
187	20231110	161100	2684462680	9750	9750	9750	9750	0
188	20231110	161000	2684462680	9750	9750	9750	9750	0
189	20231110	160900	2684462680	9750	9750	9750	9750	0
190	20231110	160800	2684462680	9750	9750	9750	9750	0
191	20231110	160700	2684462680	9750	9750	9750	9750	0
192	20231110	160600	2684462680	9750	9750	9750	9750	0
193	20231110	160500	2684462680	9750	9750	9750	9750	0
194	20231110	160400	2684462680	9750	9750	9750	9750	0
195	20231110	160300	2684462680	9750	9750	9750	9750	0
196	20231110	160200	2684462680	9750	9750	9750	9750	0
197	20231110	160100	2684462680	9750	9750	9750	9750	0
198	20231110	160000	2684462680	9750	9750	9750	9750	0
199	20231110	155900	2684462680	9750	9750	9750	9750	0
200	20231110	155800	2684462680	9750	9750	9750	9750	0
201	20231110	155700	2684462680	9750	9750	9750	9750	0
202	20231110	155600	2684462680	9750	9750	9750	9750	0
203	20231110	155500	2684462680	9750	9750	9750	9750	0
204	20231110	155400	2684462680	9750	9750	9750	9750	0
205	20231110	155300	2684462680	9750	9750	9750	9750	0
206	20231110	155200	2684462680	9750	9750	9750	9750	0
207	20231110	155100	2684462680	9750	9750	9750	9750	0
208	20231110	155000	2684462680	9750	9750	9750	9750	0
209	20231110	154900	2684462680	9750	9750	9750	9750	0
210	20231110	154800	2684462680	9750	9750	9750	9750	0
211	20231110	154700	2684462680	9750	9750	9750	9750	0
212	20231110	154600	2684462680	9750	9750	9750	9750	1630
213	20231110	154500	2684462680	9750	9750	9750	9750	0
214	20231110	154400	2684462680	9750	9750	9750	9750	0
215	20231110	154300	2684462680	9750	9750	9750	9750	0
216	20231110	154200	2684462680	9750	9750	9750	9750	0
217	20231110	154100	2684462680	9750	9750	9750	9750	0
218	20231110	154000	2684462680	9750	9750	9750	9750	0
219	20231110	153900	2684462680	9750	9750	9750	9750	0
220	20231110	153800	2684462680	9750	9750	9750	9750	0
221	20231110	153700	2684462680	9750	9750	9750	9750	0
222	20231110	153600	2684462680	9750	9750	9750	9750	0
223	20231110	153500	2684462680	9750	9750	9750	9750	0
224	20231110	153400	2684462680	9750	9750	9750	9750	0
225	20231110	153300	2684462680	9750	9750	9750	9750	0
226	20231110	153200	2684462680	9750	9750	9750	9750	0
227	20231110	153100	2684462680	9750	9750	9750	9750	0
228	20231110	153000	2684462680	9750	9750	9750	9750	1630
229	20231110	152900	2668570180	9740	9740	9740	9740	0
230	20231110	152800	2668570180	9740	9740	9740	9740	0
231	20231110	152700	2668570180	9740	9740	9740	9740	0
232	20231110	152600	2668570180	9740	9740	9740	9740	0
233	20231110	152500	2668570180	9740	9740	9740	9740	0
234	20231110	152400	2668570180	9740	9740	9740	9740	0
235	20231110	152300	2668570180	9740	9740	9740	9740	0
236	20231110	152200	2668570180	9740	9740	9740	9740	0
237	20231110	152100	2668570180	9740	9740	9740	9740	0
238	20231110	152000	2668570180	9740	9740	9740	9740	0
239	20231110	151900	2668570180	9740	9710	9750	9690	627
240	20231110	151800	2662489350	9750	9750	9750	9750	0
241	20231110	151700	2662489350	9750	9750	9750	9720	4
242	20231110	151600	2662450410	9720	9750	9750	9720	2
243	20231110	151500	2662430940	9720	9710	9750	9710	635
244	20231110	151400	2656259330	9750	9710	9750	9710	70
245	20231110	151300	2655578310	9750	9750	9760	9750	93
246	20231110	151200	2654671390	9760	9750	9760	9750	4
247	20231110	151100	2654632380	9750	9750	9760	9750	637
248	20231110	151000	2648421410	9760	9670	9760	9670	19455
249	20231110	150900	2459214210	9700	9680	9700	9680	4240
250	20231110	150800	2418105920	9700	9690	9700	9690	401
251	20231110	150700	2414220220	9700	9680	9700	9680	995
252	20231110	150600	2404569290	9690	9710	9710	9690	570
253	20231110	150500	2399040590	9710	9680	9710	9680	2
254	20231110	150400	2399021200	9710	9700	9710	9680	46
255	20231110	150300	2398575790	9700	9700	9700	9700	620
256	20231110	150200	2392561790	9700	9700	9700	9700	12
257	20231110	150100	2392445390	9710	9700	9710	9700	123
258	20231110	150000	2391251150	9700	9700	9700	9680	694
259	20231110	145900	2384520010	9710	9680	9710	9670	3199
260	20231110	145800	2353537400	9700	9690	9700	9690	402
261	20231110	145700	2349642010	9680	9690	9690	9680	598
262	20231110	145600	2343848260	9690	9690	9690	9690	1
263	20231110	145500	2343838570	9700	9700	9700	9700	0
264	20231110	145400	2343838570	9700	9700	9700	9700	0
265	20231110	145300	2343838570	9700	9690	9700	9690	574
266	20231110	145200	2338271070	9700	9700	9700	9700	0
267	20231110	145100	2338271070	9700	9700	9700	9700	0
268	20231110	145000	2338271070	9700	9700	9700	9700	0
269	20231110	144900	2338271070	9700	9700	9700	9700	0
270	20231110	144800	2338271070	9700	9700	9700	9660	1254
271	20231110	144700	2326113390	9700	9700	9700	9700	0
272	20231110	144600	2326113390	9700	9700	9700	9700	0
273	20231110	144500	2326113390	9700	9700	9700	9700	0
274	20231110	144400	2326113390	9700	9690	9700	9690	1910
275	20231110	144300	2307588260	9690	9690	9690	9690	0
276	20231110	144200	2307588260	9690	9690	9690	9690	0
277	20231110	144100	2307588260	9690	9690	9690	9690	4
278	20231110	144000	2307549500	9690	9660	9690	9660	603
279	20231110	143900	2301706470	9670	9670	9670	9670	0
280	20231110	143800	2301706470	9670	9650	9670	9650	28
281	20231110	143700	2301436250	9690	9670	9690	9670	1000
282	20231110	143600	2291753970	9660	9660	9660	9660	20
283	20231110	143500	2291560770	9660	9650	9660	9650	304
284	20231110	143400	2288624170	9650	9660	9660	9650	89
285	20231110	143300	2287764910	9660	9660	9660	9660	259
286	20231110	143200	2285262970	9660	9680	9680	9660	1087
287	20231110	143100	2274757670	9660	9660	9660	9660	257
288	20231110	143000	2272275050	9640	9640	9640	9640	105
289	20231110	142900	2271262850	9640	9640	9640	9640	0
290	20231110	142800	2271262850	9640	9640	9640	9640	0
291	20231110	142700	2271262850	9640	9640	9640	9640	50
292	20231110	142600	2270780850	9640	9640	9650	9640	740
293	20231110	142500	2263641820	9650	9650	9650	9650	1079
294	20231110	142400	2253229470	9650	9650	9650	9650	30
295	20231110	142300	2252939970	9650	9650	9650	9650	0
296	20231110	142200	2252939970	9650	9650	9650	9650	0
297	20231110	142100	2252939970	9650	9650	9650	9650	16
298	20231110	142000	2252785570	9650	9650	9650	9650	1
299	20231110	141900	2252775920	9660	9660	9660	9660	1
300	20231110	141800	2252766260	9650	9650	9650	9650	2
301	20231110	141700	2252746960	9660	9660	9660	9660	0
302	20231110	141600	2252746960	9660	9650	9660	9650	7
303	20231110	141500	2252679400	9660	9660	9660	9660	20
304	20231110	141400	2252486200	9660	9660	9660	9660	505
305	20231110	141300	2247607900	9660	9650	9660	9650	359
306	20231110	141200	2244143050	9650	9650	9650	9650	10
307	20231110	141100	2244046550	9650	9650	9650	9650	0
308	20231110	141000	2244046550	9650	9650	9650	9650	2
309	20231110	140900	2244027250	9650	9650	9650	9650	380
310	20231110	140800	2240360250	9650	9650	9650	9650	0
311	20231110	140700	2240360250	9650	9650	9650	9650	100
312	20231110	140600	2239395250	9650	9650	9650	9650	1
313	20231110	140500	2239385600	9640	9640	9640	9640	75
314	20231110	140400	2238662600	9640	9640	9640	9640	0
315	20231110	140300	2238662600	9640	9640	9650	9640	482
316	20231110	140200	2234016110	9640	9650	9650	9640	75
317	20231110	140100	2233292380	9660	9650	9660	9650	2
318	20231110	140000	2233273070	9650	9650	9650	9650	15
319	20231110	135900	2233128320	9650	9650	9650	9650	21
320	20231110	135800	2232925670	9650	9650	9650	9650	0
321	20231110	135700	2232925670	9650	9650	9650	9650	6
322	20231110	135600	2232867770	9650	9650	9650	9650	0
323	20231110	135500	2232867770	9650	9650	9650	9650	51
324	20231110	135400	2232375620	9630	9630	9630	9630	857
325	20231110	135300	2224122710	9630	9620	9630	9620	416
326	20231110	135200	2220119160	9630	9640	9640	9630	3600
327	20231110	135100	2185423810	9660	9660	9660	9660	3
328	20231110	135000	2185394830	9650	9650	9650	9650	1235
329	20231110	134900	2173477080	9660	9650	9660	9650	373
330	20231110	134800	2169877530	9650	9650	9650	9650	50
331	20231110	134700	2169395030	9650	9660	9660	9650	560
332	20231110	134600	2163987020	9670	9660	9670	9650	246
333	20231110	134500	2161613020	9650	9670	9670	9650	60
334	20231110	134400	2161033020	9680	9680	9680	9680	0
335	20231110	134300	2161033020	9680	9680	9680	9680	0
336	20231110	134200	2161033020	9680	9680	9680	9680	0
337	20231110	134100	2161033020	9680	9680	9680	9680	0
338	20231110	134000	2161033020	9680	9680	9680	9680	50
339	20231110	133900	2160549020	9680	9680	9680	9680	1
340	20231110	133800	2160539340	9670	9670	9670	9670	600
341	20231110	133700	2154737340	9670	9670	9670	9670	130
342	20231110	133600	2153480240	9670	9670	9670	9670	138
343	20231110	133500	2152145780	9680	9680	9680	9680	0
344	20231110	133400	2152145780	9680	9680	9680	9680	0
345	20231110	133300	2152145780	9680	9680	9680	9680	1
346	20231110	133200	2152136100	9670	9670	9670	9670	12
347	20231110	133100	2152020060	9680	9680	9680	9680	30
348	20231110	133000	2151729660	9680	9680	9680	9680	0
349	20231110	132900	2151729660	9680	9660	9680	9660	49
350	20231110	132800	2151255840	9670	9670	9670	9670	11
351	20231110	132700	2151149470	9650	9660	9660	9650	49
352	20231110	132600	2150676260	9660	9660	9660	9660	0
353	20231110	132500	2150676260	9660	9660	9660	9660	758
354	20231110	132400	2143353980	9660	9660	9660	9660	3
355	20231110	132300	2143325000	9660	9660	9660	9660	4221
356	20231110	132200	2102550140	9670	9670	9670	9670	273
357	20231110	132100	2099910230	9680	9680	9680	9680	0
358	20231110	132000	2099910230	9680	9680	9680	9680	0
359	20231110	131900	2099910230	9680	9680	9680	9680	25
360	20231110	131800	2099668230	9670	9670	9670	9670	31
361	20231110	131700	2099368460	9680	9680	9680	9680	1
362	20231110	131600	2099358780	9670	9670	9670	9670	46
363	20231110	131500	2098913960	9660	9660	9660	9660	229
364	20231110	131400	2096701820	9660	9680	9680	9660	169
365	20231110	131300	2095068960	9680	9680	9680	9680	0
366	20231110	131200	2095068960	9680	9680	9680	9680	0
367	20231110	131100	2095068960	9680	9680	9680	9680	0
368	20231110	131000	2095068960	9680	9680	9680	9680	0
369	20231110	130900	2095068960	9680	9680	9680	9680	0
370	20231110	130800	2095068960	9680	9680	9680	9680	5
371	20231110	130700	2095020560	9690	9690	9690	9690	5
372	20231110	130600	2094972110	9690	9690	9690	9690	0
373	20231110	130500	2094972110	9690	9660	9690	9660	3
374	20231110	130400	2094943070	9660	9660	9660	9660	0
375	20231110	130300	2094943070	9660	9660	9660	9660	71
376	20231110	130200	2094257210	9660	9680	9690	9660	3268
377	20231110	130100	2062601960	9660	9660	9660	9660	1
378	20231110	130000	2062592300	9660	9660	9660	9660	301
379	20231110	125900	2059684640	9670	9670	9670	9670	445
380	20231110	125800	2055381490	9680	9680	9680	9680	24
381	20231110	125700	2055149170	9680	9680	9680	9680	200
382	20231110	125600	2053213170	9680	9680	9680	9680	205
383	20231110	125500	2051228770	9670	9670	9670	9670	202
384	20231110	125400	2049275430	9670	9670	9670	9670	100
385	20231110	125300	2048308430	9660	9660	9660	9660	53
386	20231110	125200	2047796450	9670	9660	9670	9660	348
387	20231110	125100	2044434760	9660	9660	9660	9660	215
388	20231110	125000	2042357860	9670	9670	9670	9670	0
389	20231110	124900	2042357860	9670	9670	9670	9670	0
390	20231110	124800	2042357860	9670	9670	9670	9670	10
391	20231110	124700	2042261160	9670	9670	9670	9670	201
392	20231110	124600	2040317490	9650	9650	9650	9650	1
393	20231110	124500	2040307840	9660	9660	9660	9660	0
394	20231110	124400	2040307840	9660	9660	9660	9660	0
395	20231110	124300	2040307840	9660	9660	9660	9660	0
396	20231110	124200	2040307840	9660	9660	9660	9660	874
397	20231110	124100	2031865000	9660	9660	9660	9660	0
398	20231110	124000	2031865000	9660	9650	9660	9650	571
399	20231110	123900	2026349640	9650	9650	9650	9650	1100
400	20231110	123800	2015734640	9650	9650	9650	9650	142
401	20231110	123700	2014364340	9660	9660	9660	9660	5
402	20231110	123600	2014316040	9660	9660	9660	9660	0
403	20231110	123500	2014316040	9660	9650	9660	9650	137
404	20231110	123400	2012993980	9650	9650	9650	9650	311
405	20231110	123300	2009992830	9660	9650	9660	9650	19
406	20231110	123200	2009809450	9650	9650	9650	9650	512
407	20231110	123100	2004868650	9650	9650	9650	9650	0
408	20231110	123000	2004868650	9650	9650	9650	9650	115
409	20231110	122900	2003758900	9660	9660	9660	9660	248
410	20231110	122800	2001363220	9670	9670	9670	9670	0
411	20231110	122700	2001363220	9670	9670	9670	9670	0
412	20231110	122600	2001363220	9670	9670	9670	9670	0
413	20231110	122500	2001363220	9670	9670	9670	9670	0
414	20231110	122400	2001363220	9670	9670	9670	9670	78
415	20231110	122300	2000608960	9690	9690	9690	9690	0
416	20231110	122200	2000608960	9690	9690	9690	9690	0
417	20231110	122100	2000608960	9690	9690	9690	9690	1
418	20231110	122000	2000599270	9690	9660	9690	9660	3
419	20231110	121900	2000570240	9670	9670	9670	9670	100
420	20231110	121800	1999603240	9690	9670	9690	9670	88
421	20231110	121700	1998752260	9660	9680	9680	9660	122
422	20231110	121600	1997572860	9690	9690	9690	9690	6
423	20231110	121500	1997514720	9680	9700	9700	9680	854
424	20231110	121400	1989232510	9740	9740	9740	9740	0
425	20231110	121300	1989232510	9740	9700	9740	9700	124
426	20231110	121200	1988029580	9740	9740	9740	9740	0
427	20231110	121100	1988029580	9740	9740	9740	9740	0
428	20231110	121000	1988029580	9740	9730	9740	9710	90
429	20231110	120900	1987155580	9740	9740	9740	9740	0
430	20231110	120800	1987155580	9740	9740	9740	9740	0
431	20231110	120700	1987155580	9740	9740	9740	9740	1
432	20231110	120600	1987145840	9750	9750	9750	9750	0
433	20231110	120500	1987145840	9750	9750	9750	9750	0
434	20231110	120400	1987145840	9750	9750	9750	9750	0
435	20231110	120300	1987145840	9750	9750	9750	9750	0
436	20231110	120200	1987145840	9750	9730	9750	9730	3
437	20231110	120100	1987116610	9750	9750	9750	9750	1
438	20231110	120000	1987106860	9740	9740	9740	9740	100
439	20231110	115900	1986132860	9760	9760	9760	9760	0
440	20231110	115800	1986132860	9760	9760	9760	9740	1188
441	20231110	115700	1974538930	9760	9760	9760	9760	0
442	20231110	115600	1974538930	9760	9750	9760	9750	154
443	20231110	115500	1973037420	9760	9760	9760	9750	75
444	20231110	115400	1972305570	9770	9760	9770	9760	206
445	20231110	115300	1970294930	9760	9760	9760	9760	103
446	20231110	115200	1969289650	9760	9760	9760	9760	1870
447	20231110	115100	1951038450	9750	9710	9750	9710	16501
448	20231110	115000	1790283910	9710	9710	9710	9710	1
449	20231110	114900	1790274200	9650	9680	9680	9650	5320
450	20231110	114800	1738841940	9720	9720	9720	9720	1
451	20231110	114700	1738832220	9680	9680	9680	9680	33
452	20231110	114600	1738512780	9680	9680	9680	9680	61
453	20231110	114500	1737922300	9670	9670	9670	9670	0
454	20231110	114400	1737922300	9670	9680	9680	9670	868
455	20231110	114300	1729520160	9680	9720	9720	9680	21
456	20231110	114200	1729316690	9730	9730	9730	9730	5
457	20231110	114100	1729268040	9730	9730	9730	9730	0
458	20231110	114000	1729268040	9730	9730	9730	9730	0
459	20231110	113900	1729268040	9730	9730	9730	9730	0
460	20231110	113800	1729268040	9730	9730	9730	9680	889
461	20231110	113700	1720633460	9720	9720	9720	9720	200
462	20231110	113600	1718689460	9720	9720	9720	9720	0
463	20231110	113500	1718689460	9720	9720	9720	9720	0
464	20231110	113400	1718689460	9720	9730	9730	9720	12
465	20231110	113300	1718572710	9730	9730	9730	9730	1
466	20231110	113200	1718562980	9690	9690	9690	9690	926
467	20231110	113100	1709590040	9690	9690	9690	9690	15
468	20231110	113000	1709444690	9690	9690	9690	9690	1
469	20231110	112900	1709435000	9730	9730	9730	9730	0
470	20231110	112800	1709435000	9730	9730	9730	9730	1
471	20231110	112700	1709425270	9700	9710	9730	9700	1259
472	20231110	112600	1697210360	9730	9730	9730	9730	0
473	20231110	112500	1697210360	9730	9730	9730	9710	244
474	20231110	112400	1694841080	9710	9730	9730	9710	461
475	20231110	112300	1690364510	9730	9710	9730	9710	22
476	20231110	112200	1690150870	9710	9710	9710	9710	40
477	20231110	112100	1689762470	9710	9710	9710	9710	0
478	20231110	112000	1689762470	9710	9720	9720	9710	49
479	20231110	111900	1689286470	9720	9720	9720	9720	150
480	20231110	111800	1687828470	9720	9720	9720	9720	0
481	20231110	111700	1687828470	9720	9720	9720	9720	189
482	20231110	111600	1685991390	9720	9720	9720	9720	145
483	20231110	111500	1684581990	9740	9730	9740	9730	18
484	20231110	111400	1684406810	9720	9720	9720	9720	60
485	20231110	111300	1683823610	9720	9720	9720	9720	57
486	20231110	111200	1683269570	9730	9710	9730	9710	1920
487	20231110	111100	1664611970	9680	9700	9700	9680	3
488	20231110	111000	1664582890	9710	9710	9710	9710	83
489	20231110	110900	1663776960	9710	9700	9710	9700	500
490	20231110	110800	1658922510	9700	9700	9700	9700	0
491	20231110	110700	1658922510	9700	9700	9700	9700	0
492	20231110	110600	1658922510	9700	9700	9700	9700	521
493	20231110	110500	1653868810	9700	9700	9700	9700	201
494	20231110	110400	1651919110	9670	9670	9670	9670	1
495	20231110	110300	1651909440	9680	9680	9680	9680	30
496	20231110	110200	1651619040	9680	9690	9690	9680	1346
497	20231110	110100	1638586400	9700	9700	9700	9700	9
498	20231110	110000	1638499100	9700	9710	9720	9700	1337
499	20231110	105900	1625514560	9710	9700	9710	9690	1346
500	20231110	105800	1612463390	9700	9700	9700	9700	0
501	20231110	105700	1612463390	9700	9700	9700	9700	2
502	20231110	105600	1612443990	9700	9700	9700	9700	1
503	20231110	105500	1612434290	9700	9710	9710	9700	51
504	20231110	105400	1611939090	9710	9710	9710	9710	0
505	20231110	105300	1611939090	9710	9710	9710	9710	0
506	20231110	105200	1611939090	9710	9710	9710	9710	1
507	20231110	105100	1611929380	9710	9710	9710	9710	0
508	20231110	105000	1611929380	9710	9710	9710	9710	0
509	20231110	104900	1611929380	9710	9710	9710	9710	13
510	20231110	104800	1611803150	9710	9700	9720	9700	26
511	20231110	104700	1611550710	9720	9670	9720	9670	4504
512	20231110	104600	1567888480	9660	9660	9660	9620	3937
513	20231110	104500	1529874140	9660	9660	9660	9660	0
514	20231110	104400	1529874140	9660	9660	9660	9660	10
515	20231110	104300	1529777540	9660	9660	9660	9660	0
516	20231110	104200	1529777540	9660	9630	9660	9630	81
517	20231110	104100	1528997480	9660	9660	9660	9660	1
518	20231110	104000	1528987820	9620	9660	9660	9620	254
519	20231110	103900	1526542180	9620	9620	9620	9620	33
520	20231110	103800	1526224720	9610	9610	9610	9610	0
521	20231110	103700	1526224720	9610	9610	9610	9610	0
522	20231110	103600	1526224720	9610	9670	9670	9610	352
523	20231110	103500	1522838050	9670	9670	9670	9670	0
524	20231110	103400	1522838050	9670	9620	9670	9620	6
525	20231110	103300	1522780280	9620	9620	9620	9620	3
526	20231110	103200	1522751420	9620	9620	9620	9620	50
527	20231110	103100	1522270420	9620	9620	9620	9620	3
528	20231110	103000	1522241560	9680	9680	9680	9680	0
529	20231110	102900	1522241560	9680	9680	9680	9680	0
530	20231110	102800	1522241560	9680	9670	9680	9670	4
531	20231110	102700	1522202870	9670	9610	9670	9610	31
532	20231110	102600	1521904900	9670	9670	9670	9670	254
533	20231110	102500	1519448720	9670	9660	9670	9660	1001
534	20231110	102400	1509779050	9660	9650	9660	9650	1001
535	20231110	102300	1500112640	9660	9660	9660	9660	0
536	20231110	102200	1500112640	9660	9660	9660	9660	2
537	20231110	102100	1500093320	9610	9610	9610	9610	9
538	20231110	102000	1500006830	9610	9610	9610	9610	2
539	20231110	101900	1499987610	9610	9620	9620	9610	164
540	20231110	101800	1498410570	9610	9660	9660	9610	228
541	20231110	101700	1496216990	9610	9630	9630	9610	35
542	20231110	101600	1495880600	9650	9650	9650	9650	26
543	20231110	101500	1495629700	9650	9630	9650	9630	555
544	20231110	101400	1490284050	9600	9600	9600	9600	0
545	20231110	101300	1490284050	9600	9600	9600	9600	1061
546	20231110	101200	1480098450	9600	9560	9600	9560	612
547	20231110	101100	1474247690	9550	9550	9560	9550	282
548	20231110	101000	1471554090	9550	9550	9550	9540	36
549	20231110	100900	1471210380	9540	9550	9550	9540	98
550	20231110	100800	1470275100	9540	9540	9540	9540	0
551	20231110	100700	1470275100	9540	9540	9540	9540	234
552	20231110	100600	1468042740	9540	9570	9570	9530	4049
553	20231110	100500	1429383040	9570	9600	9600	9570	1371
554	20231110	100400	1416260200	9600	9600	9600	9600	74
555	20231110	100300	1415549800	9600	9600	9600	9600	1
556	20231110	100200	1415540200	9600	9600	9600	9600	30
557	20231110	100100	1415252200	9600	9590	9600	9570	1103
558	20231110	100000	1404681270	9570	9600	9600	9570	1224
559	20231110	095900	1392966140	9580	9580	9580	9580	276
560	20231110	095800	1390322060	9580	9580	9580	9580	24
561	20231110	095700	1390092140	9580	9580	9580	9580	7
562	20231110	095600	1390025080	9550	9600	9600	9550	7245
563	20231110	095500	1320729270	9600	9590	9600	9590	6
564	20231110	095400	1320671680	9590	9590	9590	9590	1580
565	20231110	095300	1305519480	9670	9670	9670	9590	79
566	20231110	095200	1304761710	9620	9620	9620	9620	123
567	20231110	095100	1303578450	9620	9630	9640	9620	74
568	20231110	095000	1302865930	9600	9560	9600	9560	4864
569	20231110	094900	1256323810	9570	9550	9570	9550	34
570	20231110	094800	1255999050	9550	9550	9550	9550	146
571	20231110	094700	1254604750	9550	9550	9550	9550	258
572	20231110	094600	1252140850	9550	9570	9570	9550	5222
573	20231110	094500	1202252040	9580	9590	9590	9580	3093
574	20231110	094400	1172600220	9590	9610	9610	9590	1750
575	20231110	094300	1155793410	9640	9660	9660	9610	2872
576	20231110	094200	1128137280	9680	9740	9740	9680	520
577	20231110	094100	1123103620	9730	9670	9730	9650	2794
578	20231110	094000	1096119530	9680	9660	9680	9660	680
579	20231110	093900	1089550490	9660	9660	9660	9660	10
580	20231110	093800	1089453890	9660	9660	9660	9650	1120
581	20231110	093700	1078641420	9650	9660	9660	9650	1097
582	20231110	093600	1068053250	9670	9690	9690	9670	1650
583	20231110	093500	1052080410	9720	9720	9720	9720	1455
584	20231110	093400	1037937810	9680	9680	9680	9680	486
585	20231110	093300	1033233330	9680	9690	9700	9680	456
586	20231110	093200	1028816800	9700	9740	9750	9700	2699
587	20231110	093100	1002552880	9760	9770	9770	9740	2082
588	20231110	093000	982272670	9770	9750	9770	9750	1179
589	20231110	092900	970754330	9750	9700	9750	9700	862
590	20231110	092800	962370550	9700	9730	9730	9700	530
591	20231110	092700	957228260	9730	9680	9730	9680	326
592	20231110	092600	954065010	9690	9670	9690	9660	353
593	20231110	092500	950654700	9650	9650	9650	9650	0
594	20231110	092400	950654700	9650	9650	9650	9650	20
595	20231110	092300	950461700	9710	9670	9710	9670	930
596	20231110	092200	941452150	9620	9620	9620	9620	34
597	20231110	092100	941125070	9620	9580	9660	9580	772
598	20231110	092000	933689260	9640	9570	9640	9560	534
599	20231110	091900	928561570	9560	9560	9630	9560	3819
600	20231110	091800	892042630	9560	9570	9570	9550	3066
601	20231110	091700	862738790	9570	9630	9640	9570	7447
602	20231110	091600	791174050	9630	9620	9640	9620	1107
603	20231110	091500	780515520	9630	9640	9660	9630	3689
604	20231110	091400	744966220	9640	9650	9650	9640	1424
605	20231110	091300	731227560	9630	9660	9660	9630	3234
606	20231110	091200	700022730	9660	9690	9710	9650	1736
607	20231110	091100	683236970	9700	9790	9790	9700	5484
608	20231110	091000	629848640	9800	9880	9900	9800	2942
609	20231110	090900	600859640	9890	9900	9900	9860	678
610	20231110	090800	594161410	9910	9900	9910	9820	10008
611	20231110	090700	495161620	9890	9830	9900	9820	10584
612	20231110	090600	390734460	9830	9640	9850	9640	10843
613	20231110	090500	284616810	9630	9680	9710	9630	3489
614	20231110	090400	250898680	9670	9740	9740	9670	1124
615	20231110	090300	239980300	9720	9720	9760	9710	7251
616	20231110	090200	169325910	9710	9660	9740	9660	3845
617	20231110	090100	132021820	9700	9660	9730	9650	4987
618	20231110	090000	83853890	9730	9730	9730	9610	8546