KissMeData/090350/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	195800	1894577650	9570	9570	9570	9570	4255
3	20231115	195700	1894577650	9570	9570	9570	9570	0
4	20231115	195600	1894577650	9570	9570	9570	9570	0
5	20231115	195500	1894577650	9570	9570	9570	9570	0
6	20231115	195400	1894577650	9570	9570	9570	9570	0
7	20231115	195300	1894577650	9570	9570	9570	9570	0
8	20231115	195200	1894577650	9570	9570	9570	9570	0
9	20231115	195100	1894577650	9570	9570	9570	9570	0
10	20231115	195000	1894577650	9570	9570	9570	9570	0
11	20231115	194900	1894577650	9570	9570	9570	9570	0
12	20231115	194800	1894577650	9570	9570	9570	9570	0
13	20231115	194700	1894577650	9570	9570	9570	9570	0
14	20231115	194600	1894577650	9570	9570	9570	9570	0
15	20231115	194500	1894577650	9570	9570	9570	9570	0
16	20231115	194400	1894577650	9570	9570	9570	9570	0
17	20231115	194300	1894577650	9570	9570	9570	9570	0
18	20231115	194200	1894577650	9570	9570	9570	9570	0
19	20231115	194100	1894577650	9570	9570	9570	9570	0
20	20231115	194000	1894577650	9570	9570	9570	9570	0
21	20231115	193900	1894577650	9570	9570	9570	9570	0
22	20231115	193800	1894577650	9570	9570	9570	9570	0
23	20231115	193700	1894577650	9570	9570	9570	9570	0
24	20231115	193600	1894577650	9570	9570	9570	9570	0
25	20231115	193500	1894577650	9570	9570	9570	9570	0
26	20231115	193400	1894577650	9570	9570	9570	9570	0
27	20231115	193300	1894577650	9570	9570	9570	9570	0
28	20231115	193200	1894577650	9570	9570	9570	9570	0
29	20231115	193100	1894577650	9570	9570	9570	9570	0
30	20231115	193000	1894577650	9570	9570	9570	9570	0
31	20231115	192900	1894577650	9570	9570	9570	9570	0
32	20231115	192800	1894577650	9570	9570	9570	9570	4255
33	20231115	192700	1894577650	9570	9570	9570	9570	0
34	20231115	192600	1894577650	9570	9570	9570	9570	0
35	20231115	192500	1894577650	9570	9570	9570	9570	0
36	20231115	192400	1894577650	9570	9570	9570	9570	0
37	20231115	192300	1894577650	9570	9570	9570	9570	0
38	20231115	192200	1894577650	9570	9570	9570	9570	0
39	20231115	192100	1894577650	9570	9570	9570	9570	0
40	20231115	192000	1894577650	9570	9570	9570	9570	0
41	20231115	191900	1894577650	9570	9570	9570	9570	0
42	20231115	191800	1894577650	9570	9570	9570	9570	0
43	20231115	191700	1894577650	9570	9570	9570	9570	0
44	20231115	191600	1894577650	9570	9570	9570	9570	0
45	20231115	191500	1894577650	9570	9570	9570	9570	0
46	20231115	191400	1894577650	9570	9570	9570	9570	0
47	20231115	191300	1894577650	9570	9570	9570	9570	0
48	20231115	191200	1894577650	9570	9570	9570	9570	0
49	20231115	191100	1894577650	9570	9570	9570	9570	0
50	20231115	191000	1894577650	9570	9570	9570	9570	0
51	20231115	190900	1894577650	9570	9570	9570	9570	0
52	20231115	190800	1894577650	9570	9570	9570	9570	0
53	20231115	190700	1894577650	9570	9570	9570	9570	0
54	20231115	190600	1894577650	9570	9570	9570	9570	0
55	20231115	190500	1894577650	9570	9570	9570	9570	0
56	20231115	190400	1894577650	9570	9570	9570	9570	0
57	20231115	190300	1894577650	9570	9570	9570	9570	0
58	20231115	190200	1894577650	9570	9570	9570	9570	0
59	20231115	190100	1894577650	9570	9570	9570	9570	0
60	20231115	190000	1894577650	9570	9570	9570	9570	0
61	20231115	185900	1894577650	9570	9570	9570	9570	0
62	20231115	185800	1894577650	9570	9570	9570	9570	4255
63	20231115	185700	1894577650	9570	9570	9570	9570	0
64	20231115	185600	1894577650	9570	9570	9570	9570	0
65	20231115	185500	1894577650	9570	9570	9570	9570	0
66	20231115	185400	1894577650	9570	9570	9570	9570	0
67	20231115	185300	1894577650	9570	9570	9570	9570	0
68	20231115	185200	1894577650	9570	9570	9570	9570	0
69	20231115	185100	1894577650	9570	9570	9570	9570	0
70	20231115	185000	1894577650	9570	9570	9570	9570	0
71	20231115	184900	1894577650	9570	9570	9570	9570	0
72	20231115	184800	1894577650	9570	9570	9570	9570	0
73	20231115	184700	1894577650	9570	9570	9570	9570	0
74	20231115	184600	1894577650	9570	9570	9570	9570	0
75	20231115	184500	1894577650	9570	9570	9570	9570	0
76	20231115	184400	1894577650	9570	9570	9570	9570	0
77	20231115	184300	1894577650	9570	9570	9570	9570	0
78	20231115	184200	1894577650	9570	9570	9570	9570	0
79	20231115	184100	1894577650	9570	9570	9570	9570	0
80	20231115	184000	1894577650	9570	9570	9570	9570	0
81	20231115	183900	1894577650	9570	9570	9570	9570	0
82	20231115	183800	1894577650	9570	9570	9570	9570	0
83	20231115	183700	1894577650	9570	9570	9570	9570	0
84	20231115	183600	1894577650	9570	9570	9570	9570	0
85	20231115	183500	1894577650	9570	9570	9570	9570	0
86	20231115	183400	1894577650	9570	9570	9570	9570	0
87	20231115	183300	1894577650	9570	9570	9570	9570	0
88	20231115	183200	1894577650	9570	9570	9570	9570	0
89	20231115	183100	1894577650	9570	9570	9570	9570	0
90	20231115	183000	1894577650	9570	9570	9570	9570	0
91	20231115	182900	1894577650	9570	9570	9570	9570	0
92	20231115	182800	1894577650	9570	9570	9570	9570	4255
93	20231115	182700	1894577650	9570	9570	9570	9570	0
94	20231115	182600	1894577650	9570	9570	9570	9570	0
95	20231115	182500	1894577650	9570	9570	9570	9570	0
96	20231115	182400	1894577650	9570	9570	9570	9570	0
97	20231115	182300	1894577650	9570	9570	9570	9570	0
98	20231115	182200	1894577650	9570	9570	9570	9570	0
99	20231115	182100	1894577650	9570	9570	9570	9570	0
100	20231115	182000	1894577650	9570	9570	9570	9570	0
101	20231115	181900	1894577650	9570	9570	9570	9570	0
102	20231115	181800	1894577650	9570	9570	9570	9570	0
103	20231115	181700	1894577650	9570	9570	9570	9570	0
104	20231115	181600	1894577650	9570	9570	9570	9570	0
105	20231115	181500	1894577650	9570	9570	9570	9570	0
106	20231115	181400	1894577650	9570	9570	9570	9570	0
107	20231115	181300	1894577650	9570	9570	9570	9570	0
108	20231115	181200	1894577650	9570	9570	9570	9570	0
109	20231115	181100	1894577650	9570	9570	9570	9570	0
110	20231115	181000	1894577650	9570	9570	9570	9570	0
111	20231115	180900	1894577650	9570	9570	9570	9570	0
112	20231115	180800	1894577650	9570	9570	9570	9570	0
113	20231115	180700	1894577650	9570	9570	9570	9570	0
114	20231115	180600	1894577650	9570	9570	9570	9570	0
115	20231115	180500	1894577650	9570	9570	9570	9570	0
116	20231115	180400	1894577650	9570	9570	9570	9570	0
117	20231115	180300	1894577650	9570	9570	9570	9570	0
118	20231115	180200	1894577650	9570	9570	9570	9570	0
119	20231115	180100	1894577650	9570	9570	9570	9570	0
120	20231115	180000	1894577650	9570	9570	9570	9570	0
121	20231115	175900	1894577650	9570	9570	9570	9570	0
122	20231115	175800	1894577650	9570	9570	9570	9570	4255
123	20231115	175700	1894577650	9570	9570	9570	9570	0
124	20231115	175600	1894577650	9570	9570	9570	9570	0
125	20231115	175500	1894577650	9570	9570	9570	9570	0
126	20231115	175400	1894577650	9570	9570	9570	9570	0
127	20231115	175300	1894577650	9570	9570	9570	9570	0
128	20231115	175200	1894577650	9570	9570	9570	9570	0
129	20231115	175100	1894577650	9570	9570	9570	9570	0
130	20231115	175000	1894577650	9570	9570	9570	9570	0
131	20231115	174900	1894577650	9570	9570	9570	9570	0
132	20231115	174800	1894577650	9570	9570	9570	9570	0
133	20231115	174700	1894577650	9570	9570	9570	9570	0
134	20231115	174600	1894577650	9570	9570	9570	9570	0
135	20231115	174500	1894577650	9570	9570	9570	9570	0
136	20231115	174400	1894577650	9570	9570	9570	9570	0
137	20231115	174300	1894577650	9570	9570	9570	9570	0
138	20231115	174200	1894577650	9570	9570	9570	9570	0
139	20231115	174100	1894577650	9570	9570	9570	9570	0
140	20231115	174000	1894577650	9570	9570	9570	9570	0
141	20231115	173900	1894577650	9570	9570	9570	9570	0
142	20231115	173800	1894577650	9570	9570	9570	9570	0
143	20231115	173700	1894577650	9570	9570	9570	9570	0
144	20231115	173600	1894577650	9570	9570	9570	9570	0
145	20231115	173500	1894577650	9570	9570	9570	9570	0
146	20231115	173400	1894577650	9570	9570	9570	9570	0
147	20231115	173300	1894577650	9570	9570	9570	9570	0
148	20231115	173200	1894577650	9570	9570	9570	9570	0
149	20231115	173100	1894577650	9570	9570	9570	9570	0
150	20231115	173000	1894577650	9570	9570	9570	9570	0
151	20231115	172900	1894577650	9570	9570	9570	9570	0
152	20231115	172800	1894577650	9570	9570	9570	9570	4255
153	20231115	172700	1894577650	9570	9570	9570	9570	0
154	20231115	172600	1894577650	9570	9570	9570	9570	0
155	20231115	172500	1894577650	9570	9570	9570	9570	0
156	20231115	172400	1894577650	9570	9570	9570	9570	0
157	20231115	172300	1894577650	9570	9570	9570	9570	0
158	20231115	172200	1894577650	9570	9570	9570	9570	0
159	20231115	172100	1894577650	9570	9570	9570	9570	0
160	20231115	172000	1894577650	9570	9570	9570	9570	0
161	20231115	171900	1894577650	9570	9570	9570	9570	0
162	20231115	171800	1894577650	9570	9570	9570	9570	0
163	20231115	171700	1894577650	9570	9570	9570	9570	0
164	20231115	171600	1894577650	9570	9570	9570	9570	0
165	20231115	171500	1894577650	9570	9570	9570	9570	0
166	20231115	171400	1894577650	9570	9570	9570	9570	0
167	20231115	171300	1894577650	9570	9570	9570	9570	0
168	20231115	171200	1894577650	9570	9570	9570	9570	0
169	20231115	171100	1894577650	9570	9570	9570	9570	0
170	20231115	171000	1894577650	9570	9570	9570	9570	0
171	20231115	170900	1894577650	9570	9570	9570	9570	0
172	20231115	170800	1894577650	9570	9570	9570	9570	0
173	20231115	170700	1894577650	9570	9570	9570	9570	0
174	20231115	170600	1894577650	9570	9570	9570	9570	0
175	20231115	170500	1894577650	9570	9570	9570	9570	0
176	20231115	170400	1894577650	9570	9570	9570	9570	0
177	20231115	170300	1894577650	9570	9570	9570	9570	0
178	20231115	170200	1894577650	9570	9570	9570	9570	0
179	20231115	170100	1894577650	9570	9570	9570	9570	0
180	20231115	170000	1894577650	9570	9570	9570	9570	0
181	20231115	165900	1894577650	9570	9570	9570	9570	0
182	20231115	165800	1894577650	9570	9570	9570	9570	4255
183	20231115	165700	1894577650	9570	9570	9570	9570	0
184	20231115	165600	1894577650	9570	9570	9570	9570	0
185	20231115	165500	1894577650	9570	9570	9570	9570	0
186	20231115	165400	1894577650	9570	9570	9570	9570	0
187	20231115	165300	1894577650	9570	9570	9570	9570	0
188	20231115	165200	1894577650	9570	9570	9570	9570	0
189	20231115	165100	1894577650	9570	9570	9570	9570	0
190	20231115	165000	1894577650	9570	9570	9570	9570	0
191	20231115	164900	1894577650	9570	9570	9570	9570	0
192	20231115	164800	1894577650	9570	9570	9570	9570	0
193	20231115	164700	1894577650	9570	9570	9570	9570	0
194	20231115	164600	1894577650	9570	9570	9570	9570	0
195	20231115	164500	1894577650	9570	9570	9570	9570	0
196	20231115	164400	1894577650	9570	9570	9570	9570	0
197	20231115	164300	1894577650	9570	9570	9570	9570	0
198	20231115	164200	1894577650	9570	9570	9570	9570	0
199	20231115	164100	1894577650	9570	9570	9570	9570	0
200	20231115	164000	1894577650	9570	9570	9570	9570	0
201	20231115	163900	1894577650	9570	9570	9570	9570	0
202	20231115	163800	1894577650	9570	9570	9570	9570	0
203	20231115	163700	1894577650	9570	9570	9570	9570	0
204	20231115	163600	1894577650	9570	9570	9570	9570	0
205	20231115	163500	1894577650	9570	9570	9570	9570	0
206	20231115	163400	1894577650	9570	9570	9570	9570	0
207	20231115	163300	1894577650	9570	9570	9570	9570	0
208	20231115	163200	1894577650	9570	9570	9570	9570	0
209	20231115	163100	1894577650	9570	9570	9570	9570	0
210	20231115	163000	1894577650	9570	9570	9570	9570	0
211	20231115	162900	1894577650	9570	9570	9570	9570	0
212	20231115	162800	1894577650	9570	9570	9570	9570	4255
213	20231115	162700	1894577650	9570	9570	9570	9570	0
214	20231115	162600	1894577650	9570	9570	9570	9570	0
215	20231115	162500	1894577650	9570	9570	9570	9570	0
216	20231115	162400	1894577650	9570	9570	9570	9570	0
217	20231115	162300	1894577650	9570	9570	9570	9570	0
218	20231115	162200	1894577650	9570	9570	9570	9570	0
219	20231115	162100	1894577650	9570	9570	9570	9570	0
220	20231115	162000	1894577650	9570	9570	9570	9570	0
221	20231115	161900	1894577650	9570	9570	9570	9570	0
222	20231115	161800	1894577650	9570	9570	9570	9570	0
223	20231115	161700	1894577650	9570	9570	9570	9570	0
224	20231115	161600	1894577650	9570	9570	9570	9570	0
225	20231115	161500	1894577650	9570	9570	9570	9570	0
226	20231115	161400	1894577650	9570	9570	9570	9570	0
227	20231115	161300	1894577650	9570	9570	9570	9570	0
228	20231115	161200	1894577650	9570	9570	9570	9570	0
229	20231115	161100	1894577650	9570	9570	9570	9570	0
230	20231115	161000	1894577650	9570	9570	9570	9570	0
231	20231115	160900	1894577650	9570	9570	9570	9570	0
232	20231115	160800	1894577650	9570	9570	9570	9570	0
233	20231115	160700	1894577650	9570	9570	9570	9570	0
234	20231115	160600	1894577650	9570	9570	9570	9570	0
235	20231115	160500	1894577650	9570	9570	9570	9570	0
236	20231115	160400	1894577650	9570	9570	9570	9570	0
237	20231115	160300	1894577650	9570	9570	9570	9570	0
238	20231115	160200	1894577650	9570	9570	9570	9570	0
239	20231115	160100	1894577650	9570	9570	9570	9570	0
240	20231115	160000	1894577650	9570	9570	9570	9570	0
241	20231115	155900	1894577650	9570	9570	9570	9570	0
242	20231115	155800	1894577650	9570	9570	9570	9570	4255
243	20231115	155700	1894577650	9570	9570	9570	9570	0
244	20231115	155600	1894577650	9570	9570	9570	9570	0
245	20231115	155500	1894577650	9570	9570	9570	9570	0
246	20231115	155400	1894577650	9570	9570	9570	9570	0
247	20231115	155300	1894577650	9570	9570	9570	9570	0
248	20231115	155200	1894577650	9570	9570	9570	9570	0
249	20231115	155100	1894577650	9570	9570	9570	9570	0
250	20231115	155000	1894577650	9570	9570	9570	9570	0
251	20231115	154900	1894577650	9570	9570	9570	9570	0
252	20231115	154800	1894577650	9570	9570	9570	9570	0
253	20231115	154700	1894577650	9570	9570	9570	9570	0
254	20231115	154600	1894577650	9570	9570	9570	9570	0
255	20231115	154500	1894577650	9570	9570	9570	9570	0
256	20231115	154400	1894577650	9570	9570	9570	9570	0
257	20231115	154300	1894577650	9570	9570	9570	9570	0
258	20231115	154200	1894577650	9570	9570	9570	9570	0
259	20231115	154100	1894577650	9570	9570	9570	9570	0
260	20231115	154000	1894577650	9570	9570	9570	9570	0
261	20231115	153900	1894577650	9570	9570	9570	9570	0
262	20231115	153800	1894577650	9570	9570	9570	9570	0
263	20231115	153700	1894577650	9570	9570	9570	9570	0
264	20231115	153600	1894577650	9570	9570	9570	9570	0
265	20231115	153500	1894577650	9570	9570	9570	9570	0
266	20231115	153400	1894577650	9570	9570	9570	9570	0
267	20231115	153300	1894577650	9570	9570	9570	9570	0
268	20231115	153200	1894577650	9570	9570	9570	9570	0
269	20231115	153100	1894577650	9570	9570	9570	9570	0
270	20231115	153000	1894577650	9570	9570	9570	9570	4255
271	20231115	152900	1853857300	9570	9570	9570	9570	0
272	20231115	152800	1853857300	9570	9570	9570	9570	0
273	20231115	152700	1853857300	9570	9570	9570	9570	0
274	20231115	152600	1853857300	9570	9570	9570	9570	0
275	20231115	152500	1853857300	9570	9570	9570	9570	0
276	20231115	152400	1853857300	9570	9570	9570	9570	0
277	20231115	152300	1853857300	9570	9570	9570	9570	0
278	20231115	152200	1853857300	9570	9570	9570	9570	0
279	20231115	152100	1853857300	9570	9570	9570	9570	0
280	20231115	152000	1853857300	9570	9570	9570	9570	0
281	20231115	151900	1853857300	9570	9600	9600	9570	52
282	20231115	151800	1853359170	9600	9580	9600	9580	12
283	20231115	151700	1853244190	9580	9600	9620	9580	181
284	20231115	151600	1851505530	9580	9580	9580	9580	353
285	20231115	151500	1848123790	9580	9590	9590	9580	549
286	20231115	151400	1842861040	9590	9590	9590	9590	428
287	20231115	151300	1838756520	9590	9600	9600	9590	34
288	20231115	151200	1838430410	9600	9600	9600	9600	302
289	20231115	151100	1835531210	9590	9600	9600	9590	9
290	20231115	151000	1835444880	9610	9610	9610	9610	203
291	20231115	150900	1833494050	9610	9610	9620	9610	389
292	20231115	150800	1829755650	9610	9610	9610	9600	536
293	20231115	150700	1824606690	9610	9610	9610	9600	524
294	20231115	150600	1819573050	9600	9600	9610	9600	339
295	20231115	150500	1816316750	9610	9600	9610	9590	178
296	20231115	150400	1814607730	9600	9590	9600	9590	777
297	20231115	150300	1807153530	9600	9590	9600	9590	323
298	20231115	150200	1804054160	9600	9590	9600	9590	414
299	20231115	150100	1800082970	9610	9600	9610	9600	380
300	20231115	150000	1796434100	9600	9600	9610	9600	904
301	20231115	145900	1787753670	9600	9600	9600	9600	129
302	20231115	145800	1786515270	9600	9580	9600	9580	454
303	20231115	145700	1782161170	9580	9590	9600	9580	472
304	20231115	145600	1777634290	9600	9600	9600	9590	193
305	20231115	145500	1775781610	9590	9570	9600	9570	317
306	20231115	145400	1772740370	9580	9590	9600	9580	563
307	20231115	145300	1767342420	9590	9580	9590	9580	296
308	20231115	145200	1764505710	9590	9580	9590	9580	407
309	20231115	145100	1760605730	9590	9600	9600	9590	348
310	20231115	145000	1757266500	9600	9600	9600	9600	92
311	20231115	144900	1756383300	9580	9580	9600	9580	373
312	20231115	144800	1752807860	9600	9590	9600	9580	412
313	20231115	144700	1748856560	9590	9590	9590	9580	1393
314	20231115	144600	1735509350	9590	9590	9590	9590	230
315	20231115	144500	1733303650	9590	9590	9590	9590	241
316	20231115	144400	1730992460	9590	9590	9590	9590	490
317	20231115	144300	1726293360	9590	9600	9600	9590	301
318	20231115	144200	1723405700	9590	9590	9600	9590	406
319	20231115	144100	1719511090	9600	9590	9600	9590	239
320	20231115	144000	1717218170	9590	9590	9590	9590	238
321	20231115	143900	1714935750	9590	9580	9590	9580	367
322	20231115	143800	1711417560	9590	9590	9590	9580	418
323	20231115	143700	1707411300	9590	9590	9590	9580	358
324	20231115	143600	1703980340	9580	9580	9590	9580	515
325	20231115	143500	1699044220	9580	9570	9580	9570	506
326	20231115	143400	1694199970	9570	9570	9570	9570	163
327	20231115	143300	1692640060	9570	9570	9570	9560	321
328	20231115	143200	1689568100	9570	9570	9570	9570	371
329	20231115	143100	1686017630	9570	9570	9570	9570	144
330	20231115	143000	1684639550	9570	9560	9570	9560	489
331	20231115	142900	1679961510	9570	9570	9570	9570	300
332	20231115	142800	1677090510	9570	9570	9570	9560	421
333	20231115	142700	1673062540	9570	9560	9570	9560	108
334	20231115	142600	1672029130	9570	9560	9570	9560	335
335	20231115	142500	1668823830	9560	9570	9570	9560	45
336	20231115	142400	1668393290	9560	9560	9560	9560	0
337	20231115	142300	1668393290	9560	9560	9560	9560	545
338	20231115	142200	1663183090	9560	9550	9560	9550	929
339	20231115	142100	1654306110	9550	9540	9550	9540	711
340	20231115	142000	1647523010	9530	9540	9540	9530	650
341	20231115	141900	1641327110	9550	9550	9550	9550	25
342	20231115	141800	1641088360	9540	9540	9550	9530	768
343	20231115	141700	1633761640	9550	9550	9550	9550	19
344	20231115	141600	1633580190	9540	9550	9550	9540	521
345	20231115	141500	1628609650	9550	9550	9560	9550	412
346	20231115	141400	1624671050	9540	9550	9560	9540	171
347	20231115	141300	1623037020	9550	9550	9550	9550	15
348	20231115	141200	1622893770	9560	9550	9560	9550	16
349	20231115	141100	1622740850	9550	9540	9550	9540	205
350	20231115	141000	1620785100	9550	9560	9560	9550	1306
351	20231115	140900	1608312140	9560	9560	9560	9560	168
352	20231115	140800	1606706060	9560	9560	9560	9560	511
353	20231115	140700	1601820900	9560	9560	9560	9560	18
354	20231115	140600	1601648820	9560	9550	9560	9550	369
355	20231115	140500	1598121750	9560	9560	9560	9560	172
356	20231115	140400	1596477430	9560	9560	9560	9560	157
357	20231115	140300	1594976510	9550	9570	9570	9550	1312
358	20231115	140200	1582427040	9580	9590	9590	9580	80
359	20231115	140100	1581660550	9590	9580	9590	9580	29
360	20231115	140000	1581382630	9580	9580	9580	9580	192
361	20231115	135900	1579543270	9590	9590	9590	9590	34
362	20231115	135800	1579217210	9590	9590	9590	9590	4
363	20231115	135700	1579178850	9590	9590	9590	9590	34
364	20231115	135600	1578852790	9600	9600	9600	9600	150
365	20231115	135500	1577412790	9600	9580	9600	9580	74
366	20231115	135400	1576703510	9580	9600	9600	9580	805
367	20231115	135300	1568991580	9590	9590	9600	9580	329
368	20231115	135200	1565836390	9590	9580	9590	9580	101
369	20231115	135100	1564868800	9590	9590	9590	9590	23
370	20231115	135000	1564648230	9590	9590	9590	9590	69
371	20231115	134900	1563986520	9600	9600	9600	9590	35
372	20231115	134800	1563650750	9600	9600	9600	9600	0
373	20231115	134700	1563650750	9600	9590	9600	9590	31
374	20231115	134600	1563353270	9590	9590	9590	9590	562
375	20231115	134500	1557963690	9600	9600	9600	9600	300
376	20231115	134400	1555083690	9600	9600	9600	9590	28
377	20231115	134300	1554814900	9600	9600	9600	9600	3
378	20231115	134200	1554786100	9600	9600	9600	9600	136
379	20231115	134100	1553480500	9610	9610	9610	9610	14
380	20231115	134000	1553345960	9600	9600	9610	9600	204
381	20231115	133900	1551387010	9600	9610	9610	9600	91
382	20231115	133800	1550513400	9610	9610	9610	9610	572
383	20231115	133700	1545016480	9600	9600	9600	9600	917
384	20231115	133600	1536213280	9600	9600	9600	9600	211
385	20231115	133500	1534187680	9600	9600	9600	9600	15
386	20231115	133400	1534043680	9590	9590	9590	9590	929
387	20231115	133300	1525134570	9590	9590	9590	9590	270
388	20231115	133200	1522545270	9590	9590	9590	9580	114
389	20231115	133100	1521452020	9590	9590	9600	9590	559
390	20231115	133000	1516091200	9590	9590	9590	9590	68
391	20231115	132900	1515439080	9600	9600	9600	9590	525
392	20231115	132800	1510399230	9580	9580	9580	9580	420
393	20231115	132700	1506375630	9600	9600	9600	9600	10
394	20231115	132600	1506279630	9590	9590	9590	9590	35
395	20231115	132500	1505943980	9590	9590	9590	9590	276
396	20231115	132400	1503297140	9590	9590	9590	9590	22
397	20231115	132300	1503086160	9590	9590	9590	9590	39
398	20231115	132200	1502712150	9590	9590	9590	9590	0
399	20231115	132100	1502712150	9590	9600	9600	9590	128
400	20231115	132000	1501484510	9590	9590	9590	9590	0
401	20231115	131900	1501484510	9590	9590	9590	9590	3
402	20231115	131800	1501455740	9590	9590	9590	9590	11
403	20231115	131700	1501350250	9590	9590	9590	9580	63
404	20231115	131600	1500746340	9590	9590	9590	9590	1090
405	20231115	131500	1490293240	9600	9600	9600	9590	220
406	20231115	131400	1488181940	9600	9600	9600	9600	8
407	20231115	131300	1488105140	9600	9600	9600	9600	1
408	20231115	131200	1488095540	9600	9600	9600	9600	34
409	20231115	131100	1487769140	9600	9600	9600	9600	30
410	20231115	131000	1487481140	9600	9600	9600	9600	39
411	20231115	130900	1487106740	9590	9600	9600	9590	36
412	20231115	130800	1486761250	9600	9610	9610	9600	976
413	20231115	130700	1477391540	9610	9610	9610	9610	0
414	20231115	130600	1477391540	9610	9610	9610	9610	16
415	20231115	130500	1477237780	9610	9610	9610	9610	15
416	20231115	130400	1477093630	9610	9610	9610	9610	0
417	20231115	130300	1477093630	9610	9610	9610	9610	31
418	20231115	130200	1476795720	9610	9610	9610	9610	0
419	20231115	130100	1476795720	9610	9610	9620	9610	276
420	20231115	130000	1474143260	9610	9620	9620	9610	432
421	20231115	125900	1469990540	9610	9610	9610	9610	736
422	20231115	125800	1462917580	9610	9610	9610	9610	616
423	20231115	125700	1456997820	9610	9610	9610	9610	426
424	20231115	125600	1452903960	9610	9610	9610	9610	0
425	20231115	125500	1452903960	9610	9610	9610	9610	14
426	20231115	125400	1452769420	9610	9610	9610	9610	48
427	20231115	125300	1452308140	9610	9610	9610	9610	10
428	20231115	125200	1452212040	9600	9600	9600	9600	0
429	20231115	125100	1452212040	9600	9600	9600	9590	698
430	20231115	125000	1445511790	9600	9600	9600	9600	1065
431	20231115	124900	1435287790	9600	9600	9600	9600	600
432	20231115	124800	1429527790	9600	9600	9600	9600	28
433	20231115	124700	1429258990	9600	9600	9600	9600	149
434	20231115	124600	1427828590	9600	9600	9600	9600	17
435	20231115	124500	1427665390	9600	9590	9600	9590	908
436	20231115	124400	1418957530	9590	9590	9590	9590	9
437	20231115	124300	1418871220	9590	9590	9590	9590	10
438	20231115	124200	1418775320	9590	9590	9590	9590	133
439	20231115	124100	1417499850	9590	9590	9590	9590	2
440	20231115	124000	1417480670	9590	9590	9590	9590	9
441	20231115	123900	1417394360	9590	9590	9590	9590	413
442	20231115	123800	1413433690	9590	9590	9590	9590	1
443	20231115	123700	1413424100	9600	9600	9600	9590	245
444	20231115	123600	1411072680	9600	9600	9600	9600	0
445	20231115	123500	1411072680	9600	9600	9600	9600	8
446	20231115	123400	1410995880	9600	9600	9600	9600	23
447	20231115	123300	1410775080	9590	9580	9600	9580	269
448	20231115	123200	1408197230	9590	9590	9590	9590	661
449	20231115	123100	1401858240	9580	9590	9590	9580	1030
450	20231115	123000	1391990540	9580	9590	9590	9580	11
451	20231115	122900	1391885060	9590	9590	9590	9590	14
452	20231115	122800	1391750800	9590	9590	9590	9590	14
453	20231115	122700	1391616540	9590	9590	9590	9590	210
454	20231115	122600	1389602640	9580	9580	9580	9580	791
455	20231115	122500	1382024860	9570	9580	9580	9570	17
456	20231115	122400	1381862010	9580	9580	9580	9580	23
457	20231115	122300	1381641670	9580	9580	9580	9580	182
458	20231115	122200	1379898110	9580	9580	9580	9580	25
459	20231115	122100	1379658610	9580	9580	9580	9580	207
460	20231115	122000	1377675550	9590	9580	9590	9580	164
461	20231115	121900	1376104290	9590	9590	9590	9590	582
462	20231115	121800	1370522910	9590	9590	9590	9590	10
463	20231115	121700	1370427010	9570	9590	9590	9570	725
464	20231115	121600	1363484590	9590	9590	9590	9580	50
465	20231115	121500	1363005290	9590	9590	9600	9590	190
466	20231115	121400	1361183180	9600	9600	9600	9600	11
467	20231115	121300	1361077580	9600	9600	9600	9600	16
468	20231115	121200	1360923980	9600	9600	9600	9600	13
469	20231115	121100	1360799180	9600	9600	9600	9600	0
470	20231115	121000	1360799180	9600	9600	9610	9600	1117
471	20231115	120900	1350075850	9610	9610	9610	9610	180
472	20231115	120800	1348346050	9610	9610	9610	9610	20
473	20231115	120700	1348153850	9610	9610	9610	9610	31
474	20231115	120600	1347855940	9610	9610	9610	9610	6
475	20231115	120500	1347798280	9610	9610	9610	9610	14
476	20231115	120400	1347663740	9610	9590	9610	9590	152
477	20231115	120300	1346203590	9590	9600	9600	9590	14
478	20231115	120200	1346069200	9590	9590	9590	9590	11
479	20231115	120100	1345963710	9600	9600	9600	9600	15
480	20231115	120000	1345819710	9580	9590	9590	9580	364
481	20231115	115900	1342329460	9590	9610	9610	9590	31
482	20231115	115800	1342031720	9600	9600	9600	9600	659
483	20231115	115700	1335705320	9600	9600	9600	9600	0
484	20231115	115600	1335705320	9600	9600	9600	9590	108
485	20231115	115500	1334669380	9590	9590	9600	9590	781
486	20231115	115400	1327179490	9600	9600	9600	9600	670
487	20231115	115300	1320747490	9610	9610	9610	9610	16
488	20231115	115200	1320593730	9610	9610	9610	9610	12
489	20231115	115100	1320478410	9600	9600	9600	9600	0
490	20231115	115000	1320478410	9600	9610	9610	9600	276
491	20231115	114900	1317828550	9600	9600	9600	9600	104
492	20231115	114800	1316830150	9600	9600	9600	9600	50
493	20231115	114700	1316350150	9600	9610	9610	9600	161
494	20231115	114600	1314804380	9600	9590	9600	9590	881
495	20231115	114500	1306346920	9590	9590	9590	9590	274
496	20231115	114400	1303719260	9590	9590	9590	9590	111
497	20231115	114300	1302654770	9590	9590	9590	9590	9
498	20231115	114200	1302568460	9580	9580	9580	9580	0
499	20231115	114100	1302568460	9580	9590	9600	9580	2621
500	20231115	114000	1277449790	9590	9600	9600	9590	30
501	20231115	113900	1277161990	9590	9590	9590	9590	130
502	20231115	113800	1275915290	9600	9610	9610	9600	450
503	20231115	113700	1271594610	9610	9610	9610	9610	73
504	20231115	113600	1270893080	9620	9620	9620	9620	0
505	20231115	113500	1270893080	9620	9620	9620	9620	13
506	20231115	113400	1270768020	9600	9610	9610	9600	100
507	20231115	113300	1269807180	9610	9620	9620	9610	513
508	20231115	113200	1264872130	9620	9610	9620	9610	344
509	20231115	113100	1261563150	9610	9610	9610	9610	11
510	20231115	113000	1261457440	9610	9610	9610	9610	0
511	20231115	112900	1261457440	9610	9610	9610	9610	20
512	20231115	112800	1261265240	9610	9610	9610	9610	66
513	20231115	112700	1260630980	9610	9610	9610	9610	0
514	20231115	112600	1260630980	9610	9600	9610	9600	130
515	20231115	112500	1259382820	9600	9600	9600	9600	344
516	20231115	112400	1256080420	9610	9610	9610	9610	463
517	20231115	112300	1251630990	9620	9620	9620	9610	222
518	20231115	112200	1249495780	9620	9620	9620	9620	10
519	20231115	112100	1249399580	9610	9620	9620	9610	154
520	20231115	112000	1247919510	9620	9620	9620	9620	14
521	20231115	111900	1247784830	9620	9630	9630	9620	142
522	20231115	111800	1246418700	9630	9620	9630	9620	153
523	20231115	111700	1244946340	9620	9620	9620	9620	1
524	20231115	111600	1244936720	9620	9620	9620	9620	0
525	20231115	111500	1244936720	9620	9620	9620	9620	25
526	20231115	111400	1244696220	9610	9620	9620	9610	568
527	20231115	111300	1239232240	9620	9620	9620	9620	22
528	20231115	111200	1239020600	9620	9620	9620	9620	26
529	20231115	111100	1238770480	9620	9610	9620	9610	562
530	20231115	111000	1233369500	9610	9620	9620	9610	8
531	20231115	110900	1233292550	9620	9620	9620	9620	544
532	20231115	110800	1228059270	9610	9600	9610	9600	1442
533	20231115	110700	1214207630	9610	9600	9610	9600	1017
534	20231115	110600	1204444290	9610	9610	9610	9610	984
535	20231115	110500	1194988050	9610	9610	9610	9610	352
536	20231115	110400	1191605330	9610	9610	9610	9610	403
537	20231115	110300	1187732500	9600	9600	9600	9600	343
538	20231115	110200	1184439700	9610	9620	9620	9610	1116
539	20231115	110100	1173714380	9620	9620	9620	9610	252
540	20231115	110000	1171292440	9610	9610	9620	9610	328
541	20231115	105900	1168140190	9610	9610	9610	9610	0
542	20231115	105800	1168140190	9610	9610	9610	9610	681
543	20231115	105700	1161595780	9610	9630	9630	9610	65
544	20231115	105600	1160970710	9640	9640	9640	9640	2
545	20231115	105500	1160951430	9600	9610	9610	9600	126
546	20231115	105400	1159740850	9610	9610	9610	9600	128
547	20231115	105300	1158511770	9610	9610	9610	9610	424
548	20231115	105200	1154437130	9610	9630	9630	9610	179
549	20231115	105100	1152716740	9620	9620	9620	9620	91
550	20231115	105000	1151841320	9640	9640	9640	9640	1
551	20231115	104900	1151831680	9640	9640	9640	9640	499
552	20231115	104800	1147021320	9640	9640	9640	9640	3
553	20231115	104700	1146992400	9600	9600	9600	9600	12
554	20231115	104600	1146877200	9590	9590	9590	9590	13
555	20231115	104500	1146752530	9590	9590	9590	9580	393
556	20231115	104400	1142983690	9580	9620	9620	9580	337
557	20231115	104300	1139751550	9640	9630	9640	9630	991
558	20231115	104200	1130201220	9630	9630	9630	9630	96
559	20231115	104100	1129276740	9630	9610	9630	9610	586
560	20231115	104000	1123639840	9610	9600	9610	9600	573
561	20231115	103900	1118133460	9590	9590	9590	9590	1249
562	20231115	103800	1106155550	9590	9580	9590	9580	140
563	20231115	103700	1104814270	9580	9580	9580	9580	206
564	20231115	103600	1102840790	9580	9570	9580	9570	228
565	20231115	103500	1100656570	9570	9580	9580	9570	505
566	20231115	103400	1095821670	9580	9570	9580	9570	89
567	20231115	103300	1094969790	9560	9560	9560	9560	9
568	20231115	103200	1094883750	9560	9560	9560	9550	223
569	20231115	103100	1092753130	9570	9580	9580	9570	1978
570	20231115	103000	1073823210	9580	9580	9580	9580	255
571	20231115	102900	1071380310	9580	9580	9580	9580	303
572	20231115	102800	1068477570	9590	9590	9590	9590	31
573	20231115	102700	1068180280	9580	9580	9580	9570	140
574	20231115	102600	1066839130	9590	9590	9590	9590	33
575	20231115	102500	1066522660	9590	9590	9590	9580	114
576	20231115	102400	1065430340	9580	9570	9580	9570	47
577	20231115	102300	1064980450	9580	9580	9580	9580	512
578	20231115	102200	1060075490	9570	9570	9570	9570	121
579	20231115	102100	1058917520	9570	9570	9570	9570	62
580	20231115	102000	1058324180	9570	9580	9580	9570	101
581	20231115	101900	1057357600	9580	9550	9580	9550	920
582	20231115	101800	1048563430	9550	9550	9580	9550	449
583	20231115	101700	1044275450	9550	9570	9580	9550	2560
584	20231115	101600	1019759570	9580	9590	9590	9580	1292
585	20231115	101500	1007382110	9580	9580	9580	9580	2
586	20231115	101400	1007362950	9590	9590	9590	9590	0
587	20231115	101300	1007362950	9590	9600	9600	9590	1208
588	20231115	101200	995770010	9610	9620	9620	9610	30
589	20231115	101100	995481600	9620	9630	9630	9620	10
590	20231115	101000	995385310	9630	9630	9630	9630	51
591	20231115	100900	994894180	9620	9620	9620	9620	500
592	20231115	100800	990084180	9630	9610	9630	9610	429
593	20231115	100700	985958220	9610	9610	9610	9610	1218
594	20231115	100600	974253240	9610	9640	9640	9610	1491
595	20231115	100500	959896040	9640	9580	9640	9580	1589
596	20231115	100400	944631820	9570	9570	9580	9570	124
597	20231115	100300	943444730	9570	9560	9570	9560	45
598	20231115	100200	943014230	9570	9590	9600	9570	112
599	20231115	100100	941941910	9600	9590	9600	9590	423
600	20231115	100000	937884410	9570	9600	9600	9570	195
601	20231115	095900	936017960	9580	9600	9600	9580	11
602	20231115	095800	935912400	9600	9570	9600	9570	57
603	20231115	095700	935366610	9580	9600	9600	9580	4056
604	20231115	095600	896490110	9600	9610	9610	9600	106
605	20231115	095500	895471460	9610	9630	9650	9610	996
606	20231115	095400	885891560	9650	9650	9650	9650	19
607	20231115	095300	885708210	9650	9650	9650	9620	40
608	20231115	095200	885322810	9650	9610	9650	9610	1088
609	20231115	095100	874855490	9610	9610	9610	9610	286
610	20231115	095000	872107030	9620	9680	9680	9620	244
611	20231115	094900	869757050	9680	9650	9680	9640	1310
612	20231115	094800	857096520	9650	9610	9660	9610	2074
613	20231115	094700	837067310	9610	9600	9610	9580	429
614	20231115	094600	832950360	9610	9550	9610	9540	2125
615	20231115	094500	812619170	9530	9540	9550	9530	1508
616	20231115	094400	798237840	9550	9550	9550	9540	100
617	20231115	094300	797282880	9550	9560	9560	9550	382
618	20231115	094200	793634420	9560	9560	9570	9560	237
619	20231115	094100	791367420	9570	9560	9570	9550	471
620	20231115	094000	786864680	9560	9560	9570	9560	130
621	20231115	093900	785621850	9560	9560	9570	9560	226
622	20231115	093800	783461140	9560	9560	9560	9550	871
623	20231115	093700	775137940	9570	9560	9570	9550	239
624	20231115	093600	772853500	9560	9550	9560	9550	345
625	20231115	093500	769555520	9560	9560	9560	9550	332
626	20231115	093400	766383360	9560	9560	9560	9550	174
627	20231115	093300	764719960	9560	9550	9570	9530	354
628	20231115	093200	761339120	9550	9550	9570	9550	311
629	20231115	093100	758369030	9550	9480	9550	9480	1828
630	20231115	093000	740963820	9530	9500	9530	9460	5508
631	20231115	092900	688711190	9500	9570	9580	9500	4713
632	20231115	092800	643842650	9570	9580	9580	9570	366
633	20231115	092700	640336420	9580	9590	9600	9550	5125
634	20231115	092600	591291460	9600	9590	9600	9580	1456
635	20231115	092500	577324930	9600	9620	9650	9600	1148
636	20231115	092400	566296670	9650	9650	9650	9620	2062
637	20231115	092300	546439470	9640	9650	9650	9640	112
638	20231115	092200	545358730	9640	9630	9650	9630	281
639	20231115	092100	542652480	9640	9650	9650	9620	19
640	20231115	092000	542469230	9650	9620	9650	9610	1235
641	20231115	091900	530572990	9610	9620	9630	9610	1574
642	20231115	091800	515434520	9620	9640	9650	9620	815
643	20231115	091700	507587440	9630	9620	9630	9610	1597
644	20231115	091600	492226330	9620	9630	9640	9620	984
645	20231115	091500	482755630	9630	9630	9650	9630	236
646	20231115	091400	480481670	9660	9620	9660	9620	169
647	20231115	091300	478854480	9660	9640	9660	9620	2043
648	20231115	091200	459172710	9640	9650	9660	9640	3634
649	20231115	091100	424118240	9650	9660	9660	9650	1733
650	20231115	091000	407388700	9660	9680	9690	9650	1813
651	20231115	090900	389857580	9680	9690	9700	9670	4207
652	20231115	090800	349118600	9700	9710	9710	9700	485
653	20231115	090700	344413450	9720	9730	9740	9700	2837
654	20231115	090600	316861390	9730	9700	9730	9700	481
655	20231115	090500	312181980	9700	9690	9700	9680	1968
656	20231115	090400	293109430	9700	9710	9710	9670	4421
657	20231115	090300	250269480	9710	9740	9750	9710	1623
658	20231115	090200	234493970	9720	9780	9780	9720	13543
659	20231115	090100	102396250	9780	9760	9810	9760	2918
660	20231115	090000	73850570	9770	9890	9890	9770	7505