KissMeData/317830/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	210400	1444951970	9760	9760	9760	9760	2880
3	20231115	210300	1444951970	9760	9760	9760	9760	0
4	20231115	210200	1444951970	9760	9760	9760	9760	0
5	20231115	210100	1444951970	9760	9760	9760	9760	0
6	20231115	210000	1444951970	9760	9760	9760	9760	0
7	20231115	205900	1444951970	9760	9760	9760	9760	0
8	20231115	205800	1444951970	9760	9760	9760	9760	0
9	20231115	205700	1444951970	9760	9760	9760	9760	0
10	20231115	205600	1444951970	9760	9760	9760	9760	0
11	20231115	205500	1444951970	9760	9760	9760	9760	0
12	20231115	205400	1444951970	9760	9760	9760	9760	0
13	20231115	205300	1444951970	9760	9760	9760	9760	0
14	20231115	205200	1444951970	9760	9760	9760	9760	0
15	20231115	205100	1444951970	9760	9760	9760	9760	0
16	20231115	205000	1444951970	9760	9760	9760	9760	0
17	20231115	204900	1444951970	9760	9760	9760	9760	0
18	20231115	204800	1444951970	9760	9760	9760	9760	0
19	20231115	204700	1444951970	9760	9760	9760	9760	0
20	20231115	204600	1444951970	9760	9760	9760	9760	0
21	20231115	204500	1444951970	9760	9760	9760	9760	0
22	20231115	204400	1444951970	9760	9760	9760	9760	0
23	20231115	204300	1444951970	9760	9760	9760	9760	0
24	20231115	204200	1444951970	9760	9760	9760	9760	0
25	20231115	204100	1444951970	9760	9760	9760	9760	0
26	20231115	204000	1444951970	9760	9760	9760	9760	0
27	20231115	203900	1444951970	9760	9760	9760	9760	0
28	20231115	203800	1444951970	9760	9760	9760	9760	0
29	20231115	203700	1444951970	9760	9760	9760	9760	0
30	20231115	203600	1444951970	9760	9760	9760	9760	0
31	20231115	203500	1444951970	9760	9760	9760	9760	0
32	20231115	203400	1444951970	9760	9760	9760	9760	2880
33	20231115	203300	1444951970	9760	9760	9760	9760	0
34	20231115	203200	1444951970	9760	9760	9760	9760	0
35	20231115	203100	1444951970	9760	9760	9760	9760	0
36	20231115	203000	1444951970	9760	9760	9760	9760	0
37	20231115	202900	1444951970	9760	9760	9760	9760	0
38	20231115	202800	1444951970	9760	9760	9760	9760	0
39	20231115	202700	1444951970	9760	9760	9760	9760	0
40	20231115	202600	1444951970	9760	9760	9760	9760	0
41	20231115	202500	1444951970	9760	9760	9760	9760	0
42	20231115	202400	1444951970	9760	9760	9760	9760	0
43	20231115	202300	1444951970	9760	9760	9760	9760	0
44	20231115	202200	1444951970	9760	9760	9760	9760	0
45	20231115	202100	1444951970	9760	9760	9760	9760	0
46	20231115	202000	1444951970	9760	9760	9760	9760	0
47	20231115	201900	1444951970	9760	9760	9760	9760	0
48	20231115	201800	1444951970	9760	9760	9760	9760	0
49	20231115	201700	1444951970	9760	9760	9760	9760	0
50	20231115	201600	1444951970	9760	9760	9760	9760	0
51	20231115	201500	1444951970	9760	9760	9760	9760	0
52	20231115	201400	1444951970	9760	9760	9760	9760	0
53	20231115	201300	1444951970	9760	9760	9760	9760	0
54	20231115	201200	1444951970	9760	9760	9760	9760	0
55	20231115	201100	1444951970	9760	9760	9760	9760	0
56	20231115	201000	1444951970	9760	9760	9760	9760	0
57	20231115	200900	1444951970	9760	9760	9760	9760	0
58	20231115	200800	1444951970	9760	9760	9760	9760	0
59	20231115	200700	1444951970	9760	9760	9760	9760	0
60	20231115	200600	1444951970	9760	9760	9760	9760	0
61	20231115	200500	1444951970	9760	9760	9760	9760	0
62	20231115	200400	1444951970	9760	9760	9760	9760	2880
63	20231115	200300	1444951970	9760	9760	9760	9760	0
64	20231115	200200	1444951970	9760	9760	9760	9760	0
65	20231115	200100	1444951970	9760	9760	9760	9760	0
66	20231115	200000	1444951970	9760	9760	9760	9760	0
67	20231115	195900	1444951970	9760	9760	9760	9760	0
68	20231115	195800	1444951970	9760	9760	9760	9760	0
69	20231115	195700	1444951970	9760	9760	9760	9760	0
70	20231115	195600	1444951970	9760	9760	9760	9760	0
71	20231115	195500	1444951970	9760	9760	9760	9760	0
72	20231115	195400	1444951970	9760	9760	9760	9760	0
73	20231115	195300	1444951970	9760	9760	9760	9760	0
74	20231115	195200	1444951970	9760	9760	9760	9760	0
75	20231115	195100	1444951970	9760	9760	9760	9760	0
76	20231115	195000	1444951970	9760	9760	9760	9760	0
77	20231115	194900	1444951970	9760	9760	9760	9760	0
78	20231115	194800	1444951970	9760	9760	9760	9760	0
79	20231115	194700	1444951970	9760	9760	9760	9760	0
80	20231115	194600	1444951970	9760	9760	9760	9760	0
81	20231115	194500	1444951970	9760	9760	9760	9760	0
82	20231115	194400	1444951970	9760	9760	9760	9760	0
83	20231115	194300	1444951970	9760	9760	9760	9760	0
84	20231115	194200	1444951970	9760	9760	9760	9760	0
85	20231115	194100	1444951970	9760	9760	9760	9760	0
86	20231115	194000	1444951970	9760	9760	9760	9760	0
87	20231115	193900	1444951970	9760	9760	9760	9760	0
88	20231115	193800	1444951970	9760	9760	9760	9760	0
89	20231115	193700	1444951970	9760	9760	9760	9760	0
90	20231115	193600	1444951970	9760	9760	9760	9760	0
91	20231115	193500	1444951970	9760	9760	9760	9760	0
92	20231115	193400	1444951970	9760	9760	9760	9760	2880
93	20231115	193300	1444951970	9760	9760	9760	9760	0
94	20231115	193200	1444951970	9760	9760	9760	9760	0
95	20231115	193100	1444951970	9760	9760	9760	9760	0
96	20231115	193000	1444951970	9760	9760	9760	9760	0
97	20231115	192900	1444951970	9760	9760	9760	9760	0
98	20231115	192800	1444951970	9760	9760	9760	9760	0
99	20231115	192700	1444951970	9760	9760	9760	9760	0
100	20231115	192600	1444951970	9760	9760	9760	9760	0
101	20231115	192500	1444951970	9760	9760	9760	9760	0
102	20231115	192400	1444951970	9760	9760	9760	9760	0
103	20231115	192300	1444951970	9760	9760	9760	9760	0
104	20231115	192200	1444951970	9760	9760	9760	9760	0
105	20231115	192100	1444951970	9760	9760	9760	9760	0
106	20231115	192000	1444951970	9760	9760	9760	9760	0
107	20231115	191900	1444951970	9760	9760	9760	9760	0
108	20231115	191800	1444951970	9760	9760	9760	9760	0
109	20231115	191700	1444951970	9760	9760	9760	9760	0
110	20231115	191600	1444951970	9760	9760	9760	9760	0
111	20231115	191500	1444951970	9760	9760	9760	9760	0
112	20231115	191400	1444951970	9760	9760	9760	9760	0
113	20231115	191300	1444951970	9760	9760	9760	9760	0
114	20231115	191200	1444951970	9760	9760	9760	9760	0
115	20231115	191100	1444951970	9760	9760	9760	9760	0
116	20231115	191000	1444951970	9760	9760	9760	9760	0
117	20231115	190900	1444951970	9760	9760	9760	9760	0
118	20231115	190800	1444951970	9760	9760	9760	9760	0
119	20231115	190700	1444951970	9760	9760	9760	9760	0
120	20231115	190600	1444951970	9760	9760	9760	9760	0
121	20231115	190500	1444951970	9760	9760	9760	9760	0
122	20231115	190400	1444951970	9760	9760	9760	9760	2880
123	20231115	190300	1444951970	9760	9760	9760	9760	0
124	20231115	190200	1444951970	9760	9760	9760	9760	0
125	20231115	190100	1444951970	9760	9760	9760	9760	0
126	20231115	190000	1444951970	9760	9760	9760	9760	0
127	20231115	185900	1444951970	9760	9760	9760	9760	0
128	20231115	185800	1444951970	9760	9760	9760	9760	0
129	20231115	185700	1444951970	9760	9760	9760	9760	0
130	20231115	185600	1444951970	9760	9760	9760	9760	0
131	20231115	185500	1444951970	9760	9760	9760	9760	0
132	20231115	185400	1444951970	9760	9760	9760	9760	0
133	20231115	185300	1444951970	9760	9760	9760	9760	0
134	20231115	185200	1444951970	9760	9760	9760	9760	0
135	20231115	185100	1444951970	9760	9760	9760	9760	0
136	20231115	185000	1444951970	9760	9760	9760	9760	0
137	20231115	184900	1444951970	9760	9760	9760	9760	0
138	20231115	184800	1444951970	9760	9760	9760	9760	0
139	20231115	184700	1444951970	9760	9760	9760	9760	0
140	20231115	184600	1444951970	9760	9760	9760	9760	0
141	20231115	184500	1444951970	9760	9760	9760	9760	0
142	20231115	184400	1444951970	9760	9760	9760	9760	0
143	20231115	184300	1444951970	9760	9760	9760	9760	0
144	20231115	184200	1444951970	9760	9760	9760	9760	0
145	20231115	184100	1444951970	9760	9760	9760	9760	0
146	20231115	184000	1444951970	9760	9760	9760	9760	0
147	20231115	183900	1444951970	9760	9760	9760	9760	0
148	20231115	183800	1444951970	9760	9760	9760	9760	0
149	20231115	183700	1444951970	9760	9760	9760	9760	0
150	20231115	183600	1444951970	9760	9760	9760	9760	0
151	20231115	183500	1444951970	9760	9760	9760	9760	0
152	20231115	183400	1444951970	9760	9760	9760	9760	2880
153	20231115	183300	1444951970	9760	9760	9760	9760	0
154	20231115	183200	1444951970	9760	9760	9760	9760	0
155	20231115	183100	1444951970	9760	9760	9760	9760	0
156	20231115	183000	1444951970	9760	9760	9760	9760	0
157	20231115	182900	1444951970	9760	9760	9760	9760	0
158	20231115	182800	1444951970	9760	9760	9760	9760	0
159	20231115	182700	1444951970	9760	9760	9760	9760	0
160	20231115	182600	1444951970	9760	9760	9760	9760	0
161	20231115	182500	1444951970	9760	9760	9760	9760	0
162	20231115	182400	1444951970	9760	9760	9760	9760	0
163	20231115	182300	1444951970	9760	9760	9760	9760	0
164	20231115	182200	1444951970	9760	9760	9760	9760	0
165	20231115	182100	1444951970	9760	9760	9760	9760	0
166	20231115	182000	1444951970	9760	9760	9760	9760	0
167	20231115	181900	1444951970	9760	9760	9760	9760	0
168	20231115	181800	1444951970	9760	9760	9760	9760	0
169	20231115	181700	1444951970	9760	9760	9760	9760	0
170	20231115	181600	1444951970	9760	9760	9760	9760	0
171	20231115	181500	1444951970	9760	9760	9760	9760	0
172	20231115	181400	1444951970	9760	9760	9760	9760	0
173	20231115	181300	1444951970	9760	9760	9760	9760	0
174	20231115	181200	1444951970	9760	9760	9760	9760	0
175	20231115	181100	1444951970	9760	9760	9760	9760	0
176	20231115	181000	1444951970	9760	9760	9760	9760	0
177	20231115	180900	1444951970	9760	9760	9760	9760	0
178	20231115	180800	1444951970	9760	9760	9760	9760	0
179	20231115	180700	1444951970	9760	9760	9760	9760	0
180	20231115	180600	1444951970	9760	9760	9760	9760	0
181	20231115	180500	1444951970	9760	9760	9760	9760	0
182	20231115	180400	1444951970	9760	9760	9760	9760	2880
183	20231115	180300	1444951970	9760	9760	9760	9760	0
184	20231115	180200	1444951970	9760	9760	9760	9760	0
185	20231115	180100	1444951970	9760	9760	9760	9760	0
186	20231115	180000	1444951970	9760	9760	9760	9760	0
187	20231115	175900	1444951970	9760	9760	9760	9760	0
188	20231115	175800	1444951970	9760	9760	9760	9760	0
189	20231115	175700	1444951970	9760	9760	9760	9760	0
190	20231115	175600	1444951970	9760	9760	9760	9760	0
191	20231115	175500	1444951970	9760	9760	9760	9760	0
192	20231115	175400	1444951970	9760	9760	9760	9760	0
193	20231115	175300	1444951970	9760	9760	9760	9760	0
194	20231115	175200	1444951970	9760	9760	9760	9760	0
195	20231115	175100	1444951970	9760	9760	9760	9760	0
196	20231115	175000	1444951970	9760	9760	9760	9760	0
197	20231115	174900	1444951970	9760	9760	9760	9760	0
198	20231115	174800	1444951970	9760	9760	9760	9760	0
199	20231115	174700	1444951970	9760	9760	9760	9760	0
200	20231115	174600	1444951970	9760	9760	9760	9760	0
201	20231115	174500	1444951970	9760	9760	9760	9760	0
202	20231115	174400	1444951970	9760	9760	9760	9760	0
203	20231115	174300	1444951970	9760	9760	9760	9760	0
204	20231115	174200	1444951970	9760	9760	9760	9760	0
205	20231115	174100	1444951970	9760	9760	9760	9760	0
206	20231115	174000	1444951970	9760	9760	9760	9760	0
207	20231115	173900	1444951970	9760	9760	9760	9760	0
208	20231115	173800	1444951970	9760	9760	9760	9760	0
209	20231115	173700	1444951970	9760	9760	9760	9760	0
210	20231115	173600	1444951970	9760	9760	9760	9760	0
211	20231115	173500	1444951970	9760	9760	9760	9760	0
212	20231115	173400	1444951970	9760	9760	9760	9760	2880
213	20231115	173300	1444951970	9760	9760	9760	9760	0
214	20231115	173200	1444951970	9760	9760	9760	9760	0
215	20231115	173100	1444951970	9760	9760	9760	9760	0
216	20231115	173000	1444951970	9760	9760	9760	9760	0
217	20231115	172900	1444951970	9760	9760	9760	9760	0
218	20231115	172800	1444951970	9760	9760	9760	9760	0
219	20231115	172700	1444951970	9760	9760	9760	9760	0
220	20231115	172600	1444951970	9760	9760	9760	9760	0
221	20231115	172500	1444951970	9760	9760	9760	9760	0
222	20231115	172400	1444951970	9760	9760	9760	9760	0
223	20231115	172300	1444951970	9760	9760	9760	9760	0
224	20231115	172200	1444951970	9760	9760	9760	9760	0
225	20231115	172100	1444951970	9760	9760	9760	9760	0
226	20231115	172000	1444951970	9760	9760	9760	9760	0
227	20231115	171900	1444951970	9760	9760	9760	9760	0
228	20231115	171800	1444951970	9760	9760	9760	9760	0
229	20231115	171700	1444951970	9760	9760	9760	9760	0
230	20231115	171600	1444951970	9760	9760	9760	9760	0
231	20231115	171500	1444951970	9760	9760	9760	9760	0
232	20231115	171400	1444951970	9760	9760	9760	9760	0
233	20231115	171300	1444951970	9760	9760	9760	9760	0
234	20231115	171200	1444951970	9760	9760	9760	9760	0
235	20231115	171100	1444951970	9760	9760	9760	9760	0
236	20231115	171000	1444951970	9760	9760	9760	9760	0
237	20231115	170900	1444951970	9760	9760	9760	9760	0
238	20231115	170800	1444951970	9760	9760	9760	9760	0
239	20231115	170700	1444951970	9760	9760	9760	9760	0
240	20231115	170600	1444951970	9760	9760	9760	9760	0
241	20231115	170500	1444951970	9760	9760	9760	9760	0
242	20231115	170400	1444951970	9760	9760	9760	9760	2880
243	20231115	170300	1444951970	9760	9760	9760	9760	0
244	20231115	170200	1444951970	9760	9760	9760	9760	0
245	20231115	170100	1444951970	9760	9760	9760	9760	0
246	20231115	170000	1444951970	9760	9760	9760	9760	0
247	20231115	165900	1444951970	9760	9760	9760	9760	0
248	20231115	165800	1444951970	9760	9760	9760	9760	0
249	20231115	165700	1444951970	9760	9760	9760	9760	0
250	20231115	165600	1444951970	9760	9760	9760	9760	0
251	20231115	165500	1444951970	9760	9760	9760	9760	0
252	20231115	165400	1444951970	9760	9760	9760	9760	0
253	20231115	165300	1444951970	9760	9760	9760	9760	0
254	20231115	165200	1444951970	9760	9760	9760	9760	0
255	20231115	165100	1444951970	9760	9760	9760	9760	0
256	20231115	165000	1444951970	9760	9760	9760	9760	0
257	20231115	164900	1444951970	9760	9760	9760	9760	0
258	20231115	164800	1444951970	9760	9760	9760	9760	0
259	20231115	164700	1444951970	9760	9760	9760	9760	0
260	20231115	164600	1444951970	9760	9760	9760	9760	0
261	20231115	164500	1444951970	9760	9760	9760	9760	0
262	20231115	164400	1444951970	9760	9760	9760	9760	0
263	20231115	164300	1444951970	9760	9760	9760	9760	0
264	20231115	164200	1444951970	9760	9760	9760	9760	0
265	20231115	164100	1444951970	9760	9760	9760	9760	0
266	20231115	164000	1444951970	9760	9760	9760	9760	0
267	20231115	163900	1444951970	9760	9760	9760	9760	0
268	20231115	163800	1444951970	9760	9760	9760	9760	0
269	20231115	163700	1444951970	9760	9760	9760	9760	0
270	20231115	163600	1444951970	9760	9760	9760	9760	0
271	20231115	163500	1444951970	9760	9760	9760	9760	0
272	20231115	163400	1444951970	9760	9760	9760	9760	2880
273	20231115	163300	1444951970	9760	9760	9760	9760	0
274	20231115	163200	1444951970	9760	9760	9760	9760	0
275	20231115	163100	1444951970	9760	9760	9760	9760	0
276	20231115	163000	1444951970	9760	9760	9760	9760	0
277	20231115	162900	1444951970	9760	9760	9760	9760	0
278	20231115	162800	1444951970	9760	9760	9760	9760	0
279	20231115	162700	1444951970	9760	9760	9760	9760	0
280	20231115	162600	1444951970	9760	9760	9760	9760	0
281	20231115	162500	1444951970	9760	9760	9760	9760	0
282	20231115	162400	1444951970	9760	9760	9760	9760	0
283	20231115	162300	1444951970	9760	9760	9760	9760	0
284	20231115	162200	1444951970	9760	9760	9760	9760	0
285	20231115	162100	1444951970	9760	9760	9760	9760	0
286	20231115	162000	1444951970	9760	9760	9760	9760	0
287	20231115	161900	1444951970	9760	9760	9760	9760	0
288	20231115	161800	1444951970	9760	9760	9760	9760	0
289	20231115	161700	1444951970	9760	9760	9760	9760	0
290	20231115	161600	1444951970	9760	9760	9760	9760	0
291	20231115	161500	1444951970	9760	9760	9760	9760	0
292	20231115	161400	1444951970	9760	9760	9760	9760	0
293	20231115	161300	1444951970	9760	9760	9760	9760	0
294	20231115	161200	1444951970	9760	9760	9760	9760	0
295	20231115	161100	1444951970	9760	9760	9760	9760	0
296	20231115	161000	1444951970	9760	9760	9760	9760	0
297	20231115	160900	1444951970	9760	9760	9760	9760	0
298	20231115	160800	1444951970	9760	9760	9760	9760	0
299	20231115	160700	1444951970	9760	9760	9760	9760	0
300	20231115	160600	1444951970	9760	9760	9760	9760	0
301	20231115	160500	1444951970	9760	9760	9760	9760	0
302	20231115	160400	1444951970	9760	9760	9760	9760	2880
303	20231115	160300	1444951970	9760	9760	9760	9760	0
304	20231115	160200	1444951970	9760	9760	9760	9760	0
305	20231115	160100	1444951970	9760	9760	9760	9760	0
306	20231115	160000	1444951970	9760	9760	9760	9760	0
307	20231115	155900	1444951970	9760	9760	9760	9760	0
308	20231115	155800	1444951970	9760	9760	9760	9760	0
309	20231115	155700	1444951970	9760	9760	9760	9760	0
310	20231115	155600	1444951970	9760	9760	9760	9760	0
311	20231115	155500	1444951970	9760	9760	9760	9760	0
312	20231115	155400	1444951970	9760	9760	9760	9760	0
313	20231115	155300	1444951970	9760	9760	9760	9760	0
314	20231115	155200	1444951970	9760	9760	9760	9760	0
315	20231115	155100	1444951970	9760	9760	9760	9760	0
316	20231115	155000	1444951970	9760	9760	9760	9760	0
317	20231115	154900	1444951970	9760	9760	9760	9760	0
318	20231115	154800	1444951970	9760	9760	9760	9760	0
319	20231115	154700	1444951970	9760	9760	9760	9760	0
320	20231115	154600	1444951970	9760	9760	9760	9760	0
321	20231115	154500	1444951970	9760	9760	9760	9760	0
322	20231115	154400	1444951970	9760	9760	9760	9760	0
323	20231115	154300	1444951970	9760	9760	9760	9760	0
324	20231115	154200	1444951970	9760	9760	9760	9760	0
325	20231115	154100	1444951970	9760	9760	9760	9760	0
326	20231115	154000	1444951970	9760	9760	9760	9760	0
327	20231115	153900	1444951970	9760	9760	9760	9760	0
328	20231115	153800	1444951970	9760	9760	9760	9760	0
329	20231115	153700	1444951970	9760	9760	9760	9760	0
330	20231115	153600	1444951970	9760	9760	9760	9760	0
331	20231115	153500	1444951970	9760	9760	9760	9760	0
332	20231115	153400	1444951970	9760	9760	9760	9760	2880
333	20231115	153300	1444951970	9760	9760	9760	9760	0
334	20231115	153200	1444951970	9760	9760	9760	9760	0
335	20231115	153100	1444951970	9760	9760	9760	9760	0
336	20231115	153000	1444951970	9760	9760	9760	9760	2880
337	20231115	152900	1416843170	9740	9740	9740	9740	0
338	20231115	152800	1416843170	9740	9740	9740	9740	0
339	20231115	152700	1416843170	9740	9740	9740	9740	0
340	20231115	152600	1416843170	9740	9740	9740	9740	0
341	20231115	152500	1416843170	9740	9740	9740	9740	0
342	20231115	152400	1416843170	9740	9740	9740	9740	0
343	20231115	152300	1416843170	9740	9740	9740	9740	0
344	20231115	152200	1416843170	9740	9740	9740	9740	0
345	20231115	152100	1416843170	9740	9740	9740	9740	0
346	20231115	152000	1416843170	9740	9740	9740	9740	0
347	20231115	151900	1416843170	9740	9710	9740	9710	74
348	20231115	151800	1416124330	9710	9740	9740	9710	201
349	20231115	151700	1414171540	9720	9720	9720	9720	275
350	20231115	151600	1411498540	9720	9720	9720	9720	30
351	20231115	151500	1411206940	9710	9730	9730	9710	383
352	20231115	151400	1407483810	9730	9730	9740	9730	123
353	20231115	151300	1406286820	9730	9740	9740	9730	42
354	20231115	151200	1405877850	9730	9730	9730	9730	189
355	20231115	151100	1404038880	9720	9720	9720	9720	246
356	20231115	151000	1401647760	9720	9710	9720	9710	72
357	20231115	150900	1400948520	9700	9710	9710	9700	1279
358	20231115	150800	1388540960	9710	9710	9720	9710	977
359	20231115	150700	1379047470	9710	9710	9710	9700	287
360	20231115	150600	1376261450	9710	9710	9710	9710	290
361	20231115	150500	1373445550	9710	9720	9720	9710	22
362	20231115	150400	1373231830	9720	9720	9720	9720	2
363	20231115	150300	1373212390	9700	9700	9700	9700	0
364	20231115	150200	1373212390	9700	9700	9700	9700	0
365	20231115	150100	1373212390	9700	9710	9710	9700	100
366	20231115	150000	1372242380	9700	9700	9710	9700	17
367	20231115	145900	1372077470	9690	9700	9700	9690	748
368	20231115	145800	1364822490	9710	9720	9720	9710	355
369	20231115	145700	1361374810	9740	9740	9740	9740	26
370	20231115	145600	1361121570	9740	9720	9740	9720	158
371	20231115	145500	1359582670	9720	9740	9750	9720	298
372	20231115	145400	1356685380	9740	9740	9740	9720	161
373	20231115	145300	1355117910	9750	9730	9750	9730	3
374	20231115	145200	1355088680	9750	9750	9750	9750	79
375	20231115	145100	1354318430	9750	9750	9750	9750	11
376	20231115	145000	1354211180	9750	9750	9750	9750	1
377	20231115	144900	1354201430	9720	9730	9760	9720	26
378	20231115	144800	1353948460	9730	9730	9730	9730	2
379	20231115	144700	1353929000	9730	9730	9730	9730	0
380	20231115	144600	1353929000	9730	9730	9730	9730	2
381	20231115	144500	1353909540	9720	9710	9720	9710	27
382	20231115	144400	1353647200	9710	9710	9710	9710	509
383	20231115	144300	1348704810	9710	9730	9730	9710	398
384	20231115	144200	1344836380	9720	9720	9730	9720	150
385	20231115	144100	1343378370	9720	9730	9730	9720	81
386	20231115	144000	1342590750	9710	9710	9710	9710	414
387	20231115	143900	1338570810	9710	9730	9730	9710	272
388	20231115	143800	1335927360	9730	9750	9750	9730	1557
389	20231115	143700	1320767180	9760	9760	9780	9760	903
390	20231115	143600	1311953200	9760	9760	9760	9760	89
391	20231115	143500	1311084560	9760	9770	9770	9760	42
392	20231115	143400	1310674590	9770	9770	9770	9770	178
393	20231115	143300	1308935530	9770	9770	9770	9770	1004
394	20231115	143200	1299126450	9770	9800	9800	9770	75
395	20231115	143100	1298393250	9770	9770	9770	9770	53
396	20231115	143000	1297875440	9770	9790	9790	9770	71
397	20231115	142900	1297180670	9790	9790	9790	9790	0
398	20231115	142800	1297180670	9790	9790	9790	9790	2
399	20231115	142700	1297161090	9770	9770	9770	9770	0
400	20231115	142600	1297161090	9770	9770	9770	9770	153
401	20231115	142500	1295666280	9790	9790	9790	9790	0
402	20231115	142400	1295666280	9790	9790	9790	9790	51
403	20231115	142300	1295166990	9790	9790	9790	9790	0
404	20231115	142200	1295166990	9790	9790	9790	9790	1
405	20231115	142100	1295157200	9790	9790	9790	9790	129
406	20231115	142000	1293894290	9790	9790	9790	9790	206
407	20231115	141900	1291877550	9790	9790	9790	9790	1
408	20231115	141800	1291867760	9790	9790	9790	9790	10
409	20231115	141700	1291769860	9790	9790	9790	9790	0
410	20231115	141600	1291769860	9790	9790	9790	9790	81
411	20231115	141500	1290976870	9790	9790	9790	9790	139
412	20231115	141400	1289616060	9760	9770	9770	9760	371
413	20231115	141300	1285994440	9760	9760	9790	9760	1194
414	20231115	141200	1274339650	9770	9770	9770	9770	1
415	20231115	141100	1274329880	9780	9780	9780	9780	35
416	20231115	141000	1273987580	9780	9780	9780	9780	0
417	20231115	140900	1273987580	9780	9780	9780	9750	3249
418	20231115	140800	1242261610	9780	9780	9780	9780	100
419	20231115	140700	1241283610	9800	9800	9800	9800	10
420	20231115	140600	1241185610	9800	9800	9800	9780	107
421	20231115	140500	1240137030	9800	9800	9800	9800	171
422	20231115	140400	1238461230	9780	9780	9780	9780	230
423	20231115	140300	1236211830	9770	9770	9770	9770	0
424	20231115	140200	1236211830	9770	9800	9800	9770	217
425	20231115	140100	1234090680	9800	9780	9800	9780	322
426	20231115	140000	1230941500	9780	9780	9780	9780	30
427	20231115	135900	1230648100	9800	9800	9800	9800	2
428	20231115	135800	1230628500	9800	9790	9800	9790	478
429	20231115	135700	1225947560	9800	9800	9800	9800	153
430	20231115	135600	1224448160	9790	9790	9790	9790	25
431	20231115	135500	1224203410	9790	9800	9800	9790	1835
432	20231115	135400	1206230740	9800	9800	9800	9800	0
433	20231115	135300	1206230740	9800	9800	9800	9800	101
434	20231115	135200	1205240940	9820	9820	9820	9820	0
435	20231115	135100	1205240940	9820	9820	9820	9820	0
436	20231115	135000	1205240940	9820	9820	9820	9820	20
437	20231115	134900	1205044540	9800	9800	9800	9800	108
438	20231115	134800	1203986140	9800	9800	9800	9800	226
439	20231115	134700	1201771340	9800	9790	9800	9790	159
440	20231115	134600	1200213730	9790	9790	9790	9790	0
441	20231115	134500	1200213730	9790	9790	9790	9790	42
442	20231115	134400	1199802550	9790	9790	9790	9790	0
443	20231115	134300	1199802550	9790	9800	9800	9790	153
444	20231115	134200	1198303670	9800	9810	9810	9800	669
445	20231115	134100	1191746760	9810	9820	9820	9810	159
446	20231115	134000	1190186080	9820	9820	9820	9820	0
447	20231115	133900	1190186080	9820	9830	9830	9820	262
448	20231115	133800	1187612680	9830	9830	9830	9830	0
449	20231115	133700	1187612680	9830	9830	9830	9830	145
450	20231115	133600	1186187330	9830	9830	9830	9830	1
451	20231115	133500	1186177500	9820	9820	9820	9820	0
452	20231115	133400	1186177500	9820	9820	9820	9820	95
453	20231115	133300	1185244600	9830	9840	9840	9830	192
454	20231115	133200	1183356720	9840	9840	9840	9830	3688
455	20231115	133100	1147091540	9850	9850	9850	9840	524
456	20231115	133000	1141930870	9850	9840	9850	9840	111
457	20231115	132900	1140838520	9840	9840	9840	9840	11
458	20231115	132800	1140730280	9840	9820	9840	9820	519
459	20231115	132700	1135626310	9820	9820	9820	9820	101
460	20231115	132600	1134634490	9820	9820	9820	9820	1
461	20231115	132500	1134624670	9820	9820	9820	9820	6
462	20231115	132400	1134565750	9820	9820	9820	9820	10
463	20231115	132300	1134467550	9820	9820	9820	9820	30
464	20231115	132200	1134172950	9820	9830	9830	9820	295
465	20231115	132100	1131274800	9830	9830	9830	9830	0
466	20231115	132000	1131274800	9830	9830	9830	9830	10
467	20231115	131900	1131176500	9820	9810	9830	9810	164
468	20231115	131800	1129564560	9820	9800	9820	9800	100
469	20231115	131700	1128582640	9800	9800	9800	9800	500
470	20231115	131600	1123682640	9800	9800	9800	9800	627
471	20231115	131500	1117538040	9790	9790	9790	9790	0
472	20231115	131400	1117538040	9790	9830	9840	9780	2840
473	20231115	131300	1089695910	9840	9830	9840	9830	33
474	20231115	131200	1089371470	9830	9830	9830	9830	20
475	20231115	131100	1089174870	9830	9830	9830	9830	26
476	20231115	131000	1088919290	9830	9830	9830	9830	214
477	20231115	130900	1086815670	9830	9830	9840	9830	64
478	20231115	130800	1086186540	9840	9830	9840	9830	3
479	20231115	130700	1086157040	9830	9830	9830	9830	444
480	20231115	130600	1081792520	9830	9830	9830	9830	1
481	20231115	130500	1081782690	9830	9820	9830	9820	126
482	20231115	130400	1080544640	9820	9820	9820	9820	0
483	20231115	130300	1080544640	9820	9830	9830	9820	113
484	20231115	130200	1079434470	9830	9830	9830	9830	12
485	20231115	130100	1079316510	9830	9830	9830	9830	14
486	20231115	130000	1079178890	9830	9830	9830	9830	50
487	20231115	125900	1078687390	9830	9830	9830	9830	0
488	20231115	125800	1078687390	9830	9800	9830	9800	41
489	20231115	125700	1078285560	9830	9800	9830	9800	4
490	20231115	125600	1078246300	9840	9840	9840	9840	0
491	20231115	125500	1078246300	9840	9800	9840	9800	261
492	20231115	125400	1075685140	9800	9830	9830	9800	203
493	20231115	125300	1073695650	9800	9840	9840	9800	1213
494	20231115	125200	1061799730	9840	9840	9840	9840	7
495	20231115	125100	1061730850	9840	9840	9840	9840	279
496	20231115	125000	1058985490	9840	9840	9840	9830	500
497	20231115	124900	1054065690	9830	9830	9830	9830	391
498	20231115	124800	1050222160	9790	9790	9790	9790	0
499	20231115	124700	1050222160	9790	9810	9810	9790	231
500	20231115	124600	1047958640	9820	9830	9830	9820	83
501	20231115	124500	1047142770	9830	9820	9830	9820	131
502	20231115	124400	1045855450	9840	9840	9840	9840	0
503	20231115	124300	1045855450	9840	9800	9840	9800	48
504	20231115	124200	1045384130	9800	9820	9820	9800	446
505	20231115	124100	1041009820	9850	9850	9850	9850	21
506	20231115	124000	1040802970	9820	9850	9850	9820	210
507	20231115	123900	1038734770	9850	9810	9860	9810	99
508	20231115	123800	1037759650	9800	9800	9800	9800	0
509	20231115	123700	1037759650	9800	9850	9860	9800	400
510	20231115	123600	1033833780	9790	9860	9870	9790	1546
511	20231115	123500	1018636420	9860	9850	9860	9850	208
512	20231115	123400	1016586550	9850	9860	9860	9850	845
513	20231115	123300	1008255020	9860	9850	9860	9850	280
514	20231115	123200	1005494700	9860	9880	9890	9860	1195
515	20231115	123100	993710110	9880	9860	9890	9860	1872
516	20231115	123000	975224440	9840	9850	9860	9840	3615
517	20231115	122900	939616120	9840	9840	9850	9830	549
518	20231115	122800	934214740	9830	9810	9830	9810	3128
519	20231115	122700	903480420	9810	9790	9810	9790	5953
520	20231115	122600	845145960	9780	9780	9780	9780	400
521	20231115	122500	841233960	9780	9780	9780	9780	0
522	20231115	122400	841233960	9780	9790	9790	9780	110
523	20231115	122300	840157100	9780	9790	9790	9780	13
524	20231115	122200	840029920	9790	9790	9790	9790	195
525	20231115	122100	838120870	9790	9790	9790	9780	882
526	20231115	122000	829486660	9780	9790	9790	9780	390
527	20231115	121900	825668780	9790	9790	9790	9790	0
528	20231115	121800	825668780	9790	9790	9790	9790	1
529	20231115	121700	825658990	9790	9800	9800	9790	88
530	20231115	121600	824797430	9800	9800	9800	9790	56
531	20231115	121500	824248840	9800	9790	9800	9790	58
532	20231115	121400	823680960	9790	9790	9790	9790	302
533	20231115	121300	820724380	9790	9770	9790	9770	149
534	20231115	121200	819268610	9770	9790	9790	9770	557
535	20231115	121100	813822640	9790	9780	9790	9780	101
536	20231115	121000	812833870	9790	9790	9790	9790	21
537	20231115	120900	812628280	9790	9790	9790	9790	7
538	20231115	120800	812559750	9790	9780	9790	9780	488
539	20231115	120700	807785980	9780	9770	9780	9770	208
540	20231115	120600	805751790	9770	9770	9770	9770	64
541	20231115	120500	805126510	9770	9770	9770	9770	1117
542	20231115	120400	794213420	9770	9770	9770	9770	13
543	20231115	120300	794086410	9780	9770	9780	9770	448
544	20231115	120200	789709410	9770	9770	9770	9770	4
545	20231115	120100	789670330	9750	9750	9750	9750	354
546	20231115	120000	786218830	9750	9750	9750	9750	0
547	20231115	115900	786218830	9750	9750	9750	9750	116
548	20231115	115800	785087830	9750	9750	9760	9750	309
549	20231115	115700	782074140	9750	9750	9750	9750	0
550	20231115	115600	782074140	9750	9750	9750	9750	1
551	20231115	115500	782064390	9750	9750	9750	9750	270
552	20231115	115400	779431890	9750	9750	9750	9750	10
553	20231115	115300	779334390	9740	9740	9740	9740	25
554	20231115	115200	779090890	9750	9750	9750	9750	30
555	20231115	115100	778798390	9750	9750	9750	9750	201
556	20231115	115000	776838640	9750	9750	9750	9750	4
557	20231115	114900	776799640	9730	9730	9730	9730	60
558	20231115	114800	776215840	9730	9740	9740	9730	300
559	20231115	114700	773295240	9740	9740	9740	9740	102
560	20231115	114600	772301760	9740	9740	9740	9740	11
561	20231115	114500	772194620	9750	9750	9750	9750	258
562	20231115	114400	769679120	9750	9750	9750	9750	15
563	20231115	114300	769532870	9750	9750	9750	9750	3
564	20231115	114200	769503620	9760	9760	9760	9760	92
565	20231115	114100	768605700	9760	9760	9760	9760	20
566	20231115	114000	768410500	9760	9760	9760	9760	100
567	20231115	113900	767434500	9760	9760	9760	9760	0
568	20231115	113800	767434500	9760	9760	9760	9760	1145
569	20231115	113700	756259300	9770	9760	9770	9760	35
570	20231115	113600	755917560	9770	9770	9770	9770	134
571	20231115	113500	754608380	9770	9770	9770	9770	27
572	20231115	113400	754344590	9770	9760	9770	9760	152
573	20231115	113300	752859590	9760	9760	9760	9760	1
574	20231115	113200	752849830	9770	9770	9770	9770	134
575	20231115	113100	751540650	9760	9760	9760	9760	67
576	20231115	113000	750886730	9760	9760	9760	9760	185
577	20231115	112900	749081130	9760	9770	9770	9760	450
578	20231115	112800	744686130	9760	9760	9760	9760	100
579	20231115	112700	743710130	9760	9770	9770	9760	335
580	20231115	112600	740438950	9770	9770	9770	9770	11
581	20231115	112500	740331480	9760	9770	9770	9760	380
582	20231115	112400	736620980	9770	9770	9770	9760	22
583	20231115	112300	736406050	9760	9750	9760	9750	1019
584	20231115	112200	726464000	9740	9740	9740	9740	0
585	20231115	112100	726464000	9740	9740	9740	9740	146
586	20231115	112000	725041960	9760	9740	9760	9740	305
587	20231115	111900	722068860	9740	9730	9740	9730	435
588	20231115	111800	717832210	9730	9730	9730	9730	30
589	20231115	111700	717540310	9730	9730	9730	9730	17
590	20231115	111600	717374900	9730	9730	9730	9730	0
591	20231115	111500	717374900	9730	9730	9730	9730	70
592	20231115	111400	716693800	9730	9730	9730	9730	0
593	20231115	111300	716693800	9730	9730	9730	9730	0
594	20231115	111200	716693800	9730	9730	9730	9730	1
595	20231115	111100	716684070	9730	9730	9730	9730	0
596	20231115	111000	716684070	9730	9730	9730	9730	0
597	20231115	110900	716684070	9730	9730	9730	9730	3
598	20231115	110800	716654880	9730	9740	9740	9730	25
599	20231115	110700	716411620	9750	9740	9760	9740	460
600	20231115	110600	711926400	9740	9730	9740	9730	1079
601	20231115	110500	701418470	9700	9700	9700	9700	0
602	20231115	110400	701418470	9700	9700	9700	9700	0
603	20231115	110300	701418470	9700	9710	9710	9700	280
604	20231115	110200	698702460	9730	9730	9730	9730	47
605	20231115	110100	698245150	9730	9710	9730	9710	551
606	20231115	110000	692884460	9710	9710	9710	9710	195
607	20231115	105900	690991010	9710	9710	9710	9700	120
608	20231115	105800	689826240	9710	9710	9710	9710	0
609	20231115	105700	689826240	9710	9710	9710	9710	5
610	20231115	105600	689777690	9740	9720	9740	9720	2000
611	20231115	105500	670298090	9710	9720	9720	9710	18
612	20231115	105400	670123300	9710	9710	9710	9710	27
613	20231115	105300	669861130	9710	9710	9710	9710	0
614	20231115	105200	669861130	9710	9700	9710	9700	218
615	20231115	105100	667745810	9700	9700	9700	9700	190
616	20231115	105000	665902810	9700	9710	9710	9700	499
617	20231115	104900	661059010	9730	9730	9730	9730	100
618	20231115	104800	660086010	9710	9700	9710	9700	89
619	20231115	104700	659222600	9700	9700	9700	9700	2
620	20231115	104600	659203200	9700	9700	9700	9700	40
621	20231115	104500	658815200	9720	9720	9720	9720	0
622	20231115	104400	658815200	9720	9710	9720	9710	19
623	20231115	104300	658630620	9710	9710	9710	9710	6
624	20231115	104200	658572360	9710	9710	9710	9710	7
625	20231115	104100	658504390	9680	9680	9680	9680	7
626	20231115	104000	658436630	9680	9680	9680	9680	0
627	20231115	103900	658436630	9680	9680	9680	9680	201
628	20231115	103800	656490950	9680	9680	9680	9680	155
629	20231115	103700	654990550	9650	9650	9650	9650	74
630	20231115	103600	654276450	9650	9680	9680	9650	980
631	20231115	103500	644802220	9680	9680	9680	9670	455
632	20231115	103400	640399030	9680	9690	9690	9680	600
633	20231115	103300	634585100	9700	9720	9720	9700	538
634	20231115	103200	629362130	9720	9720	9740	9720	260
635	20231115	103100	626833980	9720	9730	9730	9720	157
636	20231115	103000	625306870	9730	9740	9740	9730	708
637	20231115	102900	618411310	9740	9740	9740	9740	72
638	20231115	102800	617710030	9740	9740	9740	9740	100
639	20231115	102700	616736030	9740	9740	9740	9740	1
640	20231115	102600	616726290	9760	9760	9760	9760	133
641	20231115	102500	615428210	9760	9740	9760	9740	282
642	20231115	102400	612675930	9740	9740	9740	9740	282
643	20231115	102300	609929250	9730	9730	9730	9730	10
644	20231115	102200	609831950	9720	9720	9720	9720	28
645	20231115	102100	609559790	9720	9720	9720	9720	130
646	20231115	102000	608296190	9710	9750	9760	9710	448
647	20231115	101900	603943430	9740	9740	9740	9740	0
648	20231115	101800	603943430	9740	9740	9740	9740	196
649	20231115	101700	602034390	9740	9770	9770	9740	436
650	20231115	101600	597779760	9770	9770	9770	9770	24
651	20231115	101500	597545280	9770	9770	9770	9770	104
652	20231115	101400	596529200	9770	9770	9770	9770	0
653	20231115	101300	596529200	9770	9770	9770	9770	50
654	20231115	101200	596040700	9770	9780	9790	9770	2450
655	20231115	101100	572102260	9780	9800	9800	9770	748
656	20231115	101000	564782020	9800	9780	9800	9780	881
657	20231115	100900	556158490	9780	9770	9780	9770	436
658	20231115	100800	551894940	9770	9770	9770	9770	205
659	20231115	100700	549892090	9760	9760	9760	9760	232
660	20231115	100600	547627770	9760	9750	9760	9750	506
661	20231115	100500	542690230	9740	9730	9740	9730	226
662	20231115	100400	540490690	9730	9710	9730	9710	75
663	20231115	100300	539761820	9710	9710	9710	9710	492
664	20231115	100200	534984500	9720	9750	9750	9720	240
665	20231115	100100	532649780	9750	9750	9750	9750	317
666	20231115	100000	529559030	9750	9740	9750	9730	672
667	20231115	095900	523008800	9730	9730	9730	9730	1
668	20231115	095800	522999070	9710	9710	9710	9710	125
669	20231115	095700	521785320	9750	9720	9750	9710	660
670	20231115	095600	515374580	9700	9700	9700	9700	465
671	20231115	095500	510864080	9700	9710	9720	9700	1556
672	20231115	095400	495761280	9720	9720	9720	9720	152
673	20231115	095300	494283840	9730	9730	9730	9730	11
674	20231115	095200	494176810	9720	9730	9730	9720	96
675	20231115	095100	493243600	9730	9730	9730	9730	240
676	20231115	095000	490908400	9740	9760	9760	9730	181
677	20231115	094900	489144980	9760	9770	9770	9760	10
678	20231115	094800	489047330	9770	9770	9770	9770	59
679	20231115	094700	488470900	9770	9770	9770	9770	10
680	20231115	094600	488373200	9730	9730	9730	9730	0
681	20231115	094500	488373200	9730	9730	9730	9730	306
682	20231115	094400	485395820	9740	9790	9790	9740	455
683	20231115	094300	480959370	9790	9790	9790	9790	70
684	20231115	094200	480274070	9790	9790	9790	9790	144
685	20231115	094100	478864310	9790	9770	9790	9770	1344
686	20231115	094000	465720040	9760	9750	9760	9750	183
687	20231115	093900	463934290	9760	9760	9760	9720	111
688	20231115	093800	462853520	9760	9760	9760	9750	340
689	20231115	093700	459535370	9760	9760	9780	9760	579
690	20231115	093600	453883210	9780	9780	9800	9770	445
691	20231115	093500	449529930	9780	9780	9810	9780	234
692	20231115	093400	447235420	9780	9790	9810	9780	1772
693	20231115	093300	429879980	9790	9790	9800	9780	908
694	20231115	093200	420987210	9780	9760	9790	9760	1579
695	20231115	093100	405564840	9760	9770	9780	9710	3678
696	20231115	093000	369726590	9810	9820	9830	9810	1470
697	20231115	092900	355281550	9800	9800	9830	9790	3468
698	20231115	092800	321286730	9800	9760	9800	9740	2295
699	20231115	092700	298839310	9760	9760	9770	9760	304
700	20231115	092600	295870270	9760	9790	9790	9760	706
701	20231115	092500	288977490	9780	9760	9780	9750	1100
702	20231115	092400	278228230	9780	9720	9780	9720	3924
703	20231115	092300	239963930	9740	9740	9740	9740	631
704	20231115	092200	233817990	9740	9740	9740	9720	352
705	20231115	092100	230391510	9740	9740	9740	9740	200
706	20231115	092000	228443510	9740	9710	9750	9710	2307
707	20231115	091900	205981200	9700	9700	9710	9700	9
708	20231115	091800	205893890	9730	9720	9730	9700	491
709	20231115	091700	201116770	9740	9740	9740	9740	11
710	20231115	091600	201009630	9740	9740	9750	9690	1983
711	20231115	091500	181693120	9730	9690	9730	9690	2591
712	20231115	091400	156514390	9690	9700	9720	9690	150
713	20231115	091300	155058670	9700	9720	9720	9700	1422
714	20231115	091200	141264050	9700	9740	9740	9700	638
715	20231115	091100	135061850	9720	9690	9740	9690	2060
716	20231115	091000	115033020	9680	9650	9680	9630	739
717	20231115	090900	107899740	9670	9670	9670	9670	568
718	20231115	090800	102407180	9690	9680	9690	9650	818
719	20231115	090700	94487370	9670	9640	9670	9640	746
720	20231115	090600	87285810	9650	9660	9660	9610	130
721	20231115	090500	86031680	9650	9680	9680	9650	925
722	20231115	090400	77094270	9680	9690	9690	9680	883
723	20231115	090300	68543780	9680	9670	9700	9660	671
724	20231115	090200	62045410	9650	9600	9670	9580	520
725	20231115	090100	57047710	9600	9630	9630	9580	3224
726	20231115	090000	26077870	9640	9750	9750	9630	2685