KissMeData/261200/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	205000	1660452710	9230	9230	9230	9230	1603
3	20231115	204900	1660452710	9230	9230	9230	9230	0
4	20231115	204800	1660452710	9230	9230	9230	9230	0
5	20231115	204700	1660452710	9230	9230	9230	9230	0
6	20231115	204600	1660452710	9230	9230	9230	9230	0
7	20231115	204500	1660452710	9230	9230	9230	9230	0
8	20231115	204400	1660452710	9230	9230	9230	9230	0
9	20231115	204300	1660452710	9230	9230	9230	9230	0
10	20231115	204200	1660452710	9230	9230	9230	9230	0
11	20231115	204100	1660452710	9230	9230	9230	9230	0
12	20231115	204000	1660452710	9230	9230	9230	9230	0
13	20231115	203900	1660452710	9230	9230	9230	9230	0
14	20231115	203800	1660452710	9230	9230	9230	9230	0
15	20231115	203700	1660452710	9230	9230	9230	9230	0
16	20231115	203600	1660452710	9230	9230	9230	9230	0
17	20231115	203500	1660452710	9230	9230	9230	9230	0
18	20231115	203400	1660452710	9230	9230	9230	9230	0
19	20231115	203300	1660452710	9230	9230	9230	9230	0
20	20231115	203200	1660452710	9230	9230	9230	9230	0
21	20231115	203100	1660452710	9230	9230	9230	9230	0
22	20231115	203000	1660452710	9230	9230	9230	9230	0
23	20231115	202900	1660452710	9230	9230	9230	9230	0
24	20231115	202800	1660452710	9230	9230	9230	9230	0
25	20231115	202700	1660452710	9230	9230	9230	9230	0
26	20231115	202600	1660452710	9230	9230	9230	9230	0
27	20231115	202500	1660452710	9230	9230	9230	9230	0
28	20231115	202400	1660452710	9230	9230	9230	9230	0
29	20231115	202300	1660452710	9230	9230	9230	9230	0
30	20231115	202200	1660452710	9230	9230	9230	9230	0
31	20231115	202100	1660452710	9230	9230	9230	9230	0
32	20231115	202000	1660452710	9230	9230	9230	9230	1603
33	20231115	201900	1660452710	9230	9230	9230	9230	0
34	20231115	201800	1660452710	9230	9230	9230	9230	0
35	20231115	201700	1660452710	9230	9230	9230	9230	0
36	20231115	201600	1660452710	9230	9230	9230	9230	0
37	20231115	201500	1660452710	9230	9230	9230	9230	0
38	20231115	201400	1660452710	9230	9230	9230	9230	0
39	20231115	201300	1660452710	9230	9230	9230	9230	0
40	20231115	201200	1660452710	9230	9230	9230	9230	0
41	20231115	201100	1660452710	9230	9230	9230	9230	0
42	20231115	201000	1660452710	9230	9230	9230	9230	0
43	20231115	200900	1660452710	9230	9230	9230	9230	0
44	20231115	200800	1660452710	9230	9230	9230	9230	0
45	20231115	200700	1660452710	9230	9230	9230	9230	0
46	20231115	200600	1660452710	9230	9230	9230	9230	0
47	20231115	200500	1660452710	9230	9230	9230	9230	0
48	20231115	200400	1660452710	9230	9230	9230	9230	0
49	20231115	200300	1660452710	9230	9230	9230	9230	0
50	20231115	200200	1660452710	9230	9230	9230	9230	0
51	20231115	200100	1660452710	9230	9230	9230	9230	0
52	20231115	200000	1660452710	9230	9230	9230	9230	0
53	20231115	195900	1660452710	9230	9230	9230	9230	0
54	20231115	195800	1660452710	9230	9230	9230	9230	0
55	20231115	195700	1660452710	9230	9230	9230	9230	0
56	20231115	195600	1660452710	9230	9230	9230	9230	0
57	20231115	195500	1660452710	9230	9230	9230	9230	0
58	20231115	195400	1660452710	9230	9230	9230	9230	0
59	20231115	195300	1660452710	9230	9230	9230	9230	0
60	20231115	195200	1660452710	9230	9230	9230	9230	0
61	20231115	195100	1660452710	9230	9230	9230	9230	0
62	20231115	195000	1660452710	9230	9230	9230	9230	1603
63	20231115	194900	1660452710	9230	9230	9230	9230	0
64	20231115	194800	1660452710	9230	9230	9230	9230	0
65	20231115	194700	1660452710	9230	9230	9230	9230	0
66	20231115	194600	1660452710	9230	9230	9230	9230	0
67	20231115	194500	1660452710	9230	9230	9230	9230	0
68	20231115	194400	1660452710	9230	9230	9230	9230	0
69	20231115	194300	1660452710	9230	9230	9230	9230	0
70	20231115	194200	1660452710	9230	9230	9230	9230	0
71	20231115	194100	1660452710	9230	9230	9230	9230	0
72	20231115	194000	1660452710	9230	9230	9230	9230	0
73	20231115	193900	1660452710	9230	9230	9230	9230	0
74	20231115	193800	1660452710	9230	9230	9230	9230	0
75	20231115	193700	1660452710	9230	9230	9230	9230	0
76	20231115	193600	1660452710	9230	9230	9230	9230	0
77	20231115	193500	1660452710	9230	9230	9230	9230	0
78	20231115	193400	1660452710	9230	9230	9230	9230	0
79	20231115	193300	1660452710	9230	9230	9230	9230	0
80	20231115	193200	1660452710	9230	9230	9230	9230	0
81	20231115	193100	1660452710	9230	9230	9230	9230	0
82	20231115	193000	1660452710	9230	9230	9230	9230	0
83	20231115	192900	1660452710	9230	9230	9230	9230	0
84	20231115	192800	1660452710	9230	9230	9230	9230	0
85	20231115	192700	1660452710	9230	9230	9230	9230	0
86	20231115	192600	1660452710	9230	9230	9230	9230	0
87	20231115	192500	1660452710	9230	9230	9230	9230	0
88	20231115	192400	1660452710	9230	9230	9230	9230	0
89	20231115	192300	1660452710	9230	9230	9230	9230	0
90	20231115	192200	1660452710	9230	9230	9230	9230	0
91	20231115	192100	1660452710	9230	9230	9230	9230	0
92	20231115	192000	1660452710	9230	9230	9230	9230	1603
93	20231115	191900	1660452710	9230	9230	9230	9230	0
94	20231115	191800	1660452710	9230	9230	9230	9230	0
95	20231115	191700	1660452710	9230	9230	9230	9230	0
96	20231115	191600	1660452710	9230	9230	9230	9230	0
97	20231115	191500	1660452710	9230	9230	9230	9230	0
98	20231115	191400	1660452710	9230	9230	9230	9230	0
99	20231115	191300	1660452710	9230	9230	9230	9230	0
100	20231115	191200	1660452710	9230	9230	9230	9230	0
101	20231115	191100	1660452710	9230	9230	9230	9230	0
102	20231115	191000	1660452710	9230	9230	9230	9230	0
103	20231115	190900	1660452710	9230	9230	9230	9230	0
104	20231115	190800	1660452710	9230	9230	9230	9230	0
105	20231115	190700	1660452710	9230	9230	9230	9230	0
106	20231115	190600	1660452710	9230	9230	9230	9230	0
107	20231115	190500	1660452710	9230	9230	9230	9230	0
108	20231115	190400	1660452710	9230	9230	9230	9230	0
109	20231115	190300	1660452710	9230	9230	9230	9230	0
110	20231115	190200	1660452710	9230	9230	9230	9230	0
111	20231115	190100	1660452710	9230	9230	9230	9230	0
112	20231115	190000	1660452710	9230	9230	9230	9230	0
113	20231115	185900	1660452710	9230	9230	9230	9230	0
114	20231115	185800	1660452710	9230	9230	9230	9230	0
115	20231115	185700	1660452710	9230	9230	9230	9230	0
116	20231115	185600	1660452710	9230	9230	9230	9230	0
117	20231115	185500	1660452710	9230	9230	9230	9230	0
118	20231115	185400	1660452710	9230	9230	9230	9230	0
119	20231115	185300	1660452710	9230	9230	9230	9230	0
120	20231115	185200	1660452710	9230	9230	9230	9230	0
121	20231115	185100	1660452710	9230	9230	9230	9230	0
122	20231115	185000	1660452710	9230	9230	9230	9230	1603
123	20231115	184900	1660452710	9230	9230	9230	9230	0
124	20231115	184800	1660452710	9230	9230	9230	9230	0
125	20231115	184700	1660452710	9230	9230	9230	9230	0
126	20231115	184600	1660452710	9230	9230	9230	9230	0
127	20231115	184500	1660452710	9230	9230	9230	9230	0
128	20231115	184400	1660452710	9230	9230	9230	9230	0
129	20231115	184300	1660452710	9230	9230	9230	9230	0
130	20231115	184200	1660452710	9230	9230	9230	9230	0
131	20231115	184100	1660452710	9230	9230	9230	9230	0
132	20231115	184000	1660452710	9230	9230	9230	9230	0
133	20231115	183900	1660452710	9230	9230	9230	9230	0
134	20231115	183800	1660452710	9230	9230	9230	9230	0
135	20231115	183700	1660452710	9230	9230	9230	9230	0
136	20231115	183600	1660452710	9230	9230	9230	9230	0
137	20231115	183500	1660452710	9230	9230	9230	9230	0
138	20231115	183400	1660452710	9230	9230	9230	9230	0
139	20231115	183300	1660452710	9230	9230	9230	9230	0
140	20231115	183200	1660452710	9230	9230	9230	9230	0
141	20231115	183100	1660452710	9230	9230	9230	9230	0
142	20231115	183000	1660452710	9230	9230	9230	9230	0
143	20231115	182900	1660452710	9230	9230	9230	9230	0
144	20231115	182800	1660452710	9230	9230	9230	9230	0
145	20231115	182700	1660452710	9230	9230	9230	9230	0
146	20231115	182600	1660452710	9230	9230	9230	9230	0
147	20231115	182500	1660452710	9230	9230	9230	9230	0
148	20231115	182400	1660452710	9230	9230	9230	9230	0
149	20231115	182300	1660452710	9230	9230	9230	9230	0
150	20231115	182200	1660452710	9230	9230	9230	9230	0
151	20231115	182100	1660452710	9230	9230	9230	9230	0
152	20231115	182000	1660452710	9230	9230	9230	9230	1603
153	20231115	181900	1660452710	9230	9230	9230	9230	0
154	20231115	181800	1660452710	9230	9230	9230	9230	0
155	20231115	181700	1660452710	9230	9230	9230	9230	0
156	20231115	181600	1660452710	9230	9230	9230	9230	0
157	20231115	181500	1660452710	9230	9230	9230	9230	0
158	20231115	181400	1660452710	9230	9230	9230	9230	0
159	20231115	181300	1660452710	9230	9230	9230	9230	0
160	20231115	181200	1660452710	9230	9230	9230	9230	0
161	20231115	181100	1660452710	9230	9230	9230	9230	0
162	20231115	181000	1660452710	9230	9230	9230	9230	0
163	20231115	180900	1660452710	9230	9230	9230	9230	0
164	20231115	180800	1660452710	9230	9230	9230	9230	0
165	20231115	180700	1660452710	9230	9230	9230	9230	0
166	20231115	180600	1660452710	9230	9230	9230	9230	0
167	20231115	180500	1660452710	9230	9230	9230	9230	0
168	20231115	180400	1660452710	9230	9230	9230	9230	0
169	20231115	180300	1660452710	9230	9230	9230	9230	0
170	20231115	180200	1660452710	9230	9230	9230	9230	0
171	20231115	180100	1660452710	9230	9230	9230	9230	0
172	20231115	180000	1660452710	9230	9230	9230	9230	0
173	20231115	175900	1660452710	9230	9230	9230	9230	0
174	20231115	175800	1660452710	9230	9230	9230	9230	0
175	20231115	175700	1660452710	9230	9230	9230	9230	0
176	20231115	175600	1660452710	9230	9230	9230	9230	0
177	20231115	175500	1660452710	9230	9230	9230	9230	0
178	20231115	175400	1660452710	9230	9230	9230	9230	0
179	20231115	175300	1660452710	9230	9230	9230	9230	0
180	20231115	175200	1660452710	9230	9230	9230	9230	0
181	20231115	175100	1660452710	9230	9230	9230	9230	0
182	20231115	175000	1660452710	9230	9230	9230	9230	1603
183	20231115	174900	1660452710	9230	9230	9230	9230	0
184	20231115	174800	1660452710	9230	9230	9230	9230	0
185	20231115	174700	1660452710	9230	9230	9230	9230	0
186	20231115	174600	1660452710	9230	9230	9230	9230	0
187	20231115	174500	1660452710	9230	9230	9230	9230	0
188	20231115	174400	1660452710	9230	9230	9230	9230	0
189	20231115	174300	1660452710	9230	9230	9230	9230	0
190	20231115	174200	1660452710	9230	9230	9230	9230	0
191	20231115	174100	1660452710	9230	9230	9230	9230	0
192	20231115	174000	1660452710	9230	9230	9230	9230	0
193	20231115	173900	1660452710	9230	9230	9230	9230	0
194	20231115	173800	1660452710	9230	9230	9230	9230	0
195	20231115	173700	1660452710	9230	9230	9230	9230	0
196	20231115	173600	1660452710	9230	9230	9230	9230	0
197	20231115	173500	1660452710	9230	9230	9230	9230	0
198	20231115	173400	1660452710	9230	9230	9230	9230	0
199	20231115	173300	1660452710	9230	9230	9230	9230	0
200	20231115	173200	1660452710	9230	9230	9230	9230	0
201	20231115	173100	1660452710	9230	9230	9230	9230	0
202	20231115	173000	1660452710	9230	9230	9230	9230	0
203	20231115	172900	1660452710	9230	9230	9230	9230	0
204	20231115	172800	1660452710	9230	9230	9230	9230	0
205	20231115	172700	1660452710	9230	9230	9230	9230	0
206	20231115	172600	1660452710	9230	9230	9230	9230	0
207	20231115	172500	1660452710	9230	9230	9230	9230	0
208	20231115	172400	1660452710	9230	9230	9230	9230	0
209	20231115	172300	1660452710	9230	9230	9230	9230	0
210	20231115	172200	1660452710	9230	9230	9230	9230	0
211	20231115	172100	1660452710	9230	9230	9230	9230	0
212	20231115	172000	1660452710	9230	9230	9230	9230	1603
213	20231115	171900	1660452710	9230	9230	9230	9230	0
214	20231115	171800	1660452710	9230	9230	9230	9230	0
215	20231115	171700	1660452710	9230	9230	9230	9230	0
216	20231115	171600	1660452710	9230	9230	9230	9230	0
217	20231115	171500	1660452710	9230	9230	9230	9230	0
218	20231115	171400	1660452710	9230	9230	9230	9230	0
219	20231115	171300	1660452710	9230	9230	9230	9230	0
220	20231115	171200	1660452710	9230	9230	9230	9230	0
221	20231115	171100	1660452710	9230	9230	9230	9230	0
222	20231115	171000	1660452710	9230	9230	9230	9230	0
223	20231115	170900	1660452710	9230	9230	9230	9230	0
224	20231115	170800	1660452710	9230	9230	9230	9230	0
225	20231115	170700	1660452710	9230	9230	9230	9230	0
226	20231115	170600	1660452710	9230	9230	9230	9230	0
227	20231115	170500	1660452710	9230	9230	9230	9230	0
228	20231115	170400	1660452710	9230	9230	9230	9230	0
229	20231115	170300	1660452710	9230	9230	9230	9230	0
230	20231115	170200	1660452710	9230	9230	9230	9230	0
231	20231115	170100	1660452710	9230	9230	9230	9230	0
232	20231115	170000	1660452710	9230	9230	9230	9230	0
233	20231115	165900	1660452710	9230	9230	9230	9230	0
234	20231115	165800	1660452710	9230	9230	9230	9230	0
235	20231115	165700	1660452710	9230	9230	9230	9230	0
236	20231115	165600	1660452710	9230	9230	9230	9230	0
237	20231115	165500	1660452710	9230	9230	9230	9230	0
238	20231115	165400	1660452710	9230	9230	9230	9230	0
239	20231115	165300	1660452710	9230	9230	9230	9230	0
240	20231115	165200	1660452710	9230	9230	9230	9230	0
241	20231115	165100	1660452710	9230	9230	9230	9230	0
242	20231115	165000	1660452710	9230	9230	9230	9230	1603
243	20231115	164900	1660452710	9230	9230	9230	9230	0
244	20231115	164800	1660452710	9230	9230	9230	9230	0
245	20231115	164700	1660452710	9230	9230	9230	9230	0
246	20231115	164600	1660452710	9230	9230	9230	9230	0
247	20231115	164500	1660452710	9230	9230	9230	9230	0
248	20231115	164400	1660452710	9230	9230	9230	9230	0
249	20231115	164300	1660452710	9230	9230	9230	9230	0
250	20231115	164200	1660452710	9230	9230	9230	9230	0
251	20231115	164100	1660452710	9230	9230	9230	9230	0
252	20231115	164000	1660452710	9230	9230	9230	9230	0
253	20231115	163900	1660452710	9230	9230	9230	9230	0
254	20231115	163800	1660452710	9230	9230	9230	9230	0
255	20231115	163700	1660452710	9230	9230	9230	9230	0
256	20231115	163600	1660452710	9230	9230	9230	9230	0
257	20231115	163500	1660452710	9230	9230	9230	9230	0
258	20231115	163400	1660452710	9230	9230	9230	9230	0
259	20231115	163300	1660452710	9230	9230	9230	9230	0
260	20231115	163200	1660452710	9230	9230	9230	9230	0
261	20231115	163100	1660452710	9230	9230	9230	9230	0
262	20231115	163000	1660452710	9230	9230	9230	9230	0
263	20231115	162900	1660452710	9230	9230	9230	9230	0
264	20231115	162800	1660452710	9230	9230	9230	9230	0
265	20231115	162700	1660452710	9230	9230	9230	9230	0
266	20231115	162600	1660452710	9230	9230	9230	9230	0
267	20231115	162500	1660452710	9230	9230	9230	9230	0
268	20231115	162400	1660452710	9230	9230	9230	9230	0
269	20231115	162300	1660452710	9230	9230	9230	9230	0
270	20231115	162200	1660452710	9230	9230	9230	9230	0
271	20231115	162100	1660452710	9230	9230	9230	9230	0
272	20231115	162000	1660452710	9230	9230	9230	9230	1603
273	20231115	161900	1660452710	9230	9230	9230	9230	0
274	20231115	161800	1660452710	9230	9230	9230	9230	0
275	20231115	161700	1660452710	9230	9230	9230	9230	0
276	20231115	161600	1660452710	9230	9230	9230	9230	0
277	20231115	161500	1660452710	9230	9230	9230	9230	0
278	20231115	161400	1660452710	9230	9230	9230	9230	0
279	20231115	161300	1660452710	9230	9230	9230	9230	0
280	20231115	161200	1660452710	9230	9230	9230	9230	0
281	20231115	161100	1660452710	9230	9230	9230	9230	0
282	20231115	161000	1660452710	9230	9230	9230	9230	0
283	20231115	160900	1660452710	9230	9230	9230	9230	0
284	20231115	160800	1660452710	9230	9230	9230	9230	0
285	20231115	160700	1660452710	9230	9230	9230	9230	0
286	20231115	160600	1660452710	9230	9230	9230	9230	0
287	20231115	160500	1660452710	9230	9230	9230	9230	0
288	20231115	160400	1660452710	9230	9230	9230	9230	0
289	20231115	160300	1660452710	9230	9230	9230	9230	0
290	20231115	160200	1660452710	9230	9230	9230	9230	0
291	20231115	160100	1660452710	9230	9230	9230	9230	0
292	20231115	160000	1660452710	9230	9230	9230	9230	0
293	20231115	155900	1660452710	9230	9230	9230	9230	0
294	20231115	155800	1660452710	9230	9230	9230	9230	0
295	20231115	155700	1660452710	9230	9230	9230	9230	0
296	20231115	155600	1660452710	9230	9230	9230	9230	0
297	20231115	155500	1660452710	9230	9230	9230	9230	0
298	20231115	155400	1660452710	9230	9230	9230	9230	0
299	20231115	155300	1660452710	9230	9230	9230	9230	0
300	20231115	155200	1660452710	9230	9230	9230	9230	0
301	20231115	155100	1660452710	9230	9230	9230	9230	0
302	20231115	155000	1660452710	9230	9230	9230	9230	1603
303	20231115	154900	1660452710	9230	9230	9230	9230	0
304	20231115	154800	1660452710	9230	9230	9230	9230	0
305	20231115	154700	1660452710	9230	9230	9230	9230	0
306	20231115	154600	1660452710	9230	9230	9230	9230	0
307	20231115	154500	1660452710	9230	9230	9230	9230	0
308	20231115	154400	1660452710	9230	9230	9230	9230	0
309	20231115	154300	1660452710	9230	9230	9230	9230	0
310	20231115	154200	1660452710	9230	9230	9230	9230	0
311	20231115	154100	1660452710	9230	9230	9230	9230	0
312	20231115	154000	1660452710	9230	9230	9230	9230	0
313	20231115	153900	1660452710	9230	9230	9230	9230	0
314	20231115	153800	1660452710	9230	9230	9230	9230	0
315	20231115	153700	1660452710	9230	9230	9230	9230	0
316	20231115	153600	1660452710	9230	9230	9230	9230	0
317	20231115	153500	1660452710	9230	9230	9230	9230	0
318	20231115	153400	1660452710	9230	9230	9230	9230	0
319	20231115	153300	1660452710	9230	9230	9230	9230	0
320	20231115	153200	1660452710	9230	9230	9230	9230	0
321	20231115	153100	1660452710	9230	9230	9230	9230	0
322	20231115	153000	1660452710	9230	9230	9230	9230	1603
323	20231115	152900	1645657020	9240	9240	9240	9240	0
324	20231115	152800	1645657020	9240	9240	9240	9240	0
325	20231115	152700	1645657020	9240	9240	9240	9240	0
326	20231115	152600	1645657020	9240	9240	9240	9240	0
327	20231115	152500	1645657020	9240	9240	9240	9240	0
328	20231115	152400	1645657020	9240	9240	9240	9240	0
329	20231115	152300	1645657020	9240	9240	9240	9240	0
330	20231115	152200	1645657020	9240	9240	9240	9240	0
331	20231115	152100	1645657020	9240	9240	9240	9240	0
332	20231115	152000	1645657020	9240	9240	9240	9240	0
333	20231115	151900	1645657020	9240	9200	9250	9200	175
334	20231115	151800	1644042150	9200	9190	9200	9180	600
335	20231115	151700	1638524300	9190	9180	9200	9180	681
336	20231115	151600	1632271680	9180	9190	9190	9180	550
337	20231115	151500	1627222420	9190	9190	9200	9180	578
338	20231115	151400	1621911650	9200	9200	9200	9190	67
339	20231115	151300	1621295790	9200	9180	9200	9180	292
340	20231115	151200	1618612700	9190	9200	9200	9190	296
341	20231115	151100	1615891050	9200	9190	9200	9190	225
342	20231115	151000	1613823050	9200	9200	9200	9190	95
343	20231115	150900	1612949150	9210	9210	9210	9190	107
344	20231115	150800	1611964520	9200	9210	9210	9200	204
345	20231115	150700	1610086220	9210	9210	9210	9200	123
346	20231115	150600	1608954340	9210	9210	9210	9210	24
347	20231115	150500	1608733300	9210	9190	9210	9190	77
348	20231115	150400	1608024500	9200	9200	9200	9200	178
349	20231115	150300	1606386900	9210	9220	9220	9210	89
350	20231115	150200	1605567160	9220	9210	9220	9200	107
351	20231115	150100	1604582420	9210	9220	9220	9210	101
352	20231115	150000	1603651470	9210	9230	9230	9210	85
353	20231115	145900	1602867740	9230	9230	9240	9230	59
354	20231115	145800	1602323160	9230	9230	9230	9220	102
355	20231115	145700	1601382200	9240	9240	9240	9240	3
356	20231115	145600	1601354480	9240	9240	9240	9240	23
357	20231115	145500	1601141960	9200	9210	9240	9200	135
358	20231115	145400	1599898250	9210	9220	9220	9210	83
359	20231115	145300	1599133540	9210	9210	9220	9210	80
360	20231115	145200	1598396460	9210	9240	9240	9210	780
361	20231115	145100	1591197830	9230	9220	9230	9220	49
362	20231115	145000	1590745750	9230	9230	9230	9220	135
363	20231115	144900	1589499810	9230	9240	9240	9230	80
364	20231115	144800	1588761390	9240	9230	9240	9230	148
365	20231115	144700	1587395050	9230	9230	9230	9230	261
366	20231115	144600	1584986020	9230	9230	9230	9230	141
367	20231115	144500	1583684590	9230	9230	9230	9230	136
368	20231115	144400	1582429310	9230	9230	9230	9230	23
369	20231115	144300	1582217020	9230	9230	9240	9230	562
370	20231115	144200	1577028660	9230	9230	9230	9230	9
371	20231115	144100	1576945590	9230	9240	9240	9230	209
372	20231115	144000	1575016020	9230	9230	9230	9230	28
373	20231115	143900	1574757580	9230	9230	9230	9230	38
374	20231115	143800	1574406840	9230	9230	9230	9230	50
375	20231115	143700	1573945340	9210	9240	9240	9210	356
376	20231115	143600	1570660190	9240	9250	9250	9240	142
377	20231115	143500	1569347170	9240	9250	9250	9240	26
378	20231115	143400	1569106690	9260	9250	9260	9240	225
379	20231115	143300	1567024890	9240	9240	9240	9240	0
380	20231115	143200	1567024890	9240	9260	9260	9240	314
381	20231115	143100	1564120050	9250	9240	9260	9240	445
382	20231115	143000	1560006290	9240	9220	9240	9220	111
383	20231115	142900	1558982840	9220	9210	9220	9210	73
384	20231115	142800	1558309790	9220	9220	9220	9220	0
385	20231115	142700	1558309790	9220	9190	9220	9190	558
386	20231115	142600	1553170630	9180	9200	9200	9180	200
387	20231115	142500	1551333690	9180	9180	9180	9180	3331
388	20231115	142400	1520755110	9180	9180	9180	9180	73
389	20231115	142300	1520084970	9180	9180	9180	9180	28
390	20231115	142200	1519827930	9180	9170	9180	9170	458
391	20231115	142100	1515624340	9170	9170	9170	9170	270
392	20231115	142000	1513148440	9170	9170	9180	9170	136
393	20231115	141900	1511900530	9180	9180	9180	9180	42
394	20231115	141800	1511514970	9180	9180	9180	9180	146
395	20231115	141700	1510174690	9180	9180	9180	9180	25
396	20231115	141600	1509945190	9180	9180	9180	9180	500
397	20231115	141500	1505355190	9180	9180	9180	9180	22
398	20231115	141400	1505153230	9180	9170	9180	9160	84
399	20231115	141300	1504382940	9160	9170	9170	9160	336
400	20231115	141200	1501303540	9170	9170	9170	9170	26
401	20231115	141100	1501065120	9170	9160	9180	9160	272
402	20231115	141000	1498570020	9180	9180	9180	9180	187
403	20231115	140900	1496853360	9170	9170	9170	9170	278
404	20231115	140800	1494304100	9150	9170	9170	9150	34
405	20231115	140700	1493992410	9170	9170	9170	9170	50
406	20231115	140600	1493533910	9170	9160	9170	9160	88
407	20231115	140500	1492727540	9170	9170	9170	9170	83
408	20231115	140400	1491966430	9170	9160	9170	9160	52
409	20231115	140300	1491489820	9170	9170	9170	9170	88
410	20231115	140200	1490682860	9170	9170	9170	9170	21
411	20231115	140100	1490490290	9150	9160	9180	9150	636
412	20231115	140000	1484670610	9180	9180	9180	9150	3238
413	20231115	135900	1455020530	9170	9170	9180	9170	64
414	20231115	135800	1454433640	9180	9180	9180	9180	118
415	20231115	135700	1453350400	9180	9180	9180	9180	26
416	20231115	135600	1453111720	9180	9180	9180	9170	78
417	20231115	135500	1452395710	9180	9180	9180	9170	105
418	20231115	135400	1451432360	9180	9180	9180	9180	76
419	20231115	135300	1450734680	9170	9160	9170	9160	41
420	20231115	135200	1450358950	9160	9180	9180	9160	1720
421	20231115	135100	1434571330	9180	9180	9180	9170	175
422	20231115	135000	1432965560	9180	9180	9180	9180	8
423	20231115	134900	1432892120	9180	9180	9180	9160	2505
424	20231115	134800	1409919180	9180	9170	9180	9170	2005
425	20231115	134700	1391533300	9180	9180	9180	9170	75
426	20231115	134600	1390844810	9180	9170	9180	9170	736
427	20231115	134500	1384095660	9170	9170	9180	9170	3479
428	20231115	134400	1352161120	9170	9220	9220	9170	3021
429	20231115	134300	1324422400	9270	9220	9270	9180	6056
430	20231115	134200	1268533810	9260	9220	9260	9210	73
431	20231115	134100	1267861350	9230	9230	9230	9230	10
432	20231115	134000	1267769050	9250	9230	9250	9230	138
433	20231115	133900	1266493070	9250	9210	9250	9200	481
434	20231115	133800	1262057820	9210	9240	9270	9190	15478
435	20231115	133700	1119618150	9270	9260	9270	9260	212
436	20231115	133600	1117654980	9260	9250	9260	9250	19
437	20231115	133500	1117479220	9240	9260	9260	9240	1002
438	20231115	133400	1108217630	9250	9250	9250	9250	15
439	20231115	133300	1108078880	9260	9270	9270	9260	59
440	20231115	133200	1107532100	9260	9260	9260	9260	1
441	20231115	133100	1107522840	9260	9260	9260	9260	0
442	20231115	133000	1107522840	9260	9260	9260	9260	0
443	20231115	132900	1107522840	9260	9260	9260	9260	200
444	20231115	132800	1105670840	9260	9260	9260	9260	0
445	20231115	132700	1105670840	9260	9260	9260	9260	120
446	20231115	132600	1104559640	9270	9270	9270	9270	0
447	20231115	132500	1104559640	9270	9270	9270	9270	0
448	20231115	132400	1104559640	9270	9270	9270	9270	0
449	20231115	132300	1104559640	9270	9250	9270	9240	628
450	20231115	132200	1098755290	9250	9250	9250	9250	0
451	20231115	132100	1098755290	9250	9270	9270	9250	136
452	20231115	132000	1097497220	9270	9270	9270	9270	20
453	20231115	131900	1097311820	9270	9270	9270	9270	1
454	20231115	131800	1097302550	9250	9250	9250	9250	1039
455	20231115	131700	1087691800	9250	9250	9260	9250	460
456	20231115	131600	1083436240	9250	9250	9250	9250	159
457	20231115	131500	1081965490	9250	9250	9250	9250	672
458	20231115	131400	1075749490	9260	9260	9260	9260	323
459	20231115	131300	1072758510	9270	9270	9270	9270	9
460	20231115	131200	1072675080	9280	9260	9280	9260	683
461	20231115	131100	1066336860	9280	9270	9280	9260	88
462	20231115	131000	1065521230	9270	9270	9270	9270	0
463	20231115	130900	1065521230	9270	9270	9270	9270	0
464	20231115	130800	1065521230	9270	9270	9270	9270	0
465	20231115	130700	1065521230	9270	9270	9270	9270	0
466	20231115	130600	1065521230	9270	9270	9270	9270	50
467	20231115	130500	1065057730	9260	9280	9280	9260	241
468	20231115	130400	1062824870	9270	9270	9270	9270	30
469	20231115	130300	1062546770	9280	9260	9280	9260	320
470	20231115	130200	1059580620	9270	9270	9270	9270	33
471	20231115	130100	1059274710	9270	9270	9270	9250	696
472	20231115	130000	1052823190	9280	9280	9280	9280	253
473	20231115	125900	1050475350	9250	9250	9250	9250	31
474	20231115	125800	1050188600	9290	9250	9290	9250	158
475	20231115	125700	1048722720	9280	9270	9290	9240	1642
476	20231115	125600	1033518550	9290	9280	9290	9270	82
477	20231115	125500	1032758310	9270	9260	9290	9260	879
478	20231115	125400	1024596520	9280	9270	9280	9270	1200
479	20231115	125300	1013461680	9270	9260	9270	9260	30
480	20231115	125200	1013183780	9270	9270	9270	9270	0
481	20231115	125100	1013183780	9270	9250	9270	9250	39
482	20231115	125000	1012823010	9270	9250	9270	9250	201
483	20231115	124900	1010963740	9250	9250	9250	9250	202
484	20231115	124800	1009095240	9250	9250	9250	9250	0
485	20231115	124700	1009095240	9250	9270	9270	9250	2159
486	20231115	124600	989123730	9260	9260	9260	9260	79
487	20231115	124500	988392190	9260	9250	9260	9250	50
488	20231115	124400	987929440	9250	9250	9250	9250	100
489	20231115	124300	987004440	9250	9250	9250	9250	18
490	20231115	124200	986837940	9260	9260	9260	9260	16
491	20231115	124100	986689780	9270	9280	9280	9270	74
492	20231115	124000	986003760	9260	9260	9260	9260	0
493	20231115	123900	986003760	9260	9260	9260	9260	159
494	20231115	123800	984531420	9260	9280	9280	9260	11
495	20231115	123700	984429360	9290	9280	9290	9280	184
496	20231115	123600	982721310	9280	9280	9280	9280	1
497	20231115	123500	982712030	9280	9250	9280	9250	1042
498	20231115	123400	973050540	9250	9260	9260	9250	157
499	20231115	123300	971596740	9260	9260	9260	9260	14
500	20231115	123200	971467100	9250	9260	9260	9250	171
501	20231115	123100	969883850	9260	9260	9260	9260	32
502	20231115	123000	969587530	9260	9260	9260	9260	6
503	20231115	122900	969531970	9260	9250	9260	9230	69
504	20231115	122800	968893110	9230	9230	9230	9230	0
505	20231115	122700	968893110	9230	9250	9250	9230	729
506	20231115	122600	962158860	9250	9270	9270	9250	217
507	20231115	122500	960147290	9270	9240	9280	9240	12
508	20231115	122400	960036070	9240	9240	9280	9210	1213
509	20231115	122300	948800120	9240	9230	9240	9230	20
510	20231115	122200	948615390	9220	9210	9220	9210	183
511	20231115	122100	946929240	9220	9220	9220	9220	383
512	20231115	122000	943397980	9220	9190	9220	9190	87
513	20231115	121900	942597270	9180	9220	9220	9180	4154
514	20231115	121800	904374250	9220	9220	9220	9220	57
515	20231115	121700	903848710	9220	9230	9260	9220	1537
516	20231115	121600	889666170	9230	9280	9280	9230	1388
517	20231115	121500	876838820	9250	9270	9270	9250	958
518	20231115	121400	867964900	9250	9250	9270	9250	12
519	20231115	121300	867853880	9250	9270	9270	9250	657
520	20231115	121200	861776610	9260	9250	9260	9250	2048
521	20231115	121100	842832310	9250	9250	9250	9250	413
522	20231115	121000	839012060	9250	9250	9260	9250	257
523	20231115	120900	836634770	9260	9250	9260	9250	761
524	20231115	120800	829588120	9260	9260	9260	9250	492
525	20231115	120700	825035630	9260	9280	9280	9260	48
526	20231115	120600	824590710	9290	9290	9290	9260	1073
527	20231115	120500	814645620	9290	9280	9290	9270	541
528	20231115	120400	809624990	9290	9260	9290	9260	1900
529	20231115	120300	791995610	9260	9240	9260	9220	532
530	20231115	120200	787084710	9240	9240	9240	9240	152
531	20231115	120100	785680230	9240	9240	9240	9240	100
532	20231115	120000	784756230	9240	9250	9250	9240	280
533	20231115	115900	782168850	9260	9250	9260	9250	490
534	20231115	115800	777636340	9250	9250	9270	9250	3369
535	20231115	115700	746471970	9280	9290	9300	9250	2176
536	20231115	115600	726308090	9290	9290	9290	9280	1079
537	20231115	115500	716286610	9290	9300	9310	9290	427
538	20231115	115400	712318480	9310	9310	9310	9300	2050
539	20231115	115300	693252380	9310	9310	9310	9300	1330
540	20231115	115200	680870980	9310	9320	9330	9300	8308
541	20231115	115100	603582360	9320	9320	9330	9290	4715
542	20231115	115000	559677270	9320	9220	9330	9220	8196
543	20231115	114900	483713090	9220	9180	9220	9180	8335
544	20231115	114800	406991210	9180	9090	9180	9090	7040
545	20231115	114700	342685780	9090	9090	9090	9090	16
546	20231115	114600	342540340	9090	9090	9090	9090	462
547	20231115	114500	338340760	9090	9090	9090	9090	0
548	20231115	114400	338340760	9090	9090	9090	9090	30
549	20231115	114300	338068060	9080	9080	9080	9080	0
550	20231115	114200	338068060	9080	9080	9080	9080	90
551	20231115	114100	337250860	9080	9080	9080	9080	0
552	20231115	114000	337250860	9080	9080	9080	9080	0
553	20231115	113900	337250860	9080	9080	9080	9080	160
554	20231115	113800	335798060	9070	9070	9070	9070	0
555	20231115	113700	335798060	9070	9070	9070	9070	50
556	20231115	113600	335344560	9070	9070	9070	9070	88
557	20231115	113500	334546400	9060	9060	9060	9060	0
558	20231115	113400	334546400	9060	9060	9060	9060	60
559	20231115	113300	334002800	9060	9060	9060	9060	0
560	20231115	113200	334002800	9060	9060	9060	9060	1
561	20231115	113100	333993740	9020	9040	9040	9020	1000
562	20231115	113000	324964760	9060	9060	9060	9060	0
563	20231115	112900	324964760	9060	9060	9060	9060	1
564	20231115	112800	324955700	9030	9030	9030	9030	0
565	20231115	112700	324955700	9030	9030	9030	9030	0
566	20231115	112600	324955700	9030	9060	9060	9030	135
567	20231115	112500	323736620	9030	9030	9030	9030	300
568	20231115	112400	321027620	9030	9030	9030	9030	0
569	20231115	112300	321027620	9030	9030	9030	9030	0
570	20231115	112200	321027620	9030	9030	9030	9030	0
571	20231115	112100	321027620	9030	9040	9040	9030	500
572	20231115	112000	316510750	9040	9040	9040	9040	0
573	20231115	111900	316510750	9040	9040	9040	9040	0
574	20231115	111800	316510750	9040	9040	9040	9040	50
575	20231115	111700	316058750	9040	9040	9040	9040	0
576	20231115	111600	316058750	9040	9050	9050	9040	71
577	20231115	111500	315416580	9050	9050	9050	9050	0
578	20231115	111400	315416580	9050	9050	9050	9050	0
579	20231115	111300	315416580	9050	9050	9050	9050	37
580	20231115	111200	315081730	9060	9060	9060	9060	0
581	20231115	111100	315081730	9060	9060	9060	9060	6
582	20231115	111000	315027370	9050	9050	9050	9050	100
583	20231115	110900	314122370	9050	9050	9050	9050	66
584	20231115	110800	313525070	9070	9070	9070	9070	1
585	20231115	110700	313516000	9070	9070	9070	9070	1
586	20231115	110600	313506930	9070	9070	9070	9070	48
587	20231115	110500	313071570	9050	9050	9050	9050	50
588	20231115	110400	312619070	9050	9050	9050	9050	50
589	20231115	110300	312166570	9050	9050	9050	9050	0
590	20231115	110200	312166570	9050	9050	9050	9050	30
591	20231115	110100	311895070	9070	9070	9070	9070	0
592	20231115	110000	311895070	9070	9070	9070	9070	0
593	20231115	105900	311895070	9070	9060	9070	9060	328
594	20231115	105800	308923380	9060	9060	9060	9060	7
595	20231115	105700	308859960	9060	9060	9060	9060	0
596	20231115	105600	308859960	9060	9060	9060	9060	14
597	20231115	105500	308733120	9060	9060	9070	9060	150
598	20231115	105400	307373550	9060	9060	9060	9060	100
599	20231115	105300	306467550	9060	9060	9060	9060	0
600	20231115	105200	306467550	9060	9060	9060	9060	0
601	20231115	105100	306467550	9060	9060	9060	9060	1
602	20231115	105000	306458490	9050	9050	9060	9050	823
603	20231115	104900	299010330	9050	9020	9050	9020	55
604	20231115	104800	298514200	9050	9020	9050	9020	207
605	20231115	104700	296647030	9020	9050	9050	9020	34
606	20231115	104600	296340320	9020	9040	9040	9020	89
607	20231115	104500	295537480	9050	9050	9050	9050	0
608	20231115	104400	295537480	9050	9050	9050	9050	0
609	20231115	104300	295537480	9050	9050	9050	9050	3
610	20231115	104200	295510330	9050	9050	9050	9010	352
611	20231115	104100	292338660	9030	9030	9050	9030	271
612	20231115	104000	289891510	9010	9040	9050	9010	303
613	20231115	103900	287161380	9040	9050	9050	9040	334
614	20231115	103800	284140020	9050	9050	9050	9050	0
615	20231115	103700	284140020	9050	9040	9050	9040	21
616	20231115	103600	283950130	9040	9040	9040	9040	0
617	20231115	103500	283950130	9040	9040	9040	9040	100
618	20231115	103400	283046130	9040	9040	9040	9040	0
619	20231115	103300	283046130	9040	9030	9040	9010	401
620	20231115	103200	279430480	9040	9050	9050	9040	448
621	20231115	103100	275380260	9050	9040	9050	9040	4
622	20231115	103000	275344090	9040	9040	9040	9040	0
623	20231115	102900	275344090	9040	9040	9040	9040	30
624	20231115	102800	275072890	9050	9050	9050	9050	0
625	20231115	102700	275072890	9050	9050	9050	9050	2
626	20231115	102600	275054790	9060	9060	9060	9060	32
627	20231115	102500	274764870	9060	9060	9060	9060	8
628	20231115	102400	274692390	9060	9050	9060	9050	265
629	20231115	102300	272294130	9050	9050	9050	9050	20
630	20231115	102200	272113130	9030	9030	9030	9030	392
631	20231115	102100	268573370	9030	9030	9030	9030	10
632	20231115	102000	268483070	9050	9040	9050	9040	252
633	20231115	101900	266203990	9040	9040	9040	9040	456
634	20231115	101800	262081750	9040	9040	9040	9040	0
635	20231115	101700	262081750	9040	9040	9040	9040	0
636	20231115	101600	262081750	9040	9040	9040	9040	100
637	20231115	101500	261177750	9040	9040	9040	9040	7
638	20231115	101400	261114470	9030	9030	9030	9030	10
639	20231115	101300	261024170	9050	9050	9050	9050	1
640	20231115	101200	261015120	9030	9040	9040	9030	426
641	20231115	101100	257168330	9050	9060	9060	9050	105
642	20231115	101000	256217230	9070	9080	9080	9070	208
643	20231115	100900	254329590	9080	9080	9080	9080	59
644	20231115	100800	253793870	9080	9090	9090	9080	54
645	20231115	100700	253303510	9090	9090	9090	9090	229
646	20231115	100600	251221900	9090	9090	9090	9090	0
647	20231115	100500	251221900	9090	9090	9090	9090	20
648	20231115	100400	251040100	9090	9090	9090	9090	41
649	20231115	100300	250667410	9100	9100	9100	9100	50
650	20231115	100200	250212410	9090	9090	9090	9090	109
651	20231115	100100	249221600	9090	9090	9090	9090	113
652	20231115	100000	248194430	9090	9090	9090	9090	109
653	20231115	095900	247203620	9090	9090	9090	9090	121
654	20231115	095800	246103730	9100	9100	9100	9100	143
655	20231115	095700	244802430	9110	9110	9110	9110	2
656	20231115	095600	244784210	9120	9090	9120	9080	3442
657	20231115	095500	213439450	9090	9090	9100	9080	225
658	20231115	095400	211394600	9100	9100	9110	9100	277
659	20231115	095300	208873890	9100	9100	9100	9100	119
660	20231115	095200	207790990	9110	9110	9110	9100	247
661	20231115	095100	205543030	9110	9090	9110	9090	2
662	20231115	095000	205524830	9110	9100	9110	9100	72
663	20231115	094900	204869620	9100	9100	9100	9080	1275
664	20231115	094800	193269980	9100	9070	9100	9030	566
665	20231115	094700	188134570	9070	9090	9090	9050	728
666	20231115	094600	181536570	9090	9080	9090	9080	450
667	20231115	094500	177448900	9060	9060	9060	9060	75
668	20231115	094400	176769400	9040	9070	9070	9040	169
669	20231115	094300	175238850	9060	9070	9070	9060	278
670	20231115	094200	172719120	9070	9070	9070	9070	314
671	20231115	094100	169871140	9080	9080	9080	9080	108
672	20231115	094000	168890500	9080	9070	9080	9070	128
673	20231115	093900	167729530	9070	9060	9070	9060	4
674	20231115	093800	167693260	9040	9030	9060	9020	384
675	20231115	093700	164223830	9060	9030	9060	9030	651
676	20231115	093600	158345270	9030	9020	9030	9010	365
677	20231115	093500	155053250	9030	9060	9060	9030	560
678	20231115	093400	149996300	9020	9030	9030	9020	353
679	20231115	093300	146810720	9030	9030	9030	9020	139
680	20231115	093200	145555920	9030	9030	9030	9020	103
681	20231115	093100	144625840	9030	8990	9030	8990	516
682	20231115	093000	139986940	8990	8990	8990	8980	419
683	20231115	092900	136223890	8980	9030	9030	8970	1821
684	20231115	092800	119829900	9030	9030	9030	9030	106
685	20231115	092700	118872720	9030	9060	9060	9030	816
686	20231115	092600	111497940	9070	9070	9080	9060	319
687	20231115	092500	108606530	9070	9080	9080	9070	173
688	20231115	092400	107035730	9070	9070	9070	9070	65
689	20231115	092300	106446180	9070	9060	9070	9060	11
690	20231115	092200	106346460	9060	9060	9070	9060	512
691	20231115	092100	101703770	9070	9070	9070	9070	185
692	20231115	092000	100025820	9070	9070	9070	9070	74
693	20231115	091900	99354640	9070	9060	9070	9060	102
694	20231115	091800	98429810	9070	9050	9070	9040	289
695	20231115	091700	95812670	9040	9080	9080	9040	978
696	20231115	091600	86959390	9100	9090	9100	9060	118
697	20231115	091500	85886770	9090	9110	9110	9090	125
698	20231115	091400	84748300	9060	9110	9120	9040	95
699	20231115	091300	83885440	9120	9110	9120	9110	79
700	20231115	091200	83165040	9130	9130	9130	9040	826
701	20231115	091100	75656850	9130	9070	9130	9070	1364
702	20231115	091000	63240590	9040	9070	9070	9040	220
703	20231115	090900	61249780	9070	9080	9080	9040	658
704	20231115	090800	55279570	9040	9090	9090	9040	73
705	20231115	090700	54616760	9090	9090	9100	9090	171
706	20231115	090600	53061420	9100	9040	9100	9030	908
707	20231115	090500	44832310	9040	9110	9110	9040	169
708	20231115	090400	43299750	9050	9110	9110	9050	311
709	20231115	090300	40467420	9110	9030	9110	9030	1681
710	20231115	090200	25239540	9060	9070	9070	9030	414
711	20231115	090100	21495020	9040	9040	9040	9040	40
712	20231115	090000	21133420	9040	9040	9040	9000	2334