KissMeData/246960/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204700	1455337780	9130	9130	9130	9130	2459
3	20231109	204600	1455337780	9130	9130	9130	9130	0
4	20231109	204500	1455337780	9130	9130	9130	9130	0
5	20231109	204400	1455337780	9130	9130	9130	9130	0
6	20231109	204300	1455337780	9130	9130	9130	9130	0
7	20231109	204200	1455337780	9130	9130	9130	9130	0
8	20231109	204100	1455337780	9130	9130	9130	9130	0
9	20231109	204000	1455337780	9130	9130	9130	9130	0
10	20231109	203900	1455337780	9130	9130	9130	9130	0
11	20231109	203800	1455337780	9130	9130	9130	9130	0
12	20231109	203700	1455337780	9130	9130	9130	9130	0
13	20231109	203600	1455337780	9130	9130	9130	9130	0
14	20231109	203500	1455337780	9130	9130	9130	9130	0
15	20231109	203400	1455337780	9130	9130	9130	9130	0
16	20231109	203300	1455337780	9130	9130	9130	9130	0
17	20231109	203200	1455337780	9130	9130	9130	9130	0
18	20231109	203100	1455337780	9130	9130	9130	9130	0
19	20231109	203000	1455337780	9130	9130	9130	9130	0
20	20231109	202900	1455337780	9130	9130	9130	9130	0
21	20231109	202800	1455337780	9130	9130	9130	9130	0
22	20231109	202700	1455337780	9130	9130	9130	9130	0
23	20231109	202600	1455337780	9130	9130	9130	9130	0
24	20231109	202500	1455337780	9130	9130	9130	9130	0
25	20231109	202400	1455337780	9130	9130	9130	9130	0
26	20231109	202300	1455337780	9130	9130	9130	9130	0
27	20231109	202200	1455337780	9130	9130	9130	9130	0
28	20231109	202100	1455337780	9130	9130	9130	9130	0
29	20231109	202000	1455337780	9130	9130	9130	9130	0
30	20231109	201900	1455337780	9130	9130	9130	9130	0
31	20231109	201800	1455337780	9130	9130	9130	9130	0
32	20231109	201700	1455337780	9130	9130	9130	9130	2459
33	20231109	201600	1455337780	9130	9130	9130	9130	0
34	20231109	201500	1455337780	9130	9130	9130	9130	0
35	20231109	201400	1455337780	9130	9130	9130	9130	0
36	20231109	201300	1455337780	9130	9130	9130	9130	0
37	20231109	201200	1455337780	9130	9130	9130	9130	0
38	20231109	201100	1455337780	9130	9130	9130	9130	0
39	20231109	201000	1455337780	9130	9130	9130	9130	0
40	20231109	200900	1455337780	9130	9130	9130	9130	0
41	20231109	200800	1455337780	9130	9130	9130	9130	0
42	20231109	200700	1455337780	9130	9130	9130	9130	0
43	20231109	200600	1455337780	9130	9130	9130	9130	0
44	20231109	200500	1455337780	9130	9130	9130	9130	0
45	20231109	200400	1455337780	9130	9130	9130	9130	0
46	20231109	200300	1455337780	9130	9130	9130	9130	0
47	20231109	200200	1455337780	9130	9130	9130	9130	0
48	20231109	200100	1455337780	9130	9130	9130	9130	0
49	20231109	200000	1455337780	9130	9130	9130	9130	0
50	20231109	195900	1455337780	9130	9130	9130	9130	0
51	20231109	195800	1455337780	9130	9130	9130	9130	0
52	20231109	195700	1455337780	9130	9130	9130	9130	0
53	20231109	195600	1455337780	9130	9130	9130	9130	0
54	20231109	195500	1455337780	9130	9130	9130	9130	0
55	20231109	195400	1455337780	9130	9130	9130	9130	0
56	20231109	195300	1455337780	9130	9130	9130	9130	0
57	20231109	195200	1455337780	9130	9130	9130	9130	0
58	20231109	195100	1455337780	9130	9130	9130	9130	0
59	20231109	195000	1455337780	9130	9130	9130	9130	0
60	20231109	194900	1455337780	9130	9130	9130	9130	0
61	20231109	194800	1455337780	9130	9130	9130	9130	0
62	20231109	194700	1455337780	9130	9130	9130	9130	2459
63	20231109	194600	1455337780	9130	9130	9130	9130	0
64	20231109	194500	1455337780	9130	9130	9130	9130	0
65	20231109	194400	1455337780	9130	9130	9130	9130	0
66	20231109	194300	1455337780	9130	9130	9130	9130	0
67	20231109	194200	1455337780	9130	9130	9130	9130	0
68	20231109	194100	1455337780	9130	9130	9130	9130	0
69	20231109	194000	1455337780	9130	9130	9130	9130	0
70	20231109	193900	1455337780	9130	9130	9130	9130	0
71	20231109	193800	1455337780	9130	9130	9130	9130	0
72	20231109	193700	1455337780	9130	9130	9130	9130	0
73	20231109	193600	1455337780	9130	9130	9130	9130	0
74	20231109	193500	1455337780	9130	9130	9130	9130	0
75	20231109	193400	1455337780	9130	9130	9130	9130	0
76	20231109	193300	1455337780	9130	9130	9130	9130	0
77	20231109	193200	1455337780	9130	9130	9130	9130	0
78	20231109	193100	1455337780	9130	9130	9130	9130	0
79	20231109	193000	1455337780	9130	9130	9130	9130	0
80	20231109	192900	1455337780	9130	9130	9130	9130	0
81	20231109	192800	1455337780	9130	9130	9130	9130	0
82	20231109	192700	1455337780	9130	9130	9130	9130	0
83	20231109	192600	1455337780	9130	9130	9130	9130	0
84	20231109	192500	1455337780	9130	9130	9130	9130	0
85	20231109	192400	1455337780	9130	9130	9130	9130	0
86	20231109	192300	1455337780	9130	9130	9130	9130	0
87	20231109	192200	1455337780	9130	9130	9130	9130	0
88	20231109	192100	1455337780	9130	9130	9130	9130	0
89	20231109	192000	1455337780	9130	9130	9130	9130	0
90	20231109	191900	1455337780	9130	9130	9130	9130	0
91	20231109	191800	1455337780	9130	9130	9130	9130	0
92	20231109	191700	1455337780	9130	9130	9130	9130	2459
93	20231109	191600	1455337780	9130	9130	9130	9130	0
94	20231109	191500	1455337780	9130	9130	9130	9130	0
95	20231109	191400	1455337780	9130	9130	9130	9130	0
96	20231109	191300	1455337780	9130	9130	9130	9130	0
97	20231109	191200	1455337780	9130	9130	9130	9130	0
98	20231109	191100	1455337780	9130	9130	9130	9130	0
99	20231109	191000	1455337780	9130	9130	9130	9130	0
100	20231109	190900	1455337780	9130	9130	9130	9130	0
101	20231109	190800	1455337780	9130	9130	9130	9130	0
102	20231109	190700	1455337780	9130	9130	9130	9130	0
103	20231109	190600	1455337780	9130	9130	9130	9130	0
104	20231109	190500	1455337780	9130	9130	9130	9130	0
105	20231109	190400	1455337780	9130	9130	9130	9130	0
106	20231109	190300	1455337780	9130	9130	9130	9130	0
107	20231109	190200	1455337780	9130	9130	9130	9130	0
108	20231109	190100	1455337780	9130	9130	9130	9130	0
109	20231109	190000	1455337780	9130	9130	9130	9130	0
110	20231109	185900	1455337780	9130	9130	9130	9130	0
111	20231109	185800	1455337780	9130	9130	9130	9130	0
112	20231109	185700	1455337780	9130	9130	9130	9130	0
113	20231109	185600	1455337780	9130	9130	9130	9130	0
114	20231109	185500	1455337780	9130	9130	9130	9130	0
115	20231109	185400	1455337780	9130	9130	9130	9130	0
116	20231109	185300	1455337780	9130	9130	9130	9130	0
117	20231109	185200	1455337780	9130	9130	9130	9130	0
118	20231109	185100	1455337780	9130	9130	9130	9130	0
119	20231109	185000	1455337780	9130	9130	9130	9130	0
120	20231109	184900	1455337780	9130	9130	9130	9130	0
121	20231109	184800	1455337780	9130	9130	9130	9130	0
122	20231109	184700	1455337780	9130	9130	9130	9130	2459
123	20231109	184600	1455337780	9130	9130	9130	9130	0
124	20231109	184500	1455337780	9130	9130	9130	9130	0
125	20231109	184400	1455337780	9130	9130	9130	9130	0
126	20231109	184300	1455337780	9130	9130	9130	9130	0
127	20231109	184200	1455337780	9130	9130	9130	9130	0
128	20231109	184100	1455337780	9130	9130	9130	9130	0
129	20231109	184000	1455337780	9130	9130	9130	9130	0
130	20231109	183900	1455337780	9130	9130	9130	9130	0
131	20231109	183800	1455337780	9130	9130	9130	9130	0
132	20231109	183700	1455337780	9130	9130	9130	9130	0
133	20231109	183600	1455337780	9130	9130	9130	9130	0
134	20231109	183500	1455337780	9130	9130	9130	9130	0
135	20231109	183400	1455337780	9130	9130	9130	9130	0
136	20231109	183300	1455337780	9130	9130	9130	9130	0
137	20231109	183200	1455337780	9130	9130	9130	9130	0
138	20231109	183100	1455337780	9130	9130	9130	9130	0
139	20231109	183000	1455337780	9130	9130	9130	9130	0
140	20231109	182900	1455337780	9130	9130	9130	9130	0
141	20231109	182800	1455337780	9130	9130	9130	9130	0
142	20231109	182700	1455337780	9130	9130	9130	9130	0
143	20231109	182600	1455337780	9130	9130	9130	9130	0
144	20231109	182500	1455337780	9130	9130	9130	9130	0
145	20231109	182400	1455337780	9130	9130	9130	9130	0
146	20231109	182300	1455337780	9130	9130	9130	9130	0
147	20231109	182200	1455337780	9130	9130	9130	9130	0
148	20231109	182100	1455337780	9130	9130	9130	9130	0
149	20231109	182000	1455337780	9130	9130	9130	9130	0
150	20231109	181900	1455337780	9130	9130	9130	9130	0
151	20231109	181800	1455337780	9130	9130	9130	9130	0
152	20231109	181700	1455337780	9130	9130	9130	9130	2459
153	20231109	181600	1455337780	9130	9130	9130	9130	0
154	20231109	181500	1455337780	9130	9130	9130	9130	0
155	20231109	181400	1455337780	9130	9130	9130	9130	0
156	20231109	181300	1455337780	9130	9130	9130	9130	0
157	20231109	181200	1455337780	9130	9130	9130	9130	0
158	20231109	181100	1455337780	9130	9130	9130	9130	0
159	20231109	181000	1455337780	9130	9130	9130	9130	0
160	20231109	180900	1455337780	9130	9130	9130	9130	0
161	20231109	180800	1455337780	9130	9130	9130	9130	0
162	20231109	180700	1455337780	9130	9130	9130	9130	0
163	20231109	180600	1455337780	9130	9130	9130	9130	0
164	20231109	180500	1455337780	9130	9130	9130	9130	0
165	20231109	180400	1455337780	9130	9130	9130	9130	0
166	20231109	180300	1455337780	9130	9130	9130	9130	0
167	20231109	180200	1455337780	9130	9130	9130	9130	0
168	20231109	180100	1455337780	9130	9130	9130	9130	0
169	20231109	180000	1455337780	9130	9130	9130	9130	0
170	20231109	175900	1455337780	9130	9130	9130	9130	0
171	20231109	175800	1455337780	9130	9130	9130	9130	0
172	20231109	175700	1455337780	9130	9130	9130	9130	0
173	20231109	175600	1455337780	9130	9130	9130	9130	0
174	20231109	175500	1455337780	9130	9130	9130	9130	0
175	20231109	175400	1455337780	9130	9130	9130	9130	0
176	20231109	175300	1455337780	9130	9130	9130	9130	0
177	20231109	175200	1455337780	9130	9130	9130	9130	0
178	20231109	175100	1455337780	9130	9130	9130	9130	0
179	20231109	175000	1455337780	9130	9130	9130	9130	0
180	20231109	174900	1455337780	9130	9130	9130	9130	0
181	20231109	174800	1455337780	9130	9130	9130	9130	0
182	20231109	174700	1455337780	9130	9130	9130	9130	2459
183	20231109	174600	1455337780	9130	9130	9130	9130	0
184	20231109	174500	1455337780	9130	9130	9130	9130	0
185	20231109	174400	1455337780	9130	9130	9130	9130	0
186	20231109	174300	1455337780	9130	9130	9130	9130	0
187	20231109	174200	1455337780	9130	9130	9130	9130	0
188	20231109	174100	1455337780	9130	9130	9130	9130	0
189	20231109	174000	1455337780	9130	9130	9130	9130	0
190	20231109	173900	1455337780	9130	9130	9130	9130	0
191	20231109	173800	1455337780	9130	9130	9130	9130	0
192	20231109	173700	1455337780	9130	9130	9130	9130	0
193	20231109	173600	1455337780	9130	9130	9130	9130	0
194	20231109	173500	1455337780	9130	9130	9130	9130	0
195	20231109	173400	1455337780	9130	9130	9130	9130	0
196	20231109	173300	1455337780	9130	9130	9130	9130	0
197	20231109	173200	1455337780	9130	9130	9130	9130	0
198	20231109	173100	1455337780	9130	9130	9130	9130	0
199	20231109	173000	1455337780	9130	9130	9130	9130	0
200	20231109	172900	1455337780	9130	9130	9130	9130	0
201	20231109	172800	1455337780	9130	9130	9130	9130	0
202	20231109	172700	1455337780	9130	9130	9130	9130	0
203	20231109	172600	1455337780	9130	9130	9130	9130	0
204	20231109	172500	1455337780	9130	9130	9130	9130	0
205	20231109	172400	1455337780	9130	9130	9130	9130	0
206	20231109	172300	1455337780	9130	9130	9130	9130	0
207	20231109	172200	1455337780	9130	9130	9130	9130	0
208	20231109	172100	1455337780	9130	9130	9130	9130	0
209	20231109	172000	1455337780	9130	9130	9130	9130	0
210	20231109	171900	1455337780	9130	9130	9130	9130	0
211	20231109	171800	1455337780	9130	9130	9130	9130	0
212	20231109	171700	1455337780	9130	9130	9130	9130	2459
213	20231109	171600	1455337780	9130	9130	9130	9130	0
214	20231109	171500	1455337780	9130	9130	9130	9130	0
215	20231109	171400	1455337780	9130	9130	9130	9130	0
216	20231109	171300	1455337780	9130	9130	9130	9130	0
217	20231109	171200	1455337780	9130	9130	9130	9130	0
218	20231109	171100	1455337780	9130	9130	9130	9130	0
219	20231109	171000	1455337780	9130	9130	9130	9130	0
220	20231109	170900	1455337780	9130	9130	9130	9130	0
221	20231109	170800	1455337780	9130	9130	9130	9130	0
222	20231109	170700	1455337780	9130	9130	9130	9130	0
223	20231109	170600	1455337780	9130	9130	9130	9130	0
224	20231109	170500	1455337780	9130	9130	9130	9130	0
225	20231109	170400	1455337780	9130	9130	9130	9130	0
226	20231109	170300	1455337780	9130	9130	9130	9130	0
227	20231109	170200	1455337780	9130	9130	9130	9130	0
228	20231109	170100	1455337780	9130	9130	9130	9130	0
229	20231109	170000	1455337780	9130	9130	9130	9130	0
230	20231109	165900	1455337780	9130	9130	9130	9130	0
231	20231109	165800	1455337780	9130	9130	9130	9130	0
232	20231109	165700	1455337780	9130	9130	9130	9130	0
233	20231109	165600	1455337780	9130	9130	9130	9130	0
234	20231109	165500	1455337780	9130	9130	9130	9130	0
235	20231109	165400	1455337780	9130	9130	9130	9130	0
236	20231109	165300	1455337780	9130	9130	9130	9130	0
237	20231109	165200	1455337780	9130	9130	9130	9130	0
238	20231109	165100	1455337780	9130	9130	9130	9130	0
239	20231109	165000	1455337780	9130	9130	9130	9130	0
240	20231109	164900	1455337780	9130	9130	9130	9130	0
241	20231109	164800	1455337780	9130	9130	9130	9130	0
242	20231109	164700	1455337780	9130	9130	9130	9130	2459
243	20231109	164600	1455337780	9130	9130	9130	9130	0
244	20231109	164500	1455337780	9130	9130	9130	9130	0
245	20231109	164400	1455337780	9130	9130	9130	9130	0
246	20231109	164300	1455337780	9130	9130	9130	9130	0
247	20231109	164200	1455337780	9130	9130	9130	9130	0
248	20231109	164100	1455337780	9130	9130	9130	9130	0
249	20231109	164000	1455337780	9130	9130	9130	9130	0
250	20231109	163900	1455337780	9130	9130	9130	9130	0
251	20231109	163800	1455337780	9130	9130	9130	9130	0
252	20231109	163700	1455337780	9130	9130	9130	9130	0
253	20231109	163600	1455337780	9130	9130	9130	9130	0
254	20231109	163500	1455337780	9130	9130	9130	9130	0
255	20231109	163400	1455337780	9130	9130	9130	9130	0
256	20231109	163300	1455337780	9130	9130	9130	9130	0
257	20231109	163200	1455337780	9130	9130	9130	9130	0
258	20231109	163100	1455337780	9130	9130	9130	9130	0
259	20231109	163000	1455337780	9130	9130	9130	9130	0
260	20231109	162900	1455337780	9130	9130	9130	9130	0
261	20231109	162800	1455337780	9130	9130	9130	9130	0
262	20231109	162700	1455337780	9130	9130	9130	9130	0
263	20231109	162600	1455337780	9130	9130	9130	9130	0
264	20231109	162500	1455337780	9130	9130	9130	9130	0
265	20231109	162400	1455337780	9130	9130	9130	9130	0
266	20231109	162300	1455337780	9130	9130	9130	9130	0
267	20231109	162200	1455337780	9130	9130	9130	9130	0
268	20231109	162100	1455337780	9130	9130	9130	9130	0
269	20231109	162000	1455337780	9130	9130	9130	9130	0
270	20231109	161900	1455337780	9130	9130	9130	9130	0
271	20231109	161800	1455337780	9130	9130	9130	9130	0
272	20231109	161700	1455337780	9130	9130	9130	9130	2459
273	20231109	161600	1455337780	9130	9130	9130	9130	0
274	20231109	161500	1455337780	9130	9130	9130	9130	0
275	20231109	161400	1455337780	9130	9130	9130	9130	0
276	20231109	161300	1455337780	9130	9130	9130	9130	0
277	20231109	161200	1455337780	9130	9130	9130	9130	0
278	20231109	161100	1455337780	9130	9130	9130	9130	0
279	20231109	161000	1455337780	9130	9130	9130	9130	0
280	20231109	160900	1455337780	9130	9130	9130	9130	0
281	20231109	160800	1455337780	9130	9130	9130	9130	0
282	20231109	160700	1455337780	9130	9130	9130	9130	0
283	20231109	160600	1455337780	9130	9130	9130	9130	0
284	20231109	160500	1455337780	9130	9130	9130	9130	0
285	20231109	160400	1455337780	9130	9130	9130	9130	0
286	20231109	160300	1455337780	9130	9130	9130	9130	0
287	20231109	160200	1455337780	9130	9130	9130	9130	0
288	20231109	160100	1455337780	9130	9130	9130	9130	0
289	20231109	160000	1455337780	9130	9130	9130	9130	0
290	20231109	155900	1455337780	9130	9130	9130	9130	0
291	20231109	155800	1455337780	9130	9130	9130	9130	0
292	20231109	155700	1455337780	9130	9130	9130	9130	0
293	20231109	155600	1455337780	9130	9130	9130	9130	0
294	20231109	155500	1455337780	9130	9130	9130	9130	0
295	20231109	155400	1455337780	9130	9130	9130	9130	0
296	20231109	155300	1455337780	9130	9130	9130	9130	0
297	20231109	155200	1455337780	9130	9130	9130	9130	0
298	20231109	155100	1455337780	9130	9130	9130	9130	0
299	20231109	155000	1455337780	9130	9130	9130	9130	0
300	20231109	154900	1455337780	9130	9130	9130	9130	0
301	20231109	154800	1455337780	9130	9130	9130	9130	0
302	20231109	154700	1455337780	9130	9130	9130	9130	2459
303	20231109	154600	1455337780	9130	9130	9130	9130	0
304	20231109	154500	1455337780	9130	9130	9130	9130	0
305	20231109	154400	1455337780	9130	9130	9130	9130	0
306	20231109	154300	1455337780	9130	9130	9130	9130	0
307	20231109	154200	1455337780	9130	9130	9130	9130	0
308	20231109	154100	1455337780	9130	9130	9130	9130	0
309	20231109	154000	1455337780	9130	9130	9130	9130	0
310	20231109	153900	1455337780	9130	9130	9130	9130	0
311	20231109	153800	1455337780	9130	9130	9130	9130	0
312	20231109	153700	1455337780	9130	9130	9130	9130	0
313	20231109	153600	1455337780	9130	9130	9130	9130	0
314	20231109	153500	1455337780	9130	9130	9130	9130	0
315	20231109	153400	1455337780	9130	9130	9130	9130	0
316	20231109	153300	1455337780	9130	9130	9130	9130	0
317	20231109	153200	1455337780	9130	9130	9130	9130	0
318	20231109	153100	1455337780	9130	9130	9130	9130	0
319	20231109	153000	1455337780	9130	9130	9130	9130	2459
320	20231109	152900	1432887110	9200	9200	9200	9200	0
321	20231109	152800	1432887110	9200	9200	9200	9200	0
322	20231109	152700	1432887110	9200	9200	9200	9200	0
323	20231109	152600	1432887110	9200	9200	9200	9200	0
324	20231109	152500	1432887110	9200	9200	9200	9200	0
325	20231109	152400	1432887110	9200	9200	9200	9200	0
326	20231109	152300	1432887110	9200	9200	9200	9200	0
327	20231109	152200	1432887110	9200	9200	9200	9200	0
328	20231109	152100	1432887110	9200	9200	9200	9200	0
329	20231109	152000	1432887110	9200	9200	9200	9200	0
330	20231109	151900	1432887110	9200	9200	9200	9200	2
331	20231109	151800	1432868710	9190	9200	9200	9190	100
332	20231109	151700	1431949210	9200	9200	9200	9200	9
333	20231109	151600	1431866410	9200	9200	9200	9190	212
334	20231109	151500	1429917870	9210	9210	9210	9210	0
335	20231109	151400	1429917870	9210	9210	9210	9210	16
336	20231109	151300	1429770510	9190	9190	9190	9190	0
337	20231109	151200	1429770510	9190	9200	9200	9190	75
338	20231109	151100	1429081200	9190	9200	9200	9190	16
339	20231109	151000	1428934150	9190	9200	9200	9190	145
340	20231109	150900	1427601550	9230	9230	9230	9230	0
341	20231109	150800	1427601550	9230	9230	9230	9230	0
342	20231109	150700	1427601550	9230	9230	9230	9230	0
343	20231109	150600	1427601550	9230	9230	9230	9230	39
344	20231109	150500	1427241580	9200	9200	9200	9200	0
345	20231109	150400	1427241580	9200	9200	9200	9200	1
346	20231109	150300	1427232380	9230	9230	9230	9230	5
347	20231109	150200	1427186230	9190	9190	9190	9190	0
348	20231109	150100	1427186230	9190	9190	9190	9190	0
349	20231109	150000	1427186230	9190	9210	9210	9190	193
350	20231109	145900	1425408970	9190	9190	9190	9190	0
351	20231109	145800	1425408970	9190	9190	9190	9190	261
352	20231109	145700	1423010380	9210	9210	9210	9210	0
353	20231109	145600	1423010380	9210	9210	9210	9210	0
354	20231109	145500	1423010380	9210	9200	9210	9200	12
355	20231109	145400	1422899880	9210	9210	9210	9210	0
356	20231109	145300	1422899880	9210	9210	9210	9210	84
357	20231109	145200	1422126240	9190	9190	9190	9190	0
358	20231109	145100	1422126240	9190	9210	9210	9190	244
359	20231109	145000	1419881680	9210	9210	9210	9210	0
360	20231109	144900	1419881680	9210	9210	9210	9210	20
361	20231109	144800	1419697480	9210	9210	9210	9210	50
362	20231109	144700	1419236980	9210	9210	9210	9210	0
363	20231109	144600	1419236980	9210	9210	9210	9210	0
364	20231109	144500	1419236980	9210	9210	9210	9210	0
365	20231109	144400	1419236980	9210	9210	9210	9210	0
366	20231109	144300	1419236980	9210	9220	9220	9210	200
367	20231109	144200	1417394080	9220	9220	9220	9220	0
368	20231109	144100	1417394080	9220	9220	9220	9220	11
369	20231109	144000	1417292660	9210	9220	9220	9210	55
370	20231109	143900	1416785790	9230	9230	9230	9230	0
371	20231109	143800	1416785790	9230	9230	9230	9230	0
372	20231109	143700	1416785790	9230	9230	9230	9230	0
373	20231109	143600	1416785790	9230	9230	9230	9230	0
374	20231109	143500	1416785790	9230	9230	9230	9230	11
375	20231109	143400	1416684260	9210	9210	9210	9210	11
376	20231109	143300	1416582950	9210	9210	9210	9210	109
377	20231109	143200	1415579060	9210	9210	9210	9210	0
378	20231109	143100	1415579060	9210	9220	9220	9210	196
379	20231109	143000	1413772780	9230	9230	9230	9220	9
380	20231109	142900	1413689740	9230	9230	9230	9230	0
381	20231109	142800	1413689740	9230	9230	9230	9230	0
382	20231109	142700	1413689740	9230	9230	9230	9230	0
383	20231109	142600	1413689740	9230	9230	9230	9230	20
384	20231109	142500	1413505140	9230	9230	9230	9230	31
385	20231109	142400	1413219010	9250	9250	9250	9250	2
386	20231109	142300	1413200510	9230	9230	9230	9230	56
387	20231109	142200	1412683630	9230	9230	9230	9230	7
388	20231109	142100	1412619020	9230	9230	9230	9230	0
389	20231109	142000	1412619020	9230	9230	9230	9230	0
390	20231109	141900	1412619020	9230	9250	9250	9230	53
391	20231109	141800	1412128870	9250	9250	9250	9250	2
392	20231109	141700	1412110370	9270	9230	9270	9230	31
393	20231109	141600	1411824200	9300	9300	9300	9300	0
394	20231109	141500	1411824200	9300	9300	9300	9300	0
395	20231109	141400	1411824200	9300	9300	9300	9300	0
396	20231109	141300	1411824200	9300	9300	9300	9300	0
397	20231109	141200	1411824200	9300	9260	9300	9260	88
398	20231109	141100	1411006490	9250	9250	9250	9250	34
399	20231109	141000	1410691990	9270	9270	9270	9270	0
400	20231109	140900	1410691990	9270	9270	9270	9270	0
401	20231109	140800	1410691990	9270	9270	9270	9270	0
402	20231109	140700	1410691990	9270	9270	9270	9270	280
403	20231109	140600	1408096390	9290	9290	9290	9290	0
404	20231109	140500	1408096390	9290	9270	9290	9270	11
405	20231109	140400	1407994400	9270	9270	9270	9270	0
406	20231109	140300	1407994400	9270	9270	9270	9270	2
407	20231109	140200	1407975860	9270	9270	9270	9270	10
408	20231109	140100	1407883160	9270	9310	9310	9270	118
409	20231109	140000	1406787350	9330	9330	9330	9330	560
410	20231109	135900	1401562550	9280	9280	9280	9280	139
411	20231109	135800	1400272630	9280	9280	9280	9280	38
412	20231109	135700	1399919990	9380	9380	9380	9380	0
413	20231109	135600	1399919990	9380	9380	9380	9380	0
414	20231109	135500	1399919990	9380	9290	9380	9290	10
415	20231109	135400	1399826740	9270	9270	9270	9270	0
416	20231109	135300	1399826740	9270	9270	9270	9270	0
417	20231109	135200	1399826740	9270	9270	9270	9270	0
418	20231109	135100	1399826740	9270	9270	9270	9270	10
419	20231109	135000	1399734040	9290	9290	9290	9290	0
420	20231109	134900	1399734040	9290	9290	9290	9290	2
421	20231109	134800	1399715460	9270	9270	9270	9270	2
422	20231109	134700	1399696920	9270	9270	9270	9270	0
423	20231109	134600	1399696920	9270	9270	9270	9270	10
424	20231109	134500	1399604220	9270	9270	9270	9270	73
425	20231109	134400	1398927510	9270	9270	9270	9270	15
426	20231109	134300	1398788460	9270	9270	9270	9270	0
427	20231109	134200	1398788460	9270	9270	9270	9270	29
428	20231109	134100	1398519630	9340	9340	9340	9340	51
429	20231109	134000	1398043290	9270	9270	9270	9270	0
430	20231109	133900	1398043290	9270	9270	9270	9270	0
431	20231109	133800	1398043290	9270	9270	9270	9270	0
432	20231109	133700	1398043290	9270	9270	9270	9270	10
433	20231109	133600	1397950590	9270	9270	9270	9270	0
434	20231109	133500	1397950590	9270	9270	9270	9270	0
435	20231109	133400	1397950590	9270	9270	9270	9270	0
436	20231109	133300	1397950590	9270	9270	9270	9270	0
437	20231109	133200	1397950590	9270	9270	9270	9270	0
438	20231109	133100	1397950590	9270	9270	9280	9270	119
439	20231109	133000	1396847360	9250	9250	9250	9250	11
440	20231109	132900	1396745610	9270	9270	9270	9270	0
441	20231109	132800	1396745610	9270	9270	9270	9270	0
442	20231109	132700	1396745610	9270	9270	9270	9270	0
443	20231109	132600	1396745610	9270	9270	9270	9270	12
444	20231109	132500	1396634370	9270	9270	9270	9270	7
445	20231109	132400	1396569480	9330	9330	9330	9330	0
446	20231109	132300	1396569480	9330	9330	9330	9330	0
447	20231109	132200	1396569480	9330	9330	9330	9330	0
448	20231109	132100	1396569480	9330	9330	9330	9330	0
449	20231109	132000	1396569480	9330	9330	9330	9330	0
450	20231109	131900	1396569480	9330	9330	9330	9330	0
451	20231109	131800	1396569480	9330	9330	9330	9330	0
452	20231109	131700	1396569480	9330	9330	9330	9330	20
453	20231109	131600	1396382880	9330	9330	9330	9330	10
454	20231109	131500	1396289580	9330	9330	9330	9330	1
455	20231109	131400	1396280250	9330	9330	9330	9330	0
456	20231109	131300	1396280250	9330	9330	9330	9330	0
457	20231109	131200	1396280250	9330	9330	9330	9330	1
458	20231109	131100	1396270920	9280	9280	9280	9280	0
459	20231109	131000	1396270920	9280	9280	9280	9280	0
460	20231109	130900	1396270920	9280	9280	9280	9280	1
461	20231109	130800	1396261640	9280	9280	9280	9280	0
462	20231109	130700	1396261640	9280	9280	9280	9280	0
463	20231109	130600	1396261640	9280	9280	9280	9280	0
464	20231109	130500	1396261640	9280	9280	9280	9280	8
465	20231109	130400	1396187400	9280	9350	9350	9280	45
466	20231109	130300	1395769730	9270	9270	9270	9270	0
467	20231109	130200	1395769730	9270	9270	9270	9270	0
468	20231109	130100	1395769730	9270	9270	9270	9270	0
469	20231109	130000	1395769730	9270	9270	9270	9270	0
470	20231109	125900	1395769730	9270	9270	9270	9270	0
471	20231109	125800	1395769730	9270	9270	9270	9270	0
472	20231109	125700	1395769730	9270	9270	9270	9270	0
473	20231109	125600	1395769730	9270	9270	9270	9270	0
474	20231109	125500	1395769730	9270	9270	9270	9270	0
475	20231109	125400	1395769730	9270	9270	9270	9270	1
476	20231109	125300	1395760460	9280	9270	9280	9270	11
477	20231109	125200	1395658440	9390	9390	9390	9390	3
478	20231109	125100	1395630270	9390	9280	9400	9280	179
479	20231109	125000	1393956570	9250	9250	9250	9250	0
480	20231109	124900	1393956570	9250	9250	9250	9250	0
481	20231109	124800	1393956570	9250	9250	9250	9250	0
482	20231109	124700	1393956570	9250	9250	9250	9250	0
483	20231109	124600	1393956570	9250	9250	9250	9250	0
484	20231109	124500	1393956570	9250	9250	9250	9250	0
485	20231109	124400	1393956570	9250	9250	9250	9250	0
486	20231109	124300	1393956570	9250	9250	9250	9250	60
487	20231109	124200	1393401570	9250	9250	9250	9250	0
488	20231109	124100	1393401570	9250	9250	9250	9250	0
489	20231109	124000	1393401570	9250	9250	9250	9250	20
490	20231109	123900	1393216570	9250	9250	9250	9250	0
491	20231109	123800	1393216570	9250	9250	9250	9250	20
492	20231109	123700	1393031570	9250	9260	9290	9250	26
493	20231109	123600	1392790300	9260	9260	9280	9250	195
494	20231109	123500	1390982090	9250	9250	9250	9250	22
495	20231109	123400	1390778590	9250	9260	9260	9250	64
496	20231109	123300	1390186130	9260	9250	9260	9250	131
497	20231109	123200	1388973840	9250	9250	9250	9250	0
498	20231109	123100	1388973840	9250	9250	9250	9250	0
499	20231109	123000	1388973840	9250	9250	9250	9250	0
500	20231109	122900	1388973840	9250	9250	9250	9250	0
501	20231109	122800	1388973840	9250	9250	9250	9250	0
502	20231109	122700	1388973840	9250	9250	9250	9250	0
503	20231109	122600	1388973840	9250	9250	9250	9250	0
504	20231109	122500	1388973840	9250	9250	9250	9250	3
505	20231109	122400	1388946090	9250	9250	9250	9250	0
506	20231109	122300	1388946090	9250	9250	9250	9250	10
507	20231109	122200	1388853590	9250	9250	9250	9250	0
508	20231109	122100	1388853590	9250	9250	9250	9250	0
509	20231109	122000	1388853590	9250	9290	9290	9250	14
510	20231109	121900	1388724000	9290	9290	9290	9290	0
511	20231109	121800	1388724000	9290	9290	9290	9290	3
512	20231109	121700	1388696130	9260	9260	9260	9260	0
513	20231109	121600	1388696130	9260	9260	9260	9260	2
514	20231109	121500	1388677610	9250	9250	9250	9250	0
515	20231109	121400	1388677610	9250	9250	9250	9250	0
516	20231109	121300	1388677610	9250	9250	9250	9250	0
517	20231109	121200	1388677610	9250	9250	9260	9250	100
518	20231109	121100	1387752600	9240	9240	9240	9240	0
519	20231109	121000	1387752600	9240	9240	9240	9240	0
520	20231109	120900	1387752600	9240	9240	9240	9240	0
521	20231109	120800	1387752600	9240	9240	9240	9240	1
522	20231109	120700	1387743360	9200	9240	9240	9200	40
523	20231109	120600	1387374680	9200	9200	9200	9200	0
524	20231109	120500	1387374680	9200	9240	9240	9200	99
525	20231109	120400	1386463260	9280	9280	9280	9280	17
526	20231109	120300	1386305500	9280	9260	9280	9260	84
527	20231109	120200	1385526700	9260	9260	9260	9260	18
528	20231109	120100	1385360020	9200	9200	9200	9200	385
529	20231109	120000	1381818020	9200	9170	9200	9170	77
530	20231109	115900	1381109920	9160	9200	9200	9160	247
531	20231109	115800	1378843410	9210	9240	9240	9210	45
532	20231109	115700	1378428080	9240	9240	9240	9240	0
533	20231109	115600	1378428080	9240	9240	9240	9240	1
534	20231109	115500	1378418840	9230	9230	9230	9230	0
535	20231109	115400	1378418840	9230	9230	9230	9230	0
536	20231109	115300	1378418840	9230	9230	9230	9230	0
537	20231109	115200	1378418840	9230	9230	9230	9230	0
538	20231109	115100	1378418840	9230	9230	9230	9230	0
539	20231109	115000	1378418840	9230	9230	9230	9230	0
540	20231109	114900	1378418840	9230	9220	9230	9220	502
541	20231109	114800	1373785800	9210	9210	9210	9210	0
542	20231109	114700	1373785800	9210	9210	9210	9210	0
543	20231109	114600	1373785800	9210	9210	9210	9210	3
544	20231109	114500	1373758170	9200	9190	9200	9190	2
545	20231109	114400	1373739780	9170	9170	9180	9170	5
546	20231109	114300	1373693920	9170	9180	9180	9170	131
547	20231109	114200	1372492580	9180	9180	9180	9180	3
548	20231109	114100	1372465040	9180	9190	9190	9180	46
549	20231109	114000	1372042500	9180	9220	9220	9180	95
550	20231109	113900	1371169570	9230	9230	9230	9230	0
551	20231109	113800	1371169570	9230	9230	9230	9230	0
552	20231109	113700	1371169570	9230	9230	9230	9230	1
553	20231109	113600	1371160340	9220	9220	9220	9220	0
554	20231109	113500	1371160340	9220	9220	9220	9220	10
555	20231109	113400	1371068140	9260	9260	9260	9260	0
556	20231109	113300	1371068140	9260	9260	9260	9260	0
557	20231109	113200	1371068140	9260	9260	9260	9260	1
558	20231109	113100	1371058880	9230	9250	9250	9230	65
559	20231109	113000	1370457960	9250	9250	9250	9250	0
560	20231109	112900	1370457960	9250	9250	9250	9250	68
561	20231109	112800	1369828960	9270	9250	9270	9240	168
562	20231109	112700	1368275550	9260	9260	9260	9260	4
563	20231109	112600	1368238510	9280	9270	9280	9240	129
564	20231109	112500	1367044210	9280	9280	9280	9280	0
565	20231109	112400	1367044210	9280	9250	9280	9250	6
566	20231109	112300	1366988560	9280	9260	9280	9240	134
567	20231109	112200	1365748710	9280	9250	9280	9250	41
568	20231109	112100	1365369430	9260	9260	9270	9260	105
569	20231109	112000	1364397100	9240	9240	9250	9240	26
570	20231109	111900	1364156850	9240	9230	9240	9230	14
571	20231109	111800	1364027520	9230	9240	9240	9230	12
572	20231109	111700	1363916660	9190	9190	9190	9190	1
573	20231109	111600	1363907470	9180	9180	9180	9180	4
574	20231109	111500	1363870750	9180	9200	9200	9180	113
575	20231109	111400	1362833380	9180	9180	9180	9180	1
576	20231109	111300	1362824200	9240	9240	9240	9240	1
577	20231109	111200	1362814960	9240	9310	9310	9170	79
578	20231109	111100	1362088530	9180	9280	9280	9180	162
579	20231109	111000	1360597000	9340	9310	9340	9310	12
580	20231109	110900	1360485250	9290	9310	9310	9250	20
581	20231109	110800	1360299930	9340	9130	9340	9130	1660
582	20231109	110700	1345019560	9130	9140	9180	9110	1221
583	20231109	110600	1333871820	9170	9560	9570	9110	9547
584	20231109	110500	1245209960	9570	9490	9570	9490	256
585	20231109	110400	1242769640	9540	9520	9600	9480	298
586	20231109	110300	1239932760	9550	9870	9920	9490	4401
587	20231109	110200	1197338280	9910	9540	10030	9540	12591
588	20231109	110100	1072703550	9490	9500	9500	9490	149
589	20231109	110000	1071288760	9500	9500	9500	9500	0
590	20231109	105900	1071288760	9500	9500	9500	9500	160
591	20231109	105800	1069768760	9500	9500	9500	9500	173
592	20231109	105700	1068125260	9500	9500	9500	9500	2
593	20231109	105600	1068106260	9510	9530	9530	9510	429
594	20231109	105500	1064026350	9530	9530	9530	9530	0
595	20231109	105400	1064026350	9530	9530	9530	9530	0
596	20231109	105300	1064026350	9530	9530	9530	9530	96
597	20231109	105200	1063111470	9530	9530	9530	9530	130
598	20231109	105100	1061872570	9590	9590	9590	9590	0
599	20231109	105000	1061872570	9590	9580	9590	9580	80
600	20231109	104900	1061105990	9580	9580	9580	9580	50
601	20231109	104800	1060626990	9580	9580	9580	9580	21
602	20231109	104700	1060425810	9580	9580	9580	9580	6
603	20231109	104600	1060368330	9590	9590	9590	9590	1
604	20231109	104500	1060358740	9590	9580	9590	9580	15
605	20231109	104400	1060214950	9530	9530	9530	9530	0
606	20231109	104300	1060214950	9530	9530	9530	9530	25
607	20231109	104200	1059976700	9580	9580	9580	9580	200
608	20231109	104100	1058060700	9590	9610	9610	9590	250
609	20231109	104000	1055662540	9610	9640	9640	9610	425
610	20231109	103900	1051573450	9640	9640	9640	9640	6
611	20231109	103800	1051515610	9670	9670	9670	9670	2
612	20231109	103700	1051496270	9670	9680	9680	9670	2
613	20231109	103600	1051476920	9680	9630	9680	9630	534
614	20231109	103500	1046323420	9630	9630	9630	9630	33
615	20231109	103400	1046005630	9640	9630	9680	9630	135
616	20231109	103300	1044701490	9630	9630	9630	9630	210
617	20231109	103200	1042679190	9620	9650	9690	9620	564
618	20231109	103100	1037243930	9680	9700	9730	9680	245
619	20231109	103000	1034870010	9700	9680	9700	9680	712
620	20231109	102900	1027967210	9650	9590	9650	9590	65
621	20231109	102800	1027342880	9590	9590	9600	9590	684
622	20231109	102700	1020778000	9590	9530	9590	9530	334
623	20231109	102600	1017583690	9530	9530	9530	9530	10
624	20231109	102500	1017488390	9490	9500	9500	9490	76
625	20231109	102400	1016767050	9480	9480	9480	9480	1
626	20231109	102300	1016757570	9530	9530	9530	9530	22
627	20231109	102200	1016547910	9500	9480	9500	9480	50
628	20231109	102100	1016073870	9470	9470	9470	9470	0
629	20231109	102000	1016073870	9470	9470	9470	9470	0
630	20231109	101900	1016073870	9470	9480	9480	9460	317
631	20231109	101800	1013073040	9470	9490	9490	9470	19
632	20231109	101700	1012893030	9490	9470	9490	9470	65
633	20231109	101600	1012276320	9460	9460	9460	9460	0
634	20231109	101500	1012276320	9460	9460	9460	9460	34
635	20231109	101400	1011954680	9500	9460	9500	9460	62
636	20231109	101300	1011367440	9460	9470	9470	9460	526
637	20231109	101200	1006386960	9480	9510	9510	9480	64
638	20231109	101100	1005779940	9530	9560	9560	9530	13
639	20231109	101000	1005655840	9560	9560	9560	9560	500
640	20231109	100900	1000875840	9550	9550	9550	9550	55
641	20231109	100800	1000350590	9550	9550	9600	9550	341
642	20231109	100700	997093940	9550	9550	9600	9550	119
643	20231109	100600	995957440	9600	9530	9600	9530	522
644	20231109	100500	990951710	9470	9470	9470	9470	16
645	20231109	100400	990800190	9470	9460	9470	9460	74
646	20231109	100300	990100050	9530	9440	9530	9440	139
647	20231109	100200	988787040	9450	9500	9510	9450	231
648	20231109	100100	986599550	9520	9460	9530	9460	62
649	20231109	100000	986012820	9420	9420	9420	9420	89
650	20231109	095900	985174440	9420	9450	9460	9420	676
651	20231109	095800	978795650	9460	9460	9460	9460	186
652	20231109	095700	977036090	9460	9530	9530	9460	559
653	20231109	095600	971732780	9510	9550	9550	9510	632
654	20231109	095500	965710240	9550	9560	9610	9540	639
655	20231109	095400	959605700	9560	9670	9670	9560	1332
656	20231109	095300	946809030	9660	9980	9980	9650	4017
657	20231109	095200	907132080	9990	9990	9990	9990	0
658	20231109	095100	907132080	9990	9370	9990	9370	826
659	20231109	095000	899227910	9370	9890	9910	9280	4993
660	20231109	094900	851108860	9890	10120	10120	9820	13974
661	20231109	094800	710150170	9800	9800	9800	9800	0
662	20231109	094700	710150170	9800	9250	9800	9250	6227
663	20231109	094600	650189260	9220	9140	9220	9130	195
664	20231109	094500	648400830	9150	9180	9190	9150	544
665	20231109	094400	643419790	9180	9220	9220	9180	923
666	20231109	094300	634918690	9230	9270	9270	9230	571
667	20231109	094200	629633600	9240	9250	9250	9240	2
668	20231109	094100	629615110	9230	9280	9280	9230	26
669	20231109	094000	629374220	9230	9230	9230	9230	52
670	20231109	093900	628894260	9230	9230	9230	9230	175
671	20231109	093800	627279010	9220	9220	9220	9220	1
672	20231109	093700	627269790	9210	9250	9250	9160	2208
673	20231109	093600	606978700	9300	9340	9340	9300	194
674	20231109	093500	605172030	9420	9420	9420	9420	529
675	20231109	093400	600188850	9430	9210	9520	9210	2190
676	20231109	093300	579468230	9220	9280	9280	9220	319
677	20231109	093200	576518870	9270	9220	9270	9220	340
678	20231109	093100	573372520	9210	9220	9270	9210	934
679	20231109	093000	564720530	9220	9240	9250	9220	1254
680	20231109	092900	553154450	9240	9260	9260	9240	939
681	20231109	092800	544470630	9260	9290	9320	9260	360
682	20231109	092700	541130960	9260	9320	9380	9260	220
683	20231109	092600	539083900	9400	9350	9400	9330	125
684	20231109	092500	537915120	9350	9430	9430	9350	1754
685	20231109	092400	521435870	9430	9430	9430	9430	71
686	20231109	092300	520766340	9430	9580	9590	9430	1991
687	20231109	092200	501885280	9590	9580	9590	9490	1039
688	20231109	092100	491949000	9490	9440	9640	9440	1436
689	20231109	092000	478294700	9470	9480	9490	9470	188
690	20231109	091900	476513120	9470	9440	9470	9430	108
691	20231109	091800	475491530	9460	9450	9460	9450	570
692	20231109	091700	470101660	9450	9420	9450	9420	753
693	20231109	091600	462995360	9420	9450	9460	9420	1768
694	20231109	091500	446302880	9450	9490	9550	9450	998
695	20231109	091400	436854130	9490	9800	9830	9370	5996
696	20231109	091300	379326860	9760	9260	9960	9260	9262
697	20231109	091200	289974540	9250	9100	9250	9090	835
698	20231109	091100	282325000	9090	9120	9170	9090	721
699	20231109	091000	275758230	9120	9210	9210	9110	459
700	20231109	090900	271539960	9210	9260	9330	9210	2286
701	20231109	090800	250427120	9260	9250	9280	9250	1107
702	20231109	090700	240165070	9240	9260	9340	9240	1287
703	20231109	090600	228224280	9250	9130	9250	9090	2569
704	20231109	090500	204609040	9070	9050	9100	9050	1471
705	20231109	090400	191246180	9090	9050	9140	9050	658
706	20231109	090300	185265640	9020	9020	9090	9020	656
707	20231109	090200	179326150	9020	9010	9090	9010	1300
708	20231109	090100	167600790	9000	9050	9050	9000	3168
709	20231109	090000	139031570	9000	9210	9220	8960	15271