KissMeData/143210/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	202000	1326330365	2945	2945	2945	2945	1644
3	20231115	201900	1326330365	2945	2945	2945	2945	0
4	20231115	201800	1326330365	2945	2945	2945	2945	0
5	20231115	201700	1326330365	2945	2945	2945	2945	0
6	20231115	201600	1326330365	2945	2945	2945	2945	0
7	20231115	201500	1326330365	2945	2945	2945	2945	0
8	20231115	201400	1326330365	2945	2945	2945	2945	0
9	20231115	201300	1326330365	2945	2945	2945	2945	0
10	20231115	201200	1326330365	2945	2945	2945	2945	0
11	20231115	201100	1326330365	2945	2945	2945	2945	0
12	20231115	201000	1326330365	2945	2945	2945	2945	0
13	20231115	200900	1326330365	2945	2945	2945	2945	0
14	20231115	200800	1326330365	2945	2945	2945	2945	0
15	20231115	200700	1326330365	2945	2945	2945	2945	0
16	20231115	200600	1326330365	2945	2945	2945	2945	0
17	20231115	200500	1326330365	2945	2945	2945	2945	0
18	20231115	200400	1326330365	2945	2945	2945	2945	0
19	20231115	200300	1326330365	2945	2945	2945	2945	0
20	20231115	200200	1326330365	2945	2945	2945	2945	0
21	20231115	200100	1326330365	2945	2945	2945	2945	0
22	20231115	200000	1326330365	2945	2945	2945	2945	0
23	20231115	195900	1326330365	2945	2945	2945	2945	0
24	20231115	195800	1326330365	2945	2945	2945	2945	0
25	20231115	195700	1326330365	2945	2945	2945	2945	0
26	20231115	195600	1326330365	2945	2945	2945	2945	0
27	20231115	195500	1326330365	2945	2945	2945	2945	0
28	20231115	195400	1326330365	2945	2945	2945	2945	0
29	20231115	195300	1326330365	2945	2945	2945	2945	0
30	20231115	195200	1326330365	2945	2945	2945	2945	0
31	20231115	195100	1326330365	2945	2945	2945	2945	0
32	20231115	195000	1326330365	2945	2945	2945	2945	1644
33	20231115	194900	1326330365	2945	2945	2945	2945	0
34	20231115	194800	1326330365	2945	2945	2945	2945	0
35	20231115	194700	1326330365	2945	2945	2945	2945	0
36	20231115	194600	1326330365	2945	2945	2945	2945	0
37	20231115	194500	1326330365	2945	2945	2945	2945	0
38	20231115	194400	1326330365	2945	2945	2945	2945	0
39	20231115	194300	1326330365	2945	2945	2945	2945	0
40	20231115	194200	1326330365	2945	2945	2945	2945	0
41	20231115	194100	1326330365	2945	2945	2945	2945	0
42	20231115	194000	1326330365	2945	2945	2945	2945	0
43	20231115	193900	1326330365	2945	2945	2945	2945	0
44	20231115	193800	1326330365	2945	2945	2945	2945	0
45	20231115	193700	1326330365	2945	2945	2945	2945	0
46	20231115	193600	1326330365	2945	2945	2945	2945	0
47	20231115	193500	1326330365	2945	2945	2945	2945	0
48	20231115	193400	1326330365	2945	2945	2945	2945	0
49	20231115	193300	1326330365	2945	2945	2945	2945	0
50	20231115	193200	1326330365	2945	2945	2945	2945	0
51	20231115	193100	1326330365	2945	2945	2945	2945	0
52	20231115	193000	1326330365	2945	2945	2945	2945	0
53	20231115	192900	1326330365	2945	2945	2945	2945	0
54	20231115	192800	1326330365	2945	2945	2945	2945	0
55	20231115	192700	1326330365	2945	2945	2945	2945	0
56	20231115	192600	1326330365	2945	2945	2945	2945	0
57	20231115	192500	1326330365	2945	2945	2945	2945	0
58	20231115	192400	1326330365	2945	2945	2945	2945	0
59	20231115	192300	1326330365	2945	2945	2945	2945	0
60	20231115	192200	1326330365	2945	2945	2945	2945	0
61	20231115	192100	1326330365	2945	2945	2945	2945	0
62	20231115	192000	1326330365	2945	2945	2945	2945	1644
63	20231115	191900	1326330365	2945	2945	2945	2945	0
64	20231115	191800	1326330365	2945	2945	2945	2945	0
65	20231115	191700	1326330365	2945	2945	2945	2945	0
66	20231115	191600	1326330365	2945	2945	2945	2945	0
67	20231115	191500	1326330365	2945	2945	2945	2945	0
68	20231115	191400	1326330365	2945	2945	2945	2945	0
69	20231115	191300	1326330365	2945	2945	2945	2945	0
70	20231115	191200	1326330365	2945	2945	2945	2945	0
71	20231115	191100	1326330365	2945	2945	2945	2945	0
72	20231115	191000	1326330365	2945	2945	2945	2945	0
73	20231115	190900	1326330365	2945	2945	2945	2945	0
74	20231115	190800	1326330365	2945	2945	2945	2945	0
75	20231115	190700	1326330365	2945	2945	2945	2945	0
76	20231115	190600	1326330365	2945	2945	2945	2945	0
77	20231115	190500	1326330365	2945	2945	2945	2945	0
78	20231115	190400	1326330365	2945	2945	2945	2945	0
79	20231115	190300	1326330365	2945	2945	2945	2945	0
80	20231115	190200	1326330365	2945	2945	2945	2945	0
81	20231115	190100	1326330365	2945	2945	2945	2945	0
82	20231115	190000	1326330365	2945	2945	2945	2945	0
83	20231115	185900	1326330365	2945	2945	2945	2945	0
84	20231115	185800	1326330365	2945	2945	2945	2945	0
85	20231115	185700	1326330365	2945	2945	2945	2945	0
86	20231115	185600	1326330365	2945	2945	2945	2945	0
87	20231115	185500	1326330365	2945	2945	2945	2945	0
88	20231115	185400	1326330365	2945	2945	2945	2945	0
89	20231115	185300	1326330365	2945	2945	2945	2945	0
90	20231115	185200	1326330365	2945	2945	2945	2945	0
91	20231115	185100	1326330365	2945	2945	2945	2945	0
92	20231115	185000	1326330365	2945	2945	2945	2945	1644
93	20231115	184900	1326330365	2945	2945	2945	2945	0
94	20231115	184800	1326330365	2945	2945	2945	2945	0
95	20231115	184700	1326330365	2945	2945	2945	2945	0
96	20231115	184600	1326330365	2945	2945	2945	2945	0
97	20231115	184500	1326330365	2945	2945	2945	2945	0
98	20231115	184400	1326330365	2945	2945	2945	2945	0
99	20231115	184300	1326330365	2945	2945	2945	2945	0
100	20231115	184200	1326330365	2945	2945	2945	2945	0
101	20231115	184100	1326330365	2945	2945	2945	2945	0
102	20231115	184000	1326330365	2945	2945	2945	2945	0
103	20231115	183900	1326330365	2945	2945	2945	2945	0
104	20231115	183800	1326330365	2945	2945	2945	2945	0
105	20231115	183700	1326330365	2945	2945	2945	2945	0
106	20231115	183600	1326330365	2945	2945	2945	2945	0
107	20231115	183500	1326330365	2945	2945	2945	2945	0
108	20231115	183400	1326330365	2945	2945	2945	2945	0
109	20231115	183300	1326330365	2945	2945	2945	2945	0
110	20231115	183200	1326330365	2945	2945	2945	2945	0
111	20231115	183100	1326330365	2945	2945	2945	2945	0
112	20231115	183000	1326330365	2945	2945	2945	2945	0
113	20231115	182900	1326330365	2945	2945	2945	2945	0
114	20231115	182800	1326330365	2945	2945	2945	2945	0
115	20231115	182700	1326330365	2945	2945	2945	2945	0
116	20231115	182600	1326330365	2945	2945	2945	2945	0
117	20231115	182500	1326330365	2945	2945	2945	2945	0
118	20231115	182400	1326330365	2945	2945	2945	2945	0
119	20231115	182300	1326330365	2945	2945	2945	2945	0
120	20231115	182200	1326330365	2945	2945	2945	2945	0
121	20231115	182100	1326330365	2945	2945	2945	2945	0
122	20231115	182000	1326330365	2945	2945	2945	2945	1644
123	20231115	181900	1326330365	2945	2945	2945	2945	0
124	20231115	181800	1326330365	2945	2945	2945	2945	0
125	20231115	181700	1326330365	2945	2945	2945	2945	0
126	20231115	181600	1326330365	2945	2945	2945	2945	0
127	20231115	181500	1326330365	2945	2945	2945	2945	0
128	20231115	181400	1326330365	2945	2945	2945	2945	0
129	20231115	181300	1326330365	2945	2945	2945	2945	0
130	20231115	181200	1326330365	2945	2945	2945	2945	0
131	20231115	181100	1326330365	2945	2945	2945	2945	0
132	20231115	181000	1326330365	2945	2945	2945	2945	0
133	20231115	180900	1326330365	2945	2945	2945	2945	0
134	20231115	180800	1326330365	2945	2945	2945	2945	0
135	20231115	180700	1326330365	2945	2945	2945	2945	0
136	20231115	180600	1326330365	2945	2945	2945	2945	0
137	20231115	180500	1326330365	2945	2945	2945	2945	0
138	20231115	180400	1326330365	2945	2945	2945	2945	0
139	20231115	180300	1326330365	2945	2945	2945	2945	0
140	20231115	180200	1326330365	2945	2945	2945	2945	0
141	20231115	180100	1326330365	2945	2945	2945	2945	0
142	20231115	180000	1326330365	2945	2945	2945	2945	0
143	20231115	175900	1326330365	2945	2945	2945	2945	0
144	20231115	175800	1326330365	2945	2945	2945	2945	0
145	20231115	175700	1326330365	2945	2945	2945	2945	0
146	20231115	175600	1326330365	2945	2945	2945	2945	0
147	20231115	175500	1326330365	2945	2945	2945	2945	0
148	20231115	175400	1326330365	2945	2945	2945	2945	0
149	20231115	175300	1326330365	2945	2945	2945	2945	0
150	20231115	175200	1326330365	2945	2945	2945	2945	0
151	20231115	175100	1326330365	2945	2945	2945	2945	0
152	20231115	175000	1326330365	2945	2945	2945	2945	1644
153	20231115	174900	1326330365	2945	2945	2945	2945	0
154	20231115	174800	1326330365	2945	2945	2945	2945	0
155	20231115	174700	1326330365	2945	2945	2945	2945	0
156	20231115	174600	1326330365	2945	2945	2945	2945	0
157	20231115	174500	1326330365	2945	2945	2945	2945	0
158	20231115	174400	1326330365	2945	2945	2945	2945	0
159	20231115	174300	1326330365	2945	2945	2945	2945	0
160	20231115	174200	1326330365	2945	2945	2945	2945	0
161	20231115	174100	1326330365	2945	2945	2945	2945	0
162	20231115	174000	1326330365	2945	2945	2945	2945	0
163	20231115	173900	1326330365	2945	2945	2945	2945	0
164	20231115	173800	1326330365	2945	2945	2945	2945	0
165	20231115	173700	1326330365	2945	2945	2945	2945	0
166	20231115	173600	1326330365	2945	2945	2945	2945	0
167	20231115	173500	1326330365	2945	2945	2945	2945	0
168	20231115	173400	1326330365	2945	2945	2945	2945	0
169	20231115	173300	1326330365	2945	2945	2945	2945	0
170	20231115	173200	1326330365	2945	2945	2945	2945	0
171	20231115	173100	1326330365	2945	2945	2945	2945	0
172	20231115	173000	1326330365	2945	2945	2945	2945	0
173	20231115	172900	1326330365	2945	2945	2945	2945	0
174	20231115	172800	1326330365	2945	2945	2945	2945	0
175	20231115	172700	1326330365	2945	2945	2945	2945	0
176	20231115	172600	1326330365	2945	2945	2945	2945	0
177	20231115	172500	1326330365	2945	2945	2945	2945	0
178	20231115	172400	1326330365	2945	2945	2945	2945	0
179	20231115	172300	1326330365	2945	2945	2945	2945	0
180	20231115	172200	1326330365	2945	2945	2945	2945	0
181	20231115	172100	1326330365	2945	2945	2945	2945	0
182	20231115	172000	1326330365	2945	2945	2945	2945	1644
183	20231115	171900	1326330365	2945	2945	2945	2945	0
184	20231115	171800	1326330365	2945	2945	2945	2945	0
185	20231115	171700	1326330365	2945	2945	2945	2945	0
186	20231115	171600	1326330365	2945	2945	2945	2945	0
187	20231115	171500	1326330365	2945	2945	2945	2945	0
188	20231115	171400	1326330365	2945	2945	2945	2945	0
189	20231115	171300	1326330365	2945	2945	2945	2945	0
190	20231115	171200	1326330365	2945	2945	2945	2945	0
191	20231115	171100	1326330365	2945	2945	2945	2945	0
192	20231115	171000	1326330365	2945	2945	2945	2945	0
193	20231115	170900	1326330365	2945	2945	2945	2945	0
194	20231115	170800	1326330365	2945	2945	2945	2945	0
195	20231115	170700	1326330365	2945	2945	2945	2945	0
196	20231115	170600	1326330365	2945	2945	2945	2945	0
197	20231115	170500	1326330365	2945	2945	2945	2945	0
198	20231115	170400	1326330365	2945	2945	2945	2945	0
199	20231115	170300	1326330365	2945	2945	2945	2945	0
200	20231115	170200	1326330365	2945	2945	2945	2945	0
201	20231115	170100	1326330365	2945	2945	2945	2945	0
202	20231115	170000	1326330365	2945	2945	2945	2945	0
203	20231115	165900	1326330365	2945	2945	2945	2945	0
204	20231115	165800	1326330365	2945	2945	2945	2945	0
205	20231115	165700	1326330365	2945	2945	2945	2945	0
206	20231115	165600	1326330365	2945	2945	2945	2945	0
207	20231115	165500	1326330365	2945	2945	2945	2945	0
208	20231115	165400	1326330365	2945	2945	2945	2945	0
209	20231115	165300	1326330365	2945	2945	2945	2945	0
210	20231115	165200	1326330365	2945	2945	2945	2945	0
211	20231115	165100	1326330365	2945	2945	2945	2945	0
212	20231115	165000	1326330365	2945	2945	2945	2945	1644
213	20231115	164900	1326330365	2945	2945	2945	2945	0
214	20231115	164800	1326330365	2945	2945	2945	2945	0
215	20231115	164700	1326330365	2945	2945	2945	2945	0
216	20231115	164600	1326330365	2945	2945	2945	2945	0
217	20231115	164500	1326330365	2945	2945	2945	2945	0
218	20231115	164400	1326330365	2945	2945	2945	2945	0
219	20231115	164300	1326330365	2945	2945	2945	2945	0
220	20231115	164200	1326330365	2945	2945	2945	2945	0
221	20231115	164100	1326330365	2945	2945	2945	2945	0
222	20231115	164000	1326330365	2945	2945	2945	2945	0
223	20231115	163900	1326330365	2945	2945	2945	2945	0
224	20231115	163800	1326330365	2945	2945	2945	2945	0
225	20231115	163700	1326330365	2945	2945	2945	2945	0
226	20231115	163600	1326330365	2945	2945	2945	2945	0
227	20231115	163500	1326330365	2945	2945	2945	2945	0
228	20231115	163400	1326330365	2945	2945	2945	2945	0
229	20231115	163300	1326330365	2945	2945	2945	2945	0
230	20231115	163200	1326330365	2945	2945	2945	2945	0
231	20231115	163100	1326330365	2945	2945	2945	2945	0
232	20231115	163000	1326330365	2945	2945	2945	2945	0
233	20231115	162900	1326330365	2945	2945	2945	2945	0
234	20231115	162800	1326330365	2945	2945	2945	2945	0
235	20231115	162700	1326330365	2945	2945	2945	2945	0
236	20231115	162600	1326330365	2945	2945	2945	2945	0
237	20231115	162500	1326330365	2945	2945	2945	2945	0
238	20231115	162400	1326330365	2945	2945	2945	2945	0
239	20231115	162300	1326330365	2945	2945	2945	2945	0
240	20231115	162200	1326330365	2945	2945	2945	2945	0
241	20231115	162100	1326330365	2945	2945	2945	2945	0
242	20231115	162000	1326330365	2945	2945	2945	2945	1644
243	20231115	161900	1326330365	2945	2945	2945	2945	0
244	20231115	161800	1326330365	2945	2945	2945	2945	0
245	20231115	161700	1326330365	2945	2945	2945	2945	0
246	20231115	161600	1326330365	2945	2945	2945	2945	0
247	20231115	161500	1326330365	2945	2945	2945	2945	0
248	20231115	161400	1326330365	2945	2945	2945	2945	0
249	20231115	161300	1326330365	2945	2945	2945	2945	0
250	20231115	161200	1326330365	2945	2945	2945	2945	0
251	20231115	161100	1326330365	2945	2945	2945	2945	0
252	20231115	161000	1326330365	2945	2945	2945	2945	0
253	20231115	160900	1326330365	2945	2945	2945	2945	0
254	20231115	160800	1326330365	2945	2945	2945	2945	0
255	20231115	160700	1326330365	2945	2945	2945	2945	0
256	20231115	160600	1326330365	2945	2945	2945	2945	0
257	20231115	160500	1326330365	2945	2945	2945	2945	0
258	20231115	160400	1326330365	2945	2945	2945	2945	0
259	20231115	160300	1326330365	2945	2945	2945	2945	0
260	20231115	160200	1326330365	2945	2945	2945	2945	0
261	20231115	160100	1326330365	2945	2945	2945	2945	0
262	20231115	160000	1326330365	2945	2945	2945	2945	0
263	20231115	155900	1326330365	2945	2945	2945	2945	0
264	20231115	155800	1326330365	2945	2945	2945	2945	0
265	20231115	155700	1326330365	2945	2945	2945	2945	0
266	20231115	155600	1326330365	2945	2945	2945	2945	0
267	20231115	155500	1326330365	2945	2945	2945	2945	0
268	20231115	155400	1326330365	2945	2945	2945	2945	0
269	20231115	155300	1326330365	2945	2945	2945	2945	0
270	20231115	155200	1326330365	2945	2945	2945	2945	0
271	20231115	155100	1326330365	2945	2945	2945	2945	0
272	20231115	155000	1326330365	2945	2945	2945	2945	1644
273	20231115	154900	1326330365	2945	2945	2945	2945	0
274	20231115	154800	1326330365	2945	2945	2945	2945	0
275	20231115	154700	1326330365	2945	2945	2945	2945	0
276	20231115	154600	1326330365	2945	2945	2945	2945	0
277	20231115	154500	1326330365	2945	2945	2945	2945	0
278	20231115	154400	1326330365	2945	2945	2945	2945	0
279	20231115	154300	1326330365	2945	2945	2945	2945	0
280	20231115	154200	1326330365	2945	2945	2945	2945	0
281	20231115	154100	1326330365	2945	2945	2945	2945	0
282	20231115	154000	1326330365	2945	2945	2945	2945	0
283	20231115	153900	1326330365	2945	2945	2945	2945	0
284	20231115	153800	1326330365	2945	2945	2945	2945	0
285	20231115	153700	1326330365	2945	2945	2945	2945	0
286	20231115	153600	1326330365	2945	2945	2945	2945	0
287	20231115	153500	1326330365	2945	2945	2945	2945	0
288	20231115	153400	1326330365	2945	2945	2945	2945	0
289	20231115	153300	1326330365	2945	2945	2945	2945	0
290	20231115	153200	1326330365	2945	2945	2945	2945	0
291	20231115	153100	1326330365	2945	2945	2945	2945	0
292	20231115	153000	1326330365	2945	2945	2945	2945	1644
293	20231115	152900	1321488785	2930	2930	2930	2930	0
294	20231115	152800	1321488785	2930	2930	2930	2930	0
295	20231115	152700	1321488785	2930	2930	2930	2930	0
296	20231115	152600	1321488785	2930	2930	2930	2930	0
297	20231115	152500	1321488785	2930	2930	2930	2930	0
298	20231115	152400	1321488785	2930	2930	2930	2930	0
299	20231115	152300	1321488785	2930	2930	2930	2930	0
300	20231115	152200	1321488785	2930	2930	2930	2930	0
301	20231115	152100	1321488785	2930	2930	2930	2930	0
302	20231115	152000	1321488785	2930	2930	2930	2930	0
303	20231115	151900	1321488785	2930	2905	2930	2905	4
304	20231115	151800	1321477090	2910	2910	2910	2910	49
305	20231115	151700	1321334500	2930	2930	2930	2930	1
306	20231115	151600	1321331570	2905	2915	2915	2905	369
307	20231115	151500	1320259265	2935	2935	2935	2935	0
308	20231115	151400	1320259265	2935	2935	2935	2935	286
309	20231115	151300	1319419855	2940	2940	2940	2940	0
310	20231115	151200	1319419855	2940	2940	2940	2940	0
311	20231115	151100	1319419855	2940	2940	2940	2940	0
312	20231115	151000	1319419855	2940	2920	2940	2920	30
313	20231115	150900	1319331885	2920	2920	2920	2920	0
314	20231115	150800	1319331885	2920	2900	2920	2900	285
315	20231115	150700	1318505365	2900	2900	2900	2900	0
316	20231115	150600	1318505365	2900	2900	2900	2900	237
317	20231115	150500	1317818065	2900	2900	2900	2900	0
318	20231115	150400	1317818065	2900	2900	2900	2900	295
319	20231115	150300	1316962565	2920	2920	2920	2920	27
320	20231115	150200	1316883725	2920	2920	2920	2920	1
321	20231115	150100	1316880805	2920	2920	2920	2920	0
322	20231115	150000	1316880805	2920	2920	2920	2920	0
323	20231115	145900	1316880805	2920	2920	2920	2920	0
324	20231115	145800	1316880805	2920	2915	2920	2895	1002
325	20231115	145700	1313975750	2905	2905	2905	2905	0
326	20231115	145600	1313975750	2905	2905	2905	2905	0
327	20231115	145500	1313975750	2905	2905	2905	2905	0
328	20231115	145400	1313975750	2905	2905	2905	2905	0
329	20231115	145300	1313975750	2905	2910	2910	2905	296
330	20231115	145200	1313115755	2905	2900	2905	2900	306
331	20231115	145100	1312227300	2895	2895	2895	2895	2
332	20231115	145000	1312221510	2895	2900	2900	2895	423
333	20231115	144900	1310994815	2905	2895	2905	2895	502
334	20231115	144800	1309536515	2900	2900	2900	2900	0
335	20231115	144700	1309536515	2900	2900	2900	2900	100
336	20231115	144600	1309246515	2905	2900	2905	2900	501
337	20231115	144500	1307793610	2900	2900	2900	2900	357
338	20231115	144400	1306758310	2905	2905	2905	2905	1
339	20231115	144300	1306755405	2905	2905	2905	2905	444
340	20231115	144200	1305465585	2905	2905	2905	2905	100
341	20231115	144100	1305175085	2905	2905	2905	2905	670
342	20231115	144000	1303228735	2905	2905	2905	2905	0
343	20231115	143900	1303228735	2905	2905	2905	2905	767
344	20231115	143800	1301000600	2900	2905	2905	2900	319
345	20231115	143700	1300075475	2905	2905	2905	2905	2
346	20231115	143600	1300069665	2905	2905	2905	2905	465
347	20231115	143500	1298718840	2905	2905	2905	2905	200
348	20231115	143400	1298137840	2900	2900	2900	2900	0
349	20231115	143300	1298137840	2900	2905	2905	2900	1004
350	20231115	143200	1295223195	2905	2900	2905	2900	55
351	20231115	143100	1295063425	2905	2905	2905	2905	313
352	20231115	143000	1294154160	2905	2905	2905	2905	177
353	20231115	142900	1293639975	2900	2910	2910	2900	595
354	20231115	142800	1291910350	2910	2910	2910	2910	269
355	20231115	142700	1291127560	2905	2910	2910	2905	1821
356	20231115	142600	1285828465	2915	2920	2920	2910	345
357	20231115	142500	1284824065	2920	2920	2920	2920	0
358	20231115	142400	1284824065	2920	2920	2920	2920	594
359	20231115	142300	1283089585	2910	2910	2910	2910	2
360	20231115	142200	1283083765	2910	2910	2910	2910	1153
361	20231115	142100	1279728535	2910	2910	2910	2910	0
362	20231115	142000	1279728535	2910	2910	2915	2910	197
363	20231115	141900	1279155165	2910	2915	2915	2910	35
364	20231115	141800	1279053225	2915	2915	2915	2915	323
365	20231115	141700	1278111680	2915	2915	2915	2915	0
366	20231115	141600	1278111680	2915	2920	2920	2915	31
367	20231115	141500	1278021165	2920	2925	2925	2920	2253
368	20231115	141400	1271431745	2930	2930	2930	2930	415
369	20231115	141300	1270215795	2930	2935	2935	2930	1100
370	20231115	141200	1266987795	2935	2935	2935	2935	152
371	20231115	141100	1266541675	2940	2940	2940	2940	5
372	20231115	141000	1266526975	2935	2935	2935	2935	1002
373	20231115	140900	1263586105	2935	2935	2935	2935	87
374	20231115	140800	1263330760	2940	2940	2940	2940	101
375	20231115	140700	1263033820	2940	2940	2940	2940	100
376	20231115	140600	1262739820	2945	2945	2945	2945	0
377	20231115	140500	1262739820	2945	2940	2945	2940	2
378	20231115	140400	1262733935	2945	2945	2945	2945	0
379	20231115	140300	1262733935	2945	2945	2945	2945	0
380	20231115	140200	1262733935	2945	2945	2945	2945	0
381	20231115	140100	1262733935	2945	2945	2945	2945	0
382	20231115	140000	1262733935	2945	2945	2945	2945	0
383	20231115	135900	1262733935	2945	2945	2945	2945	0
384	20231115	135800	1262733935	2945	2945	2945	2945	0
385	20231115	135700	1262733935	2945	2945	2945	2945	0
386	20231115	135600	1262733935	2945	2945	2945	2945	1
387	20231115	135500	1262730990	2935	2935	2935	2935	0
388	20231115	135400	1262730990	2935	2935	2935	2935	587
389	20231115	135300	1261008145	2945	2945	2945	2945	0
390	20231115	135200	1261008145	2945	2945	2945	2945	0
391	20231115	135100	1261008145	2945	2945	2945	2945	199
392	20231115	135000	1260422090	2945	2945	2945	2945	83
393	20231115	134900	1260177655	2950	2950	2950	2950	1
394	20231115	134800	1260174705	2930	2930	2930	2930	200
395	20231115	134700	1259588705	2930	2930	2930	2930	1
396	20231115	134600	1259585775	2955	2955	2955	2955	0
397	20231115	134500	1259585775	2955	2955	2955	2955	0
398	20231115	134400	1259585775	2955	2955	2955	2955	2
399	20231115	134300	1259579865	2955	2955	2955	2955	0
400	20231115	134200	1259579865	2955	2955	2955	2955	0
401	20231115	134100	1259579865	2955	2955	2955	2955	0
402	20231115	134000	1259579865	2955	2930	2955	2925	530
403	20231115	133900	1258026895	2925	2925	2925	2925	1
404	20231115	133800	1258023970	2930	2930	2930	2930	31
405	20231115	133700	1257933140	2930	2930	2930	2930	402
406	20231115	133600	1256755280	2935	2935	2935	2935	422
407	20231115	133500	1255516710	2945	2945	2945	2945	1
408	20231115	133400	1255513765	2945	2945	2945	2945	0
409	20231115	133300	1255513765	2945	2945	2945	2945	0
410	20231115	133200	1255513765	2945	2945	2945	2945	0
411	20231115	133100	1255513765	2945	2945	2945	2945	1
412	20231115	133000	1255510820	2945	2945	2945	2945	20
413	20231115	132900	1255451920	2935	2935	2935	2935	1
414	20231115	132800	1255448985	2935	2935	2935	2935	198
415	20231115	132700	1254867855	2945	2945	2945	2945	1
416	20231115	132600	1254864910	2945	2945	2945	2945	0
417	20231115	132500	1254864910	2945	2945	2945	2945	1
418	20231115	132400	1254861965	2935	2935	2935	2935	172
419	20231115	132300	1254357145	2940	2940	2940	2940	500
420	20231115	132200	1252887145	2945	2945	2945	2945	0
421	20231115	132100	1252887145	2945	2945	2945	2945	33
422	20231115	132000	1252789960	2945	2945	2945	2945	2
423	20231115	131900	1252784070	2945	2945	2945	2945	0
424	20231115	131800	1252784070	2945	2955	2955	2945	388
425	20231115	131700	1251640410	2955	2955	2955	2955	8
426	20231115	131600	1251616770	2960	2960	2960	2960	0
427	20231115	131500	1251616770	2960	2960	2960	2960	11
428	20231115	131400	1251584210	2960	2960	2960	2960	104
429	20231115	131300	1251276370	2960	2955	2960	2955	156
430	20231115	131200	1250815385	2955	2955	2955	2955	6
431	20231115	131100	1250797655	2955	2955	2955	2955	15
432	20231115	131000	1250753330	2960	2960	2960	2960	20
433	20231115	130900	1250694130	2960	2960	2960	2960	54
434	20231115	130800	1250534290	2945	2950	2950	2945	651
435	20231115	130700	1248615690	2950	2960	2960	2950	961
436	20231115	130600	1245780630	2960	2960	2960	2950	1953
437	20231115	130500	1240009250	2960	2955	2960	2950	227
438	20231115	130400	1239337645	2960	2960	2960	2960	3
439	20231115	130300	1239328765	2950	2950	2950	2950	0
440	20231115	130200	1239328765	2950	2960	2960	2950	10
441	20231115	130100	1239299255	2960	2960	2960	2960	1
442	20231115	130000	1239296295	2960	2960	2960	2960	0
443	20231115	125900	1239296295	2960	2950	2960	2950	32
444	20231115	125800	1239201585	2960	2950	2960	2950	833
445	20231115	125700	1236740435	2950	2950	2950	2950	238
446	20231115	125600	1236038335	2950	2955	2955	2950	418
447	20231115	125500	1234804340	2950	2955	2955	2950	100
448	20231115	125400	1234509320	2960	2960	2960	2960	110
449	20231115	125300	1234183720	2960	2960	2960	2960	50
450	20231115	125200	1234035720	2955	2955	2955	2955	66
451	20231115	125100	1233840690	2955	2955	2955	2955	500
452	20231115	125000	1232363190	2955	2955	2955	2955	300
453	20231115	124900	1231476690	2955	2950	2955	2950	604
454	20231115	124800	1229693320	2950	2955	2960	2950	123
455	20231115	124700	1229329855	2955	2955	2955	2955	130
456	20231115	124600	1228945705	2955	2955	2955	2955	515
457	20231115	124500	1227423880	2955	2955	2955	2955	70
458	20231115	124400	1227217030	2960	2955	2960	2955	116
459	20231115	124300	1226874080	2950	2945	2950	2945	497
460	20231115	124200	1225410080	2945	2945	2945	2945	150
461	20231115	124100	1224968330	2920	2920	2920	2920	0
462	20231115	124000	1224968330	2920	2920	2920	2920	2998
463	20231115	123900	1216214170	2920	2920	2920	2920	75
464	20231115	123800	1215995170	2920	2920	2920	2920	0
465	20231115	123700	1215995170	2920	2920	2920	2920	58
466	20231115	123600	1215825810	2940	2940	2940	2940	1
467	20231115	123500	1215822870	2925	2950	2950	2925	501
468	20231115	123400	1214357415	2925	2935	2935	2925	133
469	20231115	123300	1213967305	2955	2955	2955	2955	0
470	20231115	123200	1213967305	2955	2955	2955	2955	0
471	20231115	123100	1213967305	2955	2955	2955	2955	0
472	20231115	123000	1213967305	2955	2955	2955	2955	0
473	20231115	122900	1213967305	2955	2955	2955	2955	0
474	20231115	122800	1213967305	2955	2955	2955	2955	1
475	20231115	122700	1213964350	2940	2945	2955	2940	508
476	20231115	122600	1212470780	2955	2955	2955	2955	2
477	20231115	122500	1212464870	2945	2945	2945	2945	1
478	20231115	122400	1212461925	2945	2940	2945	2940	39
479	20231115	122300	1212347235	2945	2945	2945	2945	666
480	20231115	122200	1210385865	2960	2960	2960	2960	13
481	20231115	122100	1210347385	2965	2965	2965	2965	10
482	20231115	122000	1210317735	2965	2965	2965	2965	205
483	20231115	121900	1209709910	2965	2965	2965	2965	4
484	20231115	121800	1209698050	2965	2965	2965	2965	170
485	20231115	121700	1209194000	2965	2965	2965	2945	953
486	20231115	121600	1206372235	2965	2945	2965	2945	1055
487	20231115	121500	1203255065	2945	2940	2945	2940	556
488	20231115	121400	1201620175	2940	2935	2940	2935	417
489	20231115	121300	1200394715	2935	2925	2935	2925	330
490	20231115	121200	1199429250	2915	2910	2925	2910	677
491	20231115	121100	1197454665	2900	2900	2900	2900	0
492	20231115	121000	1197454665	2900	2900	2900	2900	0
493	20231115	120900	1197454665	2900	2900	2900	2900	0
494	20231115	120800	1197454665	2900	2900	2900	2900	200
495	20231115	120700	1196874665	2890	2895	2895	2890	422
496	20231115	120600	1195654685	2895	2895	2895	2895	361
497	20231115	120500	1194609590	2895	2895	2895	2895	90
498	20231115	120400	1194349040	2895	2900	2900	2885	1102
499	20231115	120300	1191162565	2900	2900	2900	2900	253
500	20231115	120200	1190428865	2900	2905	2905	2900	366
501	20231115	120100	1189366960	2905	2905	2905	2905	366
502	20231115	120000	1188303730	2905	2905	2905	2905	300
503	20231115	115900	1187432230	2905	2905	2905	2905	176
504	20231115	115800	1186920950	2905	2925	2925	2905	17
505	20231115	115700	1186871545	2905	2925	2925	2900	1272
506	20231115	115600	1183178375	2905	2915	2915	2905	1652
507	20231115	115500	1178373885	2915	2920	2920	2915	242
508	20231115	115400	1177668085	2925	2925	2925	2925	0
509	20231115	115300	1177668085	2925	2925	2925	2925	17
510	20231115	115200	1177618360	2920	2925	2925	2920	71
511	20231115	115100	1177410690	2920	2920	2925	2920	786
512	20231115	115000	1175115520	2925	2925	2925	2925	142
513	20231115	114900	1174700170	2925	2925	2930	2925	40
514	20231115	114800	1174583165	2920	2920	2920	2920	0
515	20231115	114700	1174583165	2920	2925	2925	2920	306
516	20231115	114600	1173688440	2925	2930	2930	2925	1003
517	20231115	114500	1170754650	2930	2930	2930	2930	100
518	20231115	114400	1170461650	2940	2945	2945	2920	3473
519	20231115	114300	1160307605	2945	2935	2945	2935	101
520	20231115	114200	1160010830	2935	2930	2935	2930	167
521	20231115	114100	1159521355	2930	2945	2945	2930	103
522	20231115	114000	1159218775	2945	2940	2945	2940	52
523	20231115	113900	1159065885	2940	2940	2940	2940	0
524	20231115	113800	1159065885	2940	2940	2940	2940	178
525	20231115	113700	1158542565	2940	2940	2940	2940	4
526	20231115	113600	1158530805	2940	2930	2940	2930	328
527	20231115	113500	1157568455	2930	2935	2935	2930	108
528	20231115	113400	1157251940	2935	2935	2935	2935	310
529	20231115	113300	1156342090	2935	2935	2935	2935	7
530	20231115	113200	1156321545	2935	2935	2935	2935	48
531	20231115	113100	1156180665	2935	2930	2935	2930	106
532	20231115	113000	1155869815	2925	2925	2925	2925	4
533	20231115	112900	1155858115	2920	2935	2935	2920	226
534	20231115	112800	1155198045	2920	2920	2920	2920	754
535	20231115	112700	1152996365	2920	2945	2945	2920	318
536	20231115	112600	1152067235	2945	2945	2945	2945	0
537	20231115	112500	1152067235	2945	2950	2950	2945	48
538	20231115	112400	1151925640	2920	2955	2955	2920	823
539	20231115	112300	1149519315	2955	2955	2955	2955	86
540	20231115	112200	1149265185	2955	2935	2960	2920	2007
541	20231115	112100	1143364730	2935	2935	2940	2935	112
542	20231115	112000	1143036005	2935	2960	2965	2935	105
543	20231115	111900	1142727745	2930	2940	2940	2930	1691
544	20231115	111800	1137769030	2945	2955	2955	2945	44
545	20231115	111700	1137639310	2955	2955	2955	2955	26
546	20231115	111600	1137562480	2935	2940	2965	2935	719
547	20231115	111500	1135447725	2970	2950	2970	2935	484
548	20231115	111400	1134025195	2950	2960	2960	2950	284
549	20231115	111300	1133187175	2965	2965	2970	2965	810
550	20231115	111200	1130785425	2965	2965	2965	2960	1000
551	20231115	111100	1127820430	2965	2950	2965	2945	689
552	20231115	111000	1125787720	2945	2940	2945	2940	1364
553	20231115	110900	1121776515	2940	2955	2955	2940	1030
554	20231115	110800	1118740200	2965	2965	2965	2965	1239
555	20231115	110700	1115066565	2965	2965	2965	2950	3920
556	20231115	110600	1103459645	2965	2970	2970	2965	5
557	20231115	110500	1103444800	2965	2975	2975	2965	399
558	20231115	110400	1102260880	2980	2990	2990	2980	105
559	20231115	110300	1101947965	2990	2990	2995	2990	56
560	20231115	110200	1101780510	2990	3000	3000	2990	58
561	20231115	110100	1101607020	3000	3000	3000	3000	165
562	20231115	110000	1101112020	3000	2985	3000	2985	450
563	20231115	105900	1099763015	2995	2985	2995	2980	600
564	20231115	105800	1097966170	2995	2975	3010	2975	2032
565	20231115	105700	1091868290	2960	2955	2990	2945	3567
566	20231115	105600	1081333225	2955	2960	2960	2950	5263
567	20231115	105500	1065790250	2960	2980	2980	2960	4144
568	20231115	105400	1053485090	2980	2975	2985	2970	2350
569	20231115	105300	1046488690	2995	2980	2995	2970	1550
570	20231115	105200	1041874500	2980	2960	2990	2960	3063
571	20231115	105100	1032769010	2960	2955	2975	2950	3398
572	20231115	105000	1022726980	2975	3040	3040	2950	23536
573	20231115	104900	952548115	3040	3060	3070	3040	2172
574	20231115	104800	945941050	3065	3040	3065	3030	1791
575	20231115	104700	940499440	3040	3040	3045	3030	1926
576	20231115	104600	934652610	3040	3040	3090	3010	7204
577	20231115	104500	912780200	3035	3150	3200	3010	39452
578	20231115	104400	790430125	3150	3045	3215	3015	30129
579	20231115	104300	696193370	3045	3010	3045	3005	25424
580	20231115	104200	619372325	3140	3140	3140	3140	0
581	20231115	104100	619372325	3140	3170	3200	3140	2229
582	20231115	104000	612354905	3170	3250	3310	3170	5966
583	20231115	103900	593155470	3245	3285	3305	3220	9592
584	20231115	103800	562066940	3285	3390	3395	3250	30229
585	20231115	103700	460576030	3385	3230	3415	3190	28874
586	20231115	103600	365397815	3230	3485	3485	3205	69863
587	20231115	103500	130145995	3150	3150	3150	3150	0
588	20231115	103400	130145995	3150	2865	3150	2865	35572
589	20231115	103300	19793355	2865	2865	2865	2865	0
590	20231115	103200	19793355	2865	2865	2865	2865	2
591	20231115	103100	19787625	2865	2865	2865	2865	0
592	20231115	103000	19787625	2865	2865	2865	2865	0
593	20231115	102900	19787625	2865	2865	2865	2865	0
594	20231115	102800	19787625	2865	2865	2865	2865	0
595	20231115	102700	19787625	2865	2865	2865	2865	0
596	20231115	102600	19787625	2865	2865	2865	2865	0
597	20231115	102500	19787625	2865	2865	2865	2865	0
598	20231115	102400	19787625	2865	2865	2865	2865	0
599	20231115	102300	19787625	2865	2865	2865	2865	0
600	20231115	102200	19787625	2865	2865	2865	2865	0
601	20231115	102100	19787625	2865	2865	2865	2865	0
602	20231115	102000	19787625	2865	2865	2865	2865	0
603	20231115	101900	19787625	2865	2865	2865	2865	0
604	20231115	101800	19787625	2865	2865	2865	2865	0
605	20231115	101700	19787625	2865	2865	2865	2865	0
606	20231115	101600	19787625	2865	2865	2865	2865	0
607	20231115	101500	19787625	2865	2865	2865	2865	16
608	20231115	101400	19741785	2835	2835	2835	2835	0
609	20231115	101300	19741785	2835	2835	2835	2835	0
610	20231115	101200	19741785	2835	2835	2835	2835	0
611	20231115	101100	19741785	2835	2835	2835	2835	0
612	20231115	101000	19741785	2835	2835	2835	2835	0
613	20231115	100900	19741785	2835	2835	2835	2835	0
614	20231115	100800	19741785	2835	2835	2835	2835	0
615	20231115	100700	19741785	2835	2840	2840	2835	235
616	20231115	100600	19075290	2865	2865	2865	2865	0
617	20231115	100500	19075290	2865	2865	2865	2865	0
618	20231115	100400	19075290	2865	2865	2865	2865	0
619	20231115	100300	19075290	2865	2860	2865	2860	2
620	20231115	100200	19069565	2840	2840	2840	2840	0
621	20231115	100100	19069565	2840	2840	2840	2840	0
622	20231115	100000	19069565	2840	2840	2840	2840	0
623	20231115	095900	19069565	2840	2840	2840	2840	0
624	20231115	095800	19069565	2840	2840	2840	2840	66
625	20231115	095700	18882125	2840	2840	2840	2840	17
626	20231115	095600	18833845	2840	2840	2840	2840	5
627	20231115	095500	18819645	2840	2840	2840	2840	1
628	20231115	095400	18816805	2835	2835	2835	2835	110
629	20231115	095300	18504955	2835	2865	2865	2835	3655
630	20231115	095200	8107910	2895	2895	2895	2895	0
631	20231115	095100	8107910	2895	2895	2895	2895	0
632	20231115	095000	8107910	2895	2895	2895	2895	0
633	20231115	094900	8107910	2895	2875	2895	2875	100
634	20231115	094800	7818730	2895	2895	2895	2895	0
635	20231115	094700	7818730	2895	2870	2895	2870	7
636	20231115	094600	7798565	2865	2860	2865	2860	558
637	20231115	094500	6201385	2860	2860	2860	2860	1
638	20231115	094400	6198525	2850	2850	2850	2850	101
639	20231115	094300	5910675	2850	2850	2850	2850	377
640	20231115	094200	4836225	2850	2850	2850	2850	36
641	20231115	094100	4733625	2860	2860	2860	2860	0
642	20231115	094000	4733625	2860	2860	2860	2860	0
643	20231115	093900	4733625	2860	2860	2860	2860	0
644	20231115	093800	4733625	2860	2860	2860	2860	5
645	20231115	093700	4719325	2860	2860	2860	2860	0
646	20231115	093600	4719325	2860	2860	2860	2860	0
647	20231115	093500	4719325	2860	2860	2860	2860	0
648	20231115	093400	4719325	2860	2860	2860	2860	0
649	20231115	093300	4719325	2860	2860	2860	2860	0
650	20231115	093200	4719325	2860	2860	2860	2860	2
651	20231115	093100	4713605	2860	2845	2860	2845	2
652	20231115	093000	4707900	2860	2860	2860	2860	0
653	20231115	092900	4707900	2860	2860	2860	2860	0
654	20231115	092800	4707900	2860	2860	2860	2860	1
655	20231115	092700	4705040	2860	2860	2860	2860	5
656	20231115	092600	4690740	2860	2860	2860	2860	0
657	20231115	092500	4690740	2860	2860	2860	2860	1
658	20231115	092400	4687880	2840	2840	2840	2840	0
659	20231115	092300	4687880	2840	2840	2840	2840	0
660	20231115	092200	4687880	2840	2840	2840	2840	0
661	20231115	092100	4687880	2840	2840	2840	2840	0
662	20231115	092000	4687880	2840	2840	2840	2840	0
663	20231115	091900	4687880	2840	2840	2840	2840	0
664	20231115	091800	4687880	2840	2840	2840	2840	0
665	20231115	091700	4687880	2840	2840	2840	2840	0
666	20231115	091600	4687880	2840	2840	2840	2840	0
667	20231115	091500	4687880	2840	2840	2840	2840	0
668	20231115	091400	4687880	2840	2840	2840	2840	0
669	20231115	091300	4687880	2840	2840	2840	2840	0
670	20231115	091200	4687880	2840	2840	2840	2840	9
671	20231115	091100	4662320	2840	2840	2840	2840	0
672	20231115	091000	4662320	2840	2840	2840	2840	0
673	20231115	090900	4662320	2840	2840	2840	2840	226
674	20231115	090800	4020480	2840	2845	2845	2840	644
675	20231115	090700	2188855	2860	2860	2860	2860	0
676	20231115	090600	2188855	2860	2860	2860	2860	0
677	20231115	090500	2188855	2860	2860	2860	2860	0
678	20231115	090400	2188855	2860	2860	2860	2860	0
679	20231115	090300	2188855	2860	2860	2860	2860	1
680	20231115	090200	2185995	2865	2865	2865	2865	0
681	20231115	090100	2185995	2865	2865	2865	2865	151
682	20231115	090000	1753380	2865	2865	2865	2865	612