KissMeData/230360/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	204200	1470482960	9850	9850	9850	9850	2577
3	20231115	204100	1470482960	9850	9850	9850	9850	0
4	20231115	204000	1470482960	9850	9850	9850	9850	0
5	20231115	203900	1470482960	9850	9850	9850	9850	0
6	20231115	203800	1470482960	9850	9850	9850	9850	0
7	20231115	203700	1470482960	9850	9850	9850	9850	0
8	20231115	203600	1470482960	9850	9850	9850	9850	0
9	20231115	203500	1470482960	9850	9850	9850	9850	0
10	20231115	203400	1470482960	9850	9850	9850	9850	0
11	20231115	203300	1470482960	9850	9850	9850	9850	0
12	20231115	203200	1470482960	9850	9850	9850	9850	0
13	20231115	203100	1470482960	9850	9850	9850	9850	0
14	20231115	203000	1470482960	9850	9850	9850	9850	0
15	20231115	202900	1470482960	9850	9850	9850	9850	0
16	20231115	202800	1470482960	9850	9850	9850	9850	0
17	20231115	202700	1470482960	9850	9850	9850	9850	0
18	20231115	202600	1470482960	9850	9850	9850	9850	0
19	20231115	202500	1470482960	9850	9850	9850	9850	0
20	20231115	202400	1470482960	9850	9850	9850	9850	0
21	20231115	202300	1470482960	9850	9850	9850	9850	0
22	20231115	202200	1470482960	9850	9850	9850	9850	0
23	20231115	202100	1470482960	9850	9850	9850	9850	0
24	20231115	202000	1470482960	9850	9850	9850	9850	0
25	20231115	201900	1470482960	9850	9850	9850	9850	0
26	20231115	201800	1470482960	9850	9850	9850	9850	0
27	20231115	201700	1470482960	9850	9850	9850	9850	0
28	20231115	201600	1470482960	9850	9850	9850	9850	0
29	20231115	201500	1470482960	9850	9850	9850	9850	0
30	20231115	201400	1470482960	9850	9850	9850	9850	0
31	20231115	201300	1470482960	9850	9850	9850	9850	0
32	20231115	201200	1470482960	9850	9850	9850	9850	2577
33	20231115	201100	1470482960	9850	9850	9850	9850	0
34	20231115	201000	1470482960	9850	9850	9850	9850	0
35	20231115	200900	1470482960	9850	9850	9850	9850	0
36	20231115	200800	1470482960	9850	9850	9850	9850	0
37	20231115	200700	1470482960	9850	9850	9850	9850	0
38	20231115	200600	1470482960	9850	9850	9850	9850	0
39	20231115	200500	1470482960	9850	9850	9850	9850	0
40	20231115	200400	1470482960	9850	9850	9850	9850	0
41	20231115	200300	1470482960	9850	9850	9850	9850	0
42	20231115	200200	1470482960	9850	9850	9850	9850	0
43	20231115	200100	1470482960	9850	9850	9850	9850	0
44	20231115	200000	1470482960	9850	9850	9850	9850	0
45	20231115	195900	1470482960	9850	9850	9850	9850	0
46	20231115	195800	1470482960	9850	9850	9850	9850	0
47	20231115	195700	1470482960	9850	9850	9850	9850	0
48	20231115	195600	1470482960	9850	9850	9850	9850	0
49	20231115	195500	1470482960	9850	9850	9850	9850	0
50	20231115	195400	1470482960	9850	9850	9850	9850	0
51	20231115	195300	1470482960	9850	9850	9850	9850	0
52	20231115	195200	1470482960	9850	9850	9850	9850	0
53	20231115	195100	1470482960	9850	9850	9850	9850	0
54	20231115	195000	1470482960	9850	9850	9850	9850	0
55	20231115	194900	1470482960	9850	9850	9850	9850	0
56	20231115	194800	1470482960	9850	9850	9850	9850	0
57	20231115	194700	1470482960	9850	9850	9850	9850	0
58	20231115	194600	1470482960	9850	9850	9850	9850	0
59	20231115	194500	1470482960	9850	9850	9850	9850	0
60	20231115	194400	1470482960	9850	9850	9850	9850	0
61	20231115	194300	1470482960	9850	9850	9850	9850	0
62	20231115	194200	1470482960	9850	9850	9850	9850	2577
63	20231115	194100	1470482960	9850	9850	9850	9850	0
64	20231115	194000	1470482960	9850	9850	9850	9850	0
65	20231115	193900	1470482960	9850	9850	9850	9850	0
66	20231115	193800	1470482960	9850	9850	9850	9850	0
67	20231115	193700	1470482960	9850	9850	9850	9850	0
68	20231115	193600	1470482960	9850	9850	9850	9850	0
69	20231115	193500	1470482960	9850	9850	9850	9850	0
70	20231115	193400	1470482960	9850	9850	9850	9850	0
71	20231115	193300	1470482960	9850	9850	9850	9850	0
72	20231115	193200	1470482960	9850	9850	9850	9850	0
73	20231115	193100	1470482960	9850	9850	9850	9850	0
74	20231115	193000	1470482960	9850	9850	9850	9850	0
75	20231115	192900	1470482960	9850	9850	9850	9850	0
76	20231115	192800	1470482960	9850	9850	9850	9850	0
77	20231115	192700	1470482960	9850	9850	9850	9850	0
78	20231115	192600	1470482960	9850	9850	9850	9850	0
79	20231115	192500	1470482960	9850	9850	9850	9850	0
80	20231115	192400	1470482960	9850	9850	9850	9850	0
81	20231115	192300	1470482960	9850	9850	9850	9850	0
82	20231115	192200	1470482960	9850	9850	9850	9850	0
83	20231115	192100	1470482960	9850	9850	9850	9850	0
84	20231115	192000	1470482960	9850	9850	9850	9850	0
85	20231115	191900	1470482960	9850	9850	9850	9850	0
86	20231115	191800	1470482960	9850	9850	9850	9850	0
87	20231115	191700	1470482960	9850	9850	9850	9850	0
88	20231115	191600	1470482960	9850	9850	9850	9850	0
89	20231115	191500	1470482960	9850	9850	9850	9850	0
90	20231115	191400	1470482960	9850	9850	9850	9850	0
91	20231115	191300	1470482960	9850	9850	9850	9850	0
92	20231115	191200	1470482960	9850	9850	9850	9850	2577
93	20231115	191100	1470482960	9850	9850	9850	9850	0
94	20231115	191000	1470482960	9850	9850	9850	9850	0
95	20231115	190900	1470482960	9850	9850	9850	9850	0
96	20231115	190800	1470482960	9850	9850	9850	9850	0
97	20231115	190700	1470482960	9850	9850	9850	9850	0
98	20231115	190600	1470482960	9850	9850	9850	9850	0
99	20231115	190500	1470482960	9850	9850	9850	9850	0
100	20231115	190400	1470482960	9850	9850	9850	9850	0
101	20231115	190300	1470482960	9850	9850	9850	9850	0
102	20231115	190200	1470482960	9850	9850	9850	9850	0
103	20231115	190100	1470482960	9850	9850	9850	9850	0
104	20231115	190000	1470482960	9850	9850	9850	9850	0
105	20231115	185900	1470482960	9850	9850	9850	9850	0
106	20231115	185800	1470482960	9850	9850	9850	9850	0
107	20231115	185700	1470482960	9850	9850	9850	9850	0
108	20231115	185600	1470482960	9850	9850	9850	9850	0
109	20231115	185500	1470482960	9850	9850	9850	9850	0
110	20231115	185400	1470482960	9850	9850	9850	9850	0
111	20231115	185300	1470482960	9850	9850	9850	9850	0
112	20231115	185200	1470482960	9850	9850	9850	9850	0
113	20231115	185100	1470482960	9850	9850	9850	9850	0
114	20231115	185000	1470482960	9850	9850	9850	9850	0
115	20231115	184900	1470482960	9850	9850	9850	9850	0
116	20231115	184800	1470482960	9850	9850	9850	9850	0
117	20231115	184700	1470482960	9850	9850	9850	9850	0
118	20231115	184600	1470482960	9850	9850	9850	9850	0
119	20231115	184500	1470482960	9850	9850	9850	9850	0
120	20231115	184400	1470482960	9850	9850	9850	9850	0
121	20231115	184300	1470482960	9850	9850	9850	9850	0
122	20231115	184200	1470482960	9850	9850	9850	9850	2577
123	20231115	184100	1470482960	9850	9850	9850	9850	0
124	20231115	184000	1470482960	9850	9850	9850	9850	0
125	20231115	183900	1470482960	9850	9850	9850	9850	0
126	20231115	183800	1470482960	9850	9850	9850	9850	0
127	20231115	183700	1470482960	9850	9850	9850	9850	0
128	20231115	183600	1470482960	9850	9850	9850	9850	0
129	20231115	183500	1470482960	9850	9850	9850	9850	0
130	20231115	183400	1470482960	9850	9850	9850	9850	0
131	20231115	183300	1470482960	9850	9850	9850	9850	0
132	20231115	183200	1470482960	9850	9850	9850	9850	0
133	20231115	183100	1470482960	9850	9850	9850	9850	0
134	20231115	183000	1470482960	9850	9850	9850	9850	0
135	20231115	182900	1470482960	9850	9850	9850	9850	0
136	20231115	182800	1470482960	9850	9850	9850	9850	0
137	20231115	182700	1470482960	9850	9850	9850	9850	0
138	20231115	182600	1470482960	9850	9850	9850	9850	0
139	20231115	182500	1470482960	9850	9850	9850	9850	0
140	20231115	182400	1470482960	9850	9850	9850	9850	0
141	20231115	182300	1470482960	9850	9850	9850	9850	0
142	20231115	182200	1470482960	9850	9850	9850	9850	0
143	20231115	182100	1470482960	9850	9850	9850	9850	0
144	20231115	182000	1470482960	9850	9850	9850	9850	0
145	20231115	181900	1470482960	9850	9850	9850	9850	0
146	20231115	181800	1470482960	9850	9850	9850	9850	0
147	20231115	181700	1470482960	9850	9850	9850	9850	0
148	20231115	181600	1470482960	9850	9850	9850	9850	0
149	20231115	181500	1470482960	9850	9850	9850	9850	0
150	20231115	181400	1470482960	9850	9850	9850	9850	0
151	20231115	181300	1470482960	9850	9850	9850	9850	0
152	20231115	181200	1470482960	9850	9850	9850	9850	2577
153	20231115	181100	1470482960	9850	9850	9850	9850	0
154	20231115	181000	1470482960	9850	9850	9850	9850	0
155	20231115	180900	1470482960	9850	9850	9850	9850	0
156	20231115	180800	1470482960	9850	9850	9850	9850	0
157	20231115	180700	1470482960	9850	9850	9850	9850	0
158	20231115	180600	1470482960	9850	9850	9850	9850	0
159	20231115	180500	1470482960	9850	9850	9850	9850	0
160	20231115	180400	1470482960	9850	9850	9850	9850	0
161	20231115	180300	1470482960	9850	9850	9850	9850	0
162	20231115	180200	1470482960	9850	9850	9850	9850	0
163	20231115	180100	1470482960	9850	9850	9850	9850	0
164	20231115	180000	1470482960	9850	9850	9850	9850	0
165	20231115	175900	1470482960	9850	9850	9850	9850	0
166	20231115	175800	1470482960	9850	9850	9850	9850	0
167	20231115	175700	1470482960	9850	9850	9850	9850	0
168	20231115	175600	1470482960	9850	9850	9850	9850	0
169	20231115	175500	1470482960	9850	9850	9850	9850	0
170	20231115	175400	1470482960	9850	9850	9850	9850	0
171	20231115	175300	1470482960	9850	9850	9850	9850	0
172	20231115	175200	1470482960	9850	9850	9850	9850	0
173	20231115	175100	1470482960	9850	9850	9850	9850	0
174	20231115	175000	1470482960	9850	9850	9850	9850	0
175	20231115	174900	1470482960	9850	9850	9850	9850	0
176	20231115	174800	1470482960	9850	9850	9850	9850	0
177	20231115	174700	1470482960	9850	9850	9850	9850	0
178	20231115	174600	1470482960	9850	9850	9850	9850	0
179	20231115	174500	1470482960	9850	9850	9850	9850	0
180	20231115	174400	1470482960	9850	9850	9850	9850	0
181	20231115	174300	1470482960	9850	9850	9850	9850	0
182	20231115	174200	1470482960	9850	9850	9850	9850	2577
183	20231115	174100	1470482960	9850	9850	9850	9850	0
184	20231115	174000	1470482960	9850	9850	9850	9850	0
185	20231115	173900	1470482960	9850	9850	9850	9850	0
186	20231115	173800	1470482960	9850	9850	9850	9850	0
187	20231115	173700	1470482960	9850	9850	9850	9850	0
188	20231115	173600	1470482960	9850	9850	9850	9850	0
189	20231115	173500	1470482960	9850	9850	9850	9850	0
190	20231115	173400	1470482960	9850	9850	9850	9850	0
191	20231115	173300	1470482960	9850	9850	9850	9850	0
192	20231115	173200	1470482960	9850	9850	9850	9850	0
193	20231115	173100	1470482960	9850	9850	9850	9850	0
194	20231115	173000	1470482960	9850	9850	9850	9850	0
195	20231115	172900	1470482960	9850	9850	9850	9850	0
196	20231115	172800	1470482960	9850	9850	9850	9850	0
197	20231115	172700	1470482960	9850	9850	9850	9850	0
198	20231115	172600	1470482960	9850	9850	9850	9850	0
199	20231115	172500	1470482960	9850	9850	9850	9850	0
200	20231115	172400	1470482960	9850	9850	9850	9850	0
201	20231115	172300	1470482960	9850	9850	9850	9850	0
202	20231115	172200	1470482960	9850	9850	9850	9850	0
203	20231115	172100	1470482960	9850	9850	9850	9850	0
204	20231115	172000	1470482960	9850	9850	9850	9850	0
205	20231115	171900	1470482960	9850	9850	9850	9850	0
206	20231115	171800	1470482960	9850	9850	9850	9850	0
207	20231115	171700	1470482960	9850	9850	9850	9850	0
208	20231115	171600	1470482960	9850	9850	9850	9850	0
209	20231115	171500	1470482960	9850	9850	9850	9850	0
210	20231115	171400	1470482960	9850	9850	9850	9850	0
211	20231115	171300	1470482960	9850	9850	9850	9850	0
212	20231115	171200	1470482960	9850	9850	9850	9850	2577
213	20231115	171100	1470482960	9850	9850	9850	9850	0
214	20231115	171000	1470482960	9850	9850	9850	9850	0
215	20231115	170900	1470482960	9850	9850	9850	9850	0
216	20231115	170800	1470482960	9850	9850	9850	9850	0
217	20231115	170700	1470482960	9850	9850	9850	9850	0
218	20231115	170600	1470482960	9850	9850	9850	9850	0
219	20231115	170500	1470482960	9850	9850	9850	9850	0
220	20231115	170400	1470482960	9850	9850	9850	9850	0
221	20231115	170300	1470482960	9850	9850	9850	9850	0
222	20231115	170200	1470482960	9850	9850	9850	9850	0
223	20231115	170100	1470482960	9850	9850	9850	9850	0
224	20231115	170000	1470482960	9850	9850	9850	9850	0
225	20231115	165900	1470482960	9850	9850	9850	9850	0
226	20231115	165800	1470482960	9850	9850	9850	9850	0
227	20231115	165700	1470482960	9850	9850	9850	9850	0
228	20231115	165600	1470482960	9850	9850	9850	9850	0
229	20231115	165500	1470482960	9850	9850	9850	9850	0
230	20231115	165400	1470482960	9850	9850	9850	9850	0
231	20231115	165300	1470482960	9850	9850	9850	9850	0
232	20231115	165200	1470482960	9850	9850	9850	9850	0
233	20231115	165100	1470482960	9850	9850	9850	9850	0
234	20231115	165000	1470482960	9850	9850	9850	9850	0
235	20231115	164900	1470482960	9850	9850	9850	9850	0
236	20231115	164800	1470482960	9850	9850	9850	9850	0
237	20231115	164700	1470482960	9850	9850	9850	9850	0
238	20231115	164600	1470482960	9850	9850	9850	9850	0
239	20231115	164500	1470482960	9850	9850	9850	9850	0
240	20231115	164400	1470482960	9850	9850	9850	9850	0
241	20231115	164300	1470482960	9850	9850	9850	9850	0
242	20231115	164200	1470482960	9850	9850	9850	9850	2577
243	20231115	164100	1470482960	9850	9850	9850	9850	0
244	20231115	164000	1470482960	9850	9850	9850	9850	0
245	20231115	163900	1470482960	9850	9850	9850	9850	0
246	20231115	163800	1470482960	9850	9850	9850	9850	0
247	20231115	163700	1470482960	9850	9850	9850	9850	0
248	20231115	163600	1470482960	9850	9850	9850	9850	0
249	20231115	163500	1470482960	9850	9850	9850	9850	0
250	20231115	163400	1470482960	9850	9850	9850	9850	0
251	20231115	163300	1470482960	9850	9850	9850	9850	0
252	20231115	163200	1470482960	9850	9850	9850	9850	0
253	20231115	163100	1470482960	9850	9850	9850	9850	0
254	20231115	163000	1470482960	9850	9850	9850	9850	0
255	20231115	162900	1470482960	9850	9850	9850	9850	0
256	20231115	162800	1470482960	9850	9850	9850	9850	0
257	20231115	162700	1470482960	9850	9850	9850	9850	0
258	20231115	162600	1470482960	9850	9850	9850	9850	0
259	20231115	162500	1470482960	9850	9850	9850	9850	0
260	20231115	162400	1470482960	9850	9850	9850	9850	0
261	20231115	162300	1470482960	9850	9850	9850	9850	0
262	20231115	162200	1470482960	9850	9850	9850	9850	0
263	20231115	162100	1470482960	9850	9850	9850	9850	0
264	20231115	162000	1470482960	9850	9850	9850	9850	0
265	20231115	161900	1470482960	9850	9850	9850	9850	0
266	20231115	161800	1470482960	9850	9850	9850	9850	0
267	20231115	161700	1470482960	9850	9850	9850	9850	0
268	20231115	161600	1470482960	9850	9850	9850	9850	0
269	20231115	161500	1470482960	9850	9850	9850	9850	0
270	20231115	161400	1470482960	9850	9850	9850	9850	0
271	20231115	161300	1470482960	9850	9850	9850	9850	0
272	20231115	161200	1470482960	9850	9850	9850	9850	2577
273	20231115	161100	1470482960	9850	9850	9850	9850	0
274	20231115	161000	1470482960	9850	9850	9850	9850	0
275	20231115	160900	1470482960	9850	9850	9850	9850	0
276	20231115	160800	1470482960	9850	9850	9850	9850	0
277	20231115	160700	1470482960	9850	9850	9850	9850	0
278	20231115	160600	1470482960	9850	9850	9850	9850	0
279	20231115	160500	1470482960	9850	9850	9850	9850	0
280	20231115	160400	1470482960	9850	9850	9850	9850	0
281	20231115	160300	1470482960	9850	9850	9850	9850	0
282	20231115	160200	1470482960	9850	9850	9850	9850	0
283	20231115	160100	1470482960	9850	9850	9850	9850	0
284	20231115	160000	1470482960	9850	9850	9850	9850	0
285	20231115	155900	1470482960	9850	9850	9850	9850	0
286	20231115	155800	1470482960	9850	9850	9850	9850	0
287	20231115	155700	1470482960	9850	9850	9850	9850	0
288	20231115	155600	1470482960	9850	9850	9850	9850	0
289	20231115	155500	1470482960	9850	9850	9850	9850	0
290	20231115	155400	1470482960	9850	9850	9850	9850	0
291	20231115	155300	1470482960	9850	9850	9850	9850	0
292	20231115	155200	1470482960	9850	9850	9850	9850	0
293	20231115	155100	1470482960	9850	9850	9850	9850	0
294	20231115	155000	1470482960	9850	9850	9850	9850	0
295	20231115	154900	1470482960	9850	9850	9850	9850	0
296	20231115	154800	1470482960	9850	9850	9850	9850	0
297	20231115	154700	1470482960	9850	9850	9850	9850	0
298	20231115	154600	1470482960	9850	9850	9850	9850	0
299	20231115	154500	1470482960	9850	9850	9850	9850	0
300	20231115	154400	1470482960	9850	9850	9850	9850	0
301	20231115	154300	1470482960	9850	9850	9850	9850	0
302	20231115	154200	1470482960	9850	9850	9850	9850	2577
303	20231115	154100	1470482960	9850	9850	9850	9850	0
304	20231115	154000	1470482960	9850	9850	9850	9850	0
305	20231115	153900	1470482960	9850	9850	9850	9850	0
306	20231115	153800	1470482960	9850	9850	9850	9850	0
307	20231115	153700	1470482960	9850	9850	9850	9850	0
308	20231115	153600	1470482960	9850	9850	9850	9850	0
309	20231115	153500	1470482960	9850	9850	9850	9850	0
310	20231115	153400	1470482960	9850	9850	9850	9850	0
311	20231115	153300	1470482960	9850	9850	9850	9850	0
312	20231115	153200	1470482960	9850	9850	9850	9850	0
313	20231115	153100	1470482960	9850	9850	9850	9850	0
314	20231115	153000	1470482960	9850	9850	9850	9850	2577
315	20231115	152900	1445099510	9870	9870	9870	9870	0
316	20231115	152800	1445099510	9870	9870	9870	9870	0
317	20231115	152700	1445099510	9870	9870	9870	9870	0
318	20231115	152600	1445099510	9870	9870	9870	9870	0
319	20231115	152500	1445099510	9870	9870	9870	9870	0
320	20231115	152400	1445099510	9870	9870	9870	9870	0
321	20231115	152300	1445099510	9870	9870	9870	9870	0
322	20231115	152200	1445099510	9870	9870	9870	9870	0
323	20231115	152100	1445099510	9870	9870	9870	9870	0
324	20231115	152000	1445099510	9870	9870	9870	9870	0
325	20231115	151900	1445099510	9870	9860	9870	9860	150
326	20231115	151800	1443620020	9880	9880	9880	9880	20
327	20231115	151700	1443422420	9880	9870	9880	9860	258
328	20231115	151600	1440876800	9880	9880	9880	9880	208
329	20231115	151500	1438821760	9860	9890	9890	9860	206
330	20231115	151400	1436788470	9890	9890	9890	9890	45
331	20231115	151300	1436343420	9890	9860	9890	9860	539
332	20231115	151200	1431027490	9860	9860	9860	9860	4
333	20231115	151100	1430988050	9860	9860	9860	9860	50
334	20231115	151000	1430495050	9860	9850	9860	9850	661
335	20231115	150900	1423977600	9860	9880	9880	9850	1138
336	20231115	150800	1412746930	9870	9870	9870	9870	251
337	20231115	150700	1410269560	9870	9860	9870	9860	102
338	20231115	150600	1409263420	9860	9870	9870	9860	157
339	20231115	150500	1407713930	9870	9870	9870	9870	20
340	20231115	150400	1407516530	9870	9860	9870	9860	38
341	20231115	150300	1407141770	9860	9860	9860	9860	128
342	20231115	150200	1405879690	9870	9870	9870	9860	88
343	20231115	150100	1405011570	9860	9860	9860	9860	225
344	20231115	150000	1402793070	9850	9850	9860	9850	75
345	20231115	145900	1402054220	9850	9850	9850	9850	1
346	20231115	145800	1402044370	9840	9860	9870	9840	2090
347	20231115	145700	1381457160	9870	9860	9870	9860	278
348	20231115	145600	1378714640	9860	9870	9870	9860	64
349	20231115	145500	1378083060	9870	9860	9870	9860	57
350	20231115	145400	1377520930	9860	9860	9860	9860	85
351	20231115	145300	1376682830	9860	9870	9870	9860	169
352	20231115	145200	1375016390	9870	9860	9870	9860	224
353	20231115	145100	1372807700	9860	9860	9870	9860	136
354	20231115	145000	1371465780	9870	9860	9870	9860	126
355	20231115	144900	1370222550	9870	9860	9870	9860	90
356	20231115	144800	1369334690	9860	9860	9860	9860	75
357	20231115	144700	1368595190	9860	9870	9870	9860	78
358	20231115	144600	1367825640	9870	9860	9870	9860	160
359	20231115	144500	1366247590	9860	9860	9860	9860	5
360	20231115	144400	1366198290	9850	9840	9850	9840	170
361	20231115	144300	1364524090	9840	9850	9850	9840	672
362	20231115	144200	1357910600	9850	9850	9850	9850	135
363	20231115	144100	1356580850	9860	9850	9860	9850	31
364	20231115	144000	1356275490	9850	9850	9850	9840	4453
365	20231115	143900	1312413450	9850	9860	9860	9850	7
366	20231115	143800	1312344440	9860	9880	9880	9860	1989
367	20231115	143700	1292724530	9880	9880	9880	9880	0
368	20231115	143600	1292724530	9880	9880	9880	9880	120
369	20231115	143500	1291538930	9880	9880	9880	9880	61
370	20231115	143400	1290936250	9870	9870	9870	9870	60
371	20231115	143300	1290344050	9870	9880	9880	9860	3311
372	20231115	143200	1257662600	9900	9880	9900	9880	5414
373	20231115	143100	1204071740	9890	9880	9890	9880	33
374	20231115	143000	1203745670	9880	9880	9880	9880	81
375	20231115	142900	1202945390	9890	9890	9890	9890	17
376	20231115	142800	1202777260	9890	9880	9890	9880	324
377	20231115	142700	1199573200	9880	9880	9880	9880	90
378	20231115	142600	1198684000	9880	9890	9890	9880	62
379	20231115	142500	1198070830	9890	9880	9890	9880	229
380	20231115	142400	1195807880	9880	9870	9880	9870	22
381	20231115	142300	1195590530	9880	9880	9880	9880	50
382	20231115	142200	1195096530	9880	9870	9880	9870	150
383	20231115	142100	1193615880	9870	9870	9880	9870	16
384	20231115	142000	1193457910	9880	9880	9880	9880	162
385	20231115	141900	1191857350	9890	9890	9890	9890	44
386	20231115	141800	1191422190	9890	9890	9890	9890	45
387	20231115	141700	1190977140	9890	9890	9890	9890	45
388	20231115	141600	1190532090	9890	9880	9890	9880	204
389	20231115	141500	1188516100	9880	9880	9880	9880	293
390	20231115	141400	1185621260	9880	9880	9880	9880	46
391	20231115	141300	1185166780	9870	9860	9870	9860	689
392	20231115	141200	1178367000	9870	9870	9870	9860	1101
393	20231115	141100	1167511120	9870	9870	9870	9870	759
394	20231115	141000	1160019790	9880	9880	9880	9880	493
395	20231115	140900	1155148950	9880	9870	9880	9870	105
396	20231115	140800	1154112150	9870	9880	9880	9870	187
397	20231115	140700	1152266410	9880	9880	9880	9880	2
398	20231115	140600	1152246650	9880	9880	9880	9880	215
399	20231115	140500	1150122450	9890	9890	9890	9890	45
400	20231115	140400	1149677400	9890	9880	9890	9880	45
401	20231115	140300	1149232380	9880	9870	9890	9870	206
402	20231115	140200	1147196700	9870	9870	9870	9870	60
403	20231115	140100	1146604500	9870	9870	9870	9870	460
404	20231115	140000	1142064300	9870	9870	9870	9870	0
405	20231115	135900	1142064300	9870	9870	9870	9870	547
406	20231115	135800	1136665410	9870	9870	9870	9870	64
407	20231115	135700	1136033730	9870	9870	9870	9870	60
408	20231115	135600	1135441530	9870	9870	9870	9870	346
409	20231115	135500	1132026510	9870	9870	9870	9870	61
410	20231115	135400	1131424440	9870	9870	9880	9870	594
411	20231115	135300	1125561620	9870	9870	9870	9870	404
412	20231115	135200	1121574140	9870	9880	9880	9870	763
413	20231115	135100	1114042890	9880	9880	9880	9880	0
414	20231115	135000	1114042890	9880	9870	9880	9870	94
415	20231115	134900	1113115030	9880	9890	9890	9880	1860
416	20231115	134800	1094734840	9900	9910	9910	9900	284
417	20231115	134700	1091922710	9910	9910	9910	9910	43
418	20231115	134600	1091496580	9910	9900	9910	9900	224
419	20231115	134500	1089276980	9900	9900	9900	9900	84
420	20231115	134400	1088445380	9900	9900	9900	9900	115
421	20231115	134300	1087306880	9900	9900	9900	9900	265
422	20231115	134200	1084683380	9910	9910	9910	9910	672
423	20231115	134100	1078023860	9910	9910	9910	9910	1614
424	20231115	134000	1062029120	9920	9920	9920	9910	143
425	20231115	133900	1060610570	9910	9910	9910	9910	31
426	20231115	133800	1060303360	9920	9910	9920	9910	243
427	20231115	133700	1057893420	9910	9910	9910	9910	43
428	20231115	133600	1057467290	9910	9910	9910	9900	152
429	20231115	133500	1055960980	9900	9900	9900	9900	274
430	20231115	133400	1053248380	9900	9890	9900	9890	48
431	20231115	133300	1052773190	9900	9890	9900	9890	85
432	20231115	133200	1051931930	9890	9890	9900	9890	33
433	20231115	133100	1051605550	9890	9890	9890	9890	61
434	20231115	133000	1051002260	9890	9890	9900	9890	91
435	20231115	132900	1050102260	9890	9890	9890	9890	520
436	20231115	132800	1044959460	9890	9900	9900	9890	2
437	20231115	132700	1044939670	9900	9900	9900	9900	84
438	20231115	132600	1044108070	9900	9890	9900	9890	81
439	20231115	132500	1043306520	9890	9880	9890	9880	158
440	20231115	132400	1041743910	9880	9890	9890	9880	102
441	20231115	132300	1040735140	9890	9880	9890	9880	191
442	20231115	132200	1038846450	9880	9890	9900	9880	1981
443	20231115	132100	1019262500	9890	9890	9890	9890	61
444	20231115	132000	1018659210	9890	9890	9890	9890	733
445	20231115	131900	1011409840	9890	9890	9890	9890	60
446	20231115	131800	1010816440	9890	9890	9890	9890	145
447	20231115	131700	1009382390	9900	9890	9900	9890	180
448	20231115	131600	1007601730	9890	9900	9900	9890	92
449	20231115	131500	1006690940	9900	9900	9900	9900	0
450	20231115	131400	1006690940	9900	9890	9900	9890	11
451	20231115	131300	1006582050	9900	9890	9900	9890	67
452	20231115	131200	1005919370	9890	9900	9900	9890	62
453	20231115	131100	1005305580	9900	9910	9910	9900	95
454	20231115	131000	1004365070	9910	9890	9910	9890	111
455	20231115	130900	1003266960	9890	9900	9900	9890	1061
456	20231115	130800	992767990	9910	9910	9910	9910	394
457	20231115	130700	988863450	9910	9920	9920	9910	114
458	20231115	130600	987732580	9920	9910	9920	9910	104
459	20231115	130500	986701310	9910	9910	9910	9910	131
460	20231115	130400	985403100	9920	9910	9920	9910	234
461	20231115	130300	983084150	9910	9910	9910	9910	1109
462	20231115	130200	972093960	9910	9910	9910	9910	60
463	20231115	130100	971499360	9910	9900	9910	9900	472
464	20231115	130000	966821850	9910	9910	9910	9910	123
465	20231115	125900	965602920	9920	9900	9920	9900	274
466	20231115	125800	962889140	9910	9910	9910	9910	0
467	20231115	125700	962889140	9910	9900	9910	9900	398
468	20231115	125600	958945140	9910	9910	9910	9910	232
469	20231115	125500	956646020	9900	9900	9900	9900	231
470	20231115	125400	954359120	9900	9900	9900	9900	1
471	20231115	125300	954349220	9900	9890	9900	9890	41
472	20231115	125200	953943630	9890	9890	9890	9890	98
473	20231115	125100	952974410	9900	9900	9900	9900	52
474	20231115	125000	952459610	9900	9900	9900	9900	70
475	20231115	124900	951766610	9900	9900	9900	9900	271
476	20231115	124800	949083710	9910	9910	9910	9910	46
477	20231115	124700	948627850	9910	9910	9910	9910	106
478	20231115	124600	947577390	9910	9910	9910	9910	0
479	20231115	124500	947577390	9910	9900	9910	9900	576
480	20231115	124400	941874980	9910	9910	9910	9910	20
481	20231115	124300	941676780	9900	9910	9910	9900	101
482	20231115	124200	940675880	9900	9910	9910	9900	7
483	20231115	124100	940606520	9900	9900	9900	9900	105
484	20231115	124000	939567020	9900	9900	9900	9900	60
485	20231115	123900	938973020	9900	9900	9900	9900	160
486	20231115	123800	937389020	9900	9900	9900	9900	61
487	20231115	123700	936785120	9900	9910	9910	9900	212
488	20231115	123600	934686300	9910	9910	9910	9910	6
489	20231115	123500	934626840	9900	9900	9910	9900	173
490	20231115	123400	932914130	9900	9900	9900	9900	90
491	20231115	123300	932023130	9900	9890	9900	9880	31
492	20231115	123200	931716810	9880	9900	9910	9880	1476
493	20231115	123100	917111320	9900	9900	9910	9900	1773
494	20231115	123000	899557640	9910	9900	9910	9900	68
495	20231115	122900	898884380	9900	9920	9920	9900	926
496	20231115	122800	889704290	9920	9930	9930	9920	572
497	20231115	122700	884028230	9940	9940	9940	9940	1
498	20231115	122600	884018290	9940	9930	9940	9930	346
499	20231115	122500	880582490	9930	9930	9930	9930	274
500	20231115	122400	877861670	9940	9940	9940	9940	505
501	20231115	122300	872841970	9940	9940	9940	9940	412
502	20231115	122200	868746690	9950	9950	9950	9950	84
503	20231115	122100	867910890	9960	9950	9960	9950	51
504	20231115	122000	867403430	9960	9940	9960	9940	133
505	20231115	121900	866080960	9940	9940	9940	9940	98
506	20231115	121800	865106840	9940	9940	9940	9940	50
507	20231115	121700	864609840	9940	9940	9940	9930	189
508	20231115	121600	862731670	9940	9940	9940	9940	0
509	20231115	121500	862731670	9940	9930	9940	9930	760
510	20231115	121400	855184360	9940	9940	9940	9940	8
511	20231115	121300	855104840	9940	9940	9940	9940	60
512	20231115	121200	854508440	9940	9950	9950	9930	388
513	20231115	121100	850653340	9960	9960	9960	9960	1
514	20231115	121000	850643380	9960	9950	9960	9950	32
515	20231115	120900	850324970	9950	9950	9950	9950	61
516	20231115	120800	849718020	9950	9950	9950	9950	61
517	20231115	120700	849111070	9960	9950	9960	9950	421
518	20231115	120600	844921810	9950	9950	9960	9950	37
519	20231115	120500	844553310	9960	9960	9960	9960	0
520	20231115	120400	844553310	9960	9960	9960	9960	46
521	20231115	120300	844095150	9960	9960	9960	9960	40
522	20231115	120200	843696750	9960	9960	9960	9960	70
523	20231115	120100	842999550	9960	9960	9960	9960	0
524	20231115	120000	842999550	9960	9950	9960	9950	31
525	20231115	115900	842691090	9950	9960	9960	9950	71
526	20231115	115800	841984540	9960	9960	9960	9960	0
527	20231115	115700	841984540	9960	9940	9960	9940	1017
528	20231115	115600	831875530	9940	9940	9940	9940	532
529	20231115	115500	826587450	9940	9940	9940	9940	305
530	20231115	115400	823555750	9950	9940	9950	9940	2
531	20231115	115300	823535860	9950	9950	9950	9950	11
532	20231115	115200	823426410	9950	9950	9950	9950	301
533	20231115	115100	820431460	9950	9960	9960	9950	52
534	20231115	115000	819913550	9960	9960	9960	9960	51
535	20231115	114900	819405590	9960	9960	9960	9960	50
536	20231115	114800	818907590	9970	9960	9970	9960	621
537	20231115	114700	812722420	9980	9960	9980	9960	207
538	20231115	114600	810660120	9960	9970	9970	9960	188
539	20231115	114500	808787070	9980	9980	9980	9980	2
540	20231115	114400	808767110	9970	9980	9980	9970	221
541	20231115	114300	806563640	9980	9980	9980	9980	0
542	20231115	114200	806563640	9980	9980	9980	9980	0
543	20231115	114100	806563640	9980	9970	9980	9970	488
544	20231115	114000	801698270	9970	9970	9970	9970	5
545	20231115	113900	801648420	9980	9980	9980	9980	0
546	20231115	113800	801648420	9980	9980	9980	9980	43
547	20231115	113700	801219280	9980	9980	9980	9980	0
548	20231115	113600	801219280	9980	9980	9980	9980	0
549	20231115	113500	801219280	9980	9980	9980	9980	46
550	20231115	113400	800760200	9980	9980	9980	9980	0
551	20231115	113300	800760200	9980	9980	9980	9980	44
552	20231115	113200	800321080	9970	9970	9970	9970	0
553	20231115	113100	800321080	9970	9960	9970	9960	152
554	20231115	113000	798805950	9960	9960	9960	9960	409
555	20231115	112900	794732310	9960	9960	9960	9960	1
556	20231115	112800	794722350	9970	9970	9970	9970	0
557	20231115	112700	794722350	9970	9970	9970	9970	0
558	20231115	112600	794722350	9970	9970	9970	9970	108
559	20231115	112500	793645590	9970	9970	9970	9970	1
560	20231115	112400	793635620	9980	9980	9980	9980	50
561	20231115	112300	793136620	9980	9980	9980	9980	63
562	20231115	112200	792507880	9980	9980	9980	9980	0
563	20231115	112100	792507880	9980	9980	9980	9980	1
564	20231115	112000	792497900	9970	9970	9970	9970	196
565	20231115	111900	790543780	9970	9970	9970	9970	46
566	20231115	111800	790085160	9960	9980	9980	9960	359
567	20231115	111700	786506060	9980	9980	9990	9980	140
568	20231115	111600	785108850	9990	9990	9990	9990	102
569	20231115	111500	784089870	9990	9990	9990	9990	46
570	20231115	111400	783630330	9970	9970	9970	9970	100
571	20231115	111300	782633330	9970	9960	9970	9960	85
572	20231115	111200	781786180	9960	9960	9960	9960	1
573	20231115	111100	781776220	9960	9960	9960	9960	227
574	20231115	111000	779515300	9960	9960	9960	9960	2
575	20231115	110900	779495380	9960	9960	9960	9960	79
576	20231115	110800	778708540	9960	9960	9960	9960	91
577	20231115	110700	777802180	9960	9960	9960	9960	60
578	20231115	110600	777204580	9960	9960	9960	9960	60
579	20231115	110500	776606980	9960	9970	9970	9960	74
580	20231115	110400	775869500	9970	9970	9970	9970	2
581	20231115	110300	775849560	9970	9960	9970	9960	181
582	20231115	110200	774045290	9960	9960	9960	9960	60
583	20231115	110100	773447690	9960	9960	9960	9960	60
584	20231115	110000	772850090	9960	9960	9960	9960	30
585	20231115	105900	772551290	9960	9960	9960	9960	60
586	20231115	105800	771953690	9960	9960	9960	9960	207
587	20231115	105700	769891970	9960	9940	9960	9940	524
588	20231115	105600	764677860	9940	9970	9970	9940	4049
589	20231115	105500	724392700	9970	9970	9970	9970	30
590	20231115	105400	724093600	9970	9970	9970	9970	130
591	20231115	105300	722797500	9970	9970	9970	9970	66
592	20231115	105200	722139480	9970	9950	9970	9950	508
593	20231115	105100	717080250	9950	9990	9990	9950	4108
594	20231115	105000	676167340	9990	10000	10000	9990	220
595	20231115	104900	673968050	9990	9990	9990	9990	186
596	20231115	104800	672109910	10010	10010	10010	10010	0
597	20231115	104700	672109910	10010	10010	10010	10010	45
598	20231115	104600	671659460	10010	10010	10010	10010	131
599	20231115	104500	670348150	10020	10030	10030	10020	176
600	20231115	104400	668584570	10030	10020	10030	10020	129
601	20231115	104300	667291490	10010	10010	10010	10010	52
602	20231115	104200	666770970	10010	10010	10010	10010	46
603	20231115	104100	666310510	10000	10000	10000	10000	423
604	20231115	104000	662080510	10000	9990	10000	9990	47
605	20231115	103900	661610520	9990	9990	9990	9990	40
606	20231115	103800	661210920	9990	9990	9990	9990	10
607	20231115	103700	661111020	9990	9990	9990	9990	0
608	20231115	103600	661111020	9990	9990	9990	9990	0
609	20231115	103500	661111020	9990	10000	10000	9990	1000
610	20231115	103400	651118020	10000	10000	10000	10000	0
611	20231115	103300	651118020	10000	10000	10000	10000	46
612	20231115	103200	650658020	9990	9990	9990	9990	0
613	20231115	103100	650658020	9990	9990	9990	9990	308
614	20231115	103000	647581100	9990	9990	9990	9990	1
615	20231115	102900	647571110	9990	10000	10000	9990	276
616	20231115	102800	644811150	10000	10000	10000	10000	6
617	20231115	102700	644751150	9990	10000	10000	9990	66
618	20231115	102600	644091370	10000	10000	10000	10000	0
619	20231115	102500	644091370	10000	10000	10000	10000	0
620	20231115	102400	644091370	10000	10000	10000	10000	0
621	20231115	102300	644091370	10000	10000	10000	10000	138
622	20231115	102200	642711370	10010	10010	10010	10010	0
623	20231115	102100	642711370	10010	10010	10010	10010	90
624	20231115	102000	641810470	9990	9990	9990	9990	4
625	20231115	101900	641770510	9990	9990	9990	9990	0
626	20231115	101800	641770510	9990	9990	9990	9990	1
627	20231115	101700	641760520	9990	10000	10000	9990	1995
628	20231115	101600	621829840	10020	10000	10020	10000	80
629	20231115	101500	621028920	10020	10000	10020	10000	1536
630	20231115	101400	605657600	10000	10000	10000	10000	0
631	20231115	101300	605657600	10000	10000	10000	10000	0
632	20231115	101200	605657600	10000	10000	10000	10000	2
633	20231115	101100	605637600	10000	10000	10000	10000	163
634	20231115	101000	604007600	10000	10000	10000	10000	0
635	20231115	100900	604007600	10000	10000	10000	10000	0
636	20231115	100800	604007600	10000	10000	10000	10000	329
637	20231115	100700	600717600	10010	10010	10010	10010	279
638	20231115	100600	597924810	10020	10020	10020	10020	173
639	20231115	100500	596191350	10030	10030	10030	10030	0
640	20231115	100400	596191350	10030	10030	10030	10030	42
641	20231115	100300	595770090	10020	10020	10020	10020	0
642	20231115	100200	595770090	10020	10020	10020	10020	150
643	20231115	100100	594267090	10030	10030	10030	10020	68
644	20231115	100000	593585260	10030	10030	10030	10030	1
645	20231115	095900	593575230	10030	10030	10030	10030	0
646	20231115	095800	593575230	10030	10030	10030	10020	114
647	20231115	095700	592432010	10030	10030	10030	10030	42
648	20231115	095600	592010750	10040	10040	10040	10040	0
649	20231115	095500	592010750	10040	10030	10040	10030	1003
650	20231115	095400	581944300	10020	10020	10020	10020	56
651	20231115	095300	581383180	10020	10020	10020	10020	54
652	20231115	095200	580842100	10020	10000	10020	10000	2003
653	20231115	095100	560812040	10000	10000	10000	10000	2441
654	20231115	095000	536402040	10000	10000	10000	10000	668
655	20231115	094900	529722040	10000	10000	10000	10000	1100
656	20231115	094800	518722040	10000	10010	10010	10000	1005
657	20231115	094700	508671150	10000	9990	10000	9990	828
658	20231115	094600	500392660	9990	9990	9990	9990	5
659	20231115	094500	500342710	9990	9990	9990	9990	857
660	20231115	094400	491781280	10000	10000	10000	10000	324
661	20231115	094300	488541280	10000	10010	10010	9990	392
662	20231115	094200	484617410	9990	10010	10010	9990	2012
663	20231115	094100	464514130	10030	10030	10030	10030	55
664	20231115	094000	463962480	10030	10030	10030	10030	230
665	20231115	093900	461655580	10030	10050	10050	10030	310
666	20231115	093800	458543100	10040	10040	10040	10040	328
667	20231115	093700	455249980	10040	10040	10040	10040	8
668	20231115	093600	455169660	10040	10030	10070	10030	2663
669	20231115	093500	428435900	10030	10000	10030	9990	3317
670	20231115	093400	395251960	10000	10000	10000	9990	217
671	20231115	093300	393081970	10000	10000	10000	9990	4
672	20231115	093200	393041980	9990	10000	10000	9970	261
673	20231115	093100	390433350	9990	9980	9990	9970	85
674	20231115	093000	389584320	9970	9980	9990	9970	100
675	20231115	092900	388586280	9990	9990	9990	9990	85
676	20231115	092800	387737130	9980	9980	9990	9970	262
677	20231115	092700	385121950	9980	9970	9980	9960	8
678	20231115	092600	385042140	9950	9990	9990	9950	3247
679	20231115	092500	352719270	9990	10010	10010	9990	278
680	20231115	092400	349938990	10010	10010	10010	10010	23
681	20231115	092300	349708760	10010	10010	10010	10010	68
682	20231115	092200	349028080	10000	9990	10000	9990	885
683	20231115	092100	340178090	9990	10000	10000	9990	2280
684	20231115	092000	317378100	10000	10010	10010	10000	3036
685	20231115	091900	287017760	9990	9990	10010	9990	461
686	20231115	091800	282406340	9990	10000	10000	9990	1004
687	20231115	091700	272366370	10020	10030	10040	10010	145
688	20231115	091600	270911940	10040	10010	10040	10010	410
689	20231115	091500	266805280	10040	10030	10040	10030	174
690	20231115	091400	265059130	10030	10010	10030	10010	851
691	20231115	091300	256525650	10020	10020	10020	10000	6627
692	20231115	091200	190218080	10020	10060	10060	10020	412
693	20231115	091100	186077520	10050	10050	10050	10050	2
694	20231115	091000	186057420	10050	10050	10050	10030	5335
695	20231115	090900	132547310	10060	10110	10110	10060	8005
696	20231115	090800	51696950	10100	10120	10120	10100	402
697	20231115	090700	47632430	10110	10100	10110	10100	19
698	20231115	090600	47440460	10100	10030	10100	10030	236
699	20231115	090500	45062600	10030	10100	10100	10030	103
700	20231115	090400	44027930	10040	10030	10140	10030	5
701	20231115	090300	43977650	10100	10000	10100	10000	2291
702	20231115	090200	20941210	10000	10000	10000	10000	285
703	20231115	090100	18091210	9990	10000	10010	9990	1091
704	20231115	090000	7190050	10000	10000	10050	10000	719