KissMeData/028100/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191000	4508461600	13540	13540	13540	13540	3988
3	20231103	190900	4508461600	13540	13540	13540	13540	0
4	20231103	190800	4508461600	13540	13540	13540	13540	0
5	20231103	190700	4508461600	13540	13540	13540	13540	0
6	20231103	190600	4508461600	13540	13540	13540	13540	0
7	20231103	190500	4508461600	13540	13540	13540	13540	0
8	20231103	190400	4508461600	13540	13540	13540	13540	0
9	20231103	190300	4508461600	13540	13540	13540	13540	0
10	20231103	190200	4508461600	13540	13540	13540	13540	0
11	20231103	190100	4508461600	13540	13540	13540	13540	0
12	20231103	190000	4508461600	13540	13540	13540	13540	0
13	20231103	185900	4508461600	13540	13540	13540	13540	0
14	20231103	185800	4508461600	13540	13540	13540	13540	0
15	20231103	185700	4508461600	13540	13540	13540	13540	0
16	20231103	185600	4508461600	13540	13540	13540	13540	0
17	20231103	185500	4508461600	13540	13540	13540	13540	0
18	20231103	185400	4508461600	13540	13540	13540	13540	0
19	20231103	185300	4508461600	13540	13540	13540	13540	0
20	20231103	185200	4508461600	13540	13540	13540	13540	0
21	20231103	185100	4508461600	13540	13540	13540	13540	0
22	20231103	185000	4508461600	13540	13540	13540	13540	0
23	20231103	184900	4508461600	13540	13540	13540	13540	0
24	20231103	184800	4508461600	13540	13540	13540	13540	0
25	20231103	184700	4508461600	13540	13540	13540	13540	0
26	20231103	184600	4508461600	13540	13540	13540	13540	0
27	20231103	184500	4508461600	13540	13540	13540	13540	0
28	20231103	184400	4508461600	13540	13540	13540	13540	0
29	20231103	184300	4508461600	13540	13540	13540	13540	0
30	20231103	184200	4508461600	13540	13540	13540	13540	0
31	20231103	184100	4508461600	13540	13540	13540	13540	0
32	20231103	184000	4508461600	13540	13540	13540	13540	3988
33	20231103	183900	4508461600	13540	13540	13540	13540	0
34	20231103	183800	4508461600	13540	13540	13540	13540	0
35	20231103	183700	4508461600	13540	13540	13540	13540	0
36	20231103	183600	4508461600	13540	13540	13540	13540	0
37	20231103	183500	4508461600	13540	13540	13540	13540	0
38	20231103	183400	4508461600	13540	13540	13540	13540	0
39	20231103	183300	4508461600	13540	13540	13540	13540	0
40	20231103	183200	4508461600	13540	13540	13540	13540	0
41	20231103	183100	4508461600	13540	13540	13540	13540	0
42	20231103	183000	4508461600	13540	13540	13540	13540	0
43	20231103	182900	4508461600	13540	13540	13540	13540	0
44	20231103	182800	4508461600	13540	13540	13540	13540	0
45	20231103	182700	4508461600	13540	13540	13540	13540	0
46	20231103	182600	4508461600	13540	13540	13540	13540	0
47	20231103	182500	4508461600	13540	13540	13540	13540	0
48	20231103	182400	4508461600	13540	13540	13540	13540	0
49	20231103	182300	4508461600	13540	13540	13540	13540	0
50	20231103	182200	4508461600	13540	13540	13540	13540	0
51	20231103	182100	4508461600	13540	13540	13540	13540	0
52	20231103	182000	4508461600	13540	13540	13540	13540	0
53	20231103	181900	4508461600	13540	13540	13540	13540	0
54	20231103	181800	4508461600	13540	13540	13540	13540	0
55	20231103	181700	4508461600	13540	13540	13540	13540	0
56	20231103	181600	4508461600	13540	13540	13540	13540	0
57	20231103	181500	4508461600	13540	13540	13540	13540	0
58	20231103	181400	4508461600	13540	13540	13540	13540	0
59	20231103	181300	4508461600	13540	13540	13540	13540	0
60	20231103	181200	4508461600	13540	13540	13540	13540	0
61	20231103	181100	4508461600	13540	13540	13540	13540	0
62	20231103	181000	4508461600	13540	13540	13540	13540	3988
63	20231103	180900	4508461600	13540	13540	13540	13540	0
64	20231103	180800	4508461600	13540	13540	13540	13540	0
65	20231103	180700	4508461600	13540	13540	13540	13540	0
66	20231103	180600	4508461600	13540	13540	13540	13540	0
67	20231103	180500	4508461600	13540	13540	13540	13540	0
68	20231103	180400	4508461600	13540	13540	13540	13540	0
69	20231103	180300	4508461600	13540	13540	13540	13540	0
70	20231103	180200	4508461600	13540	13540	13540	13540	0
71	20231103	180100	4508461600	13540	13540	13540	13540	0
72	20231103	180000	4508461600	13540	13540	13540	13540	0
73	20231103	175900	4508461600	13540	13540	13540	13540	0
74	20231103	175800	4508461600	13540	13540	13540	13540	0
75	20231103	175700	4508461600	13540	13540	13540	13540	0
76	20231103	175600	4508461600	13540	13540	13540	13540	0
77	20231103	175500	4508461600	13540	13540	13540	13540	0
78	20231103	175400	4508461600	13540	13540	13540	13540	0
79	20231103	175300	4508461600	13540	13540	13540	13540	0
80	20231103	175200	4508461600	13540	13540	13540	13540	0
81	20231103	175100	4508461600	13540	13540	13540	13540	0
82	20231103	175000	4508461600	13540	13540	13540	13540	0
83	20231103	174900	4508461600	13540	13540	13540	13540	0
84	20231103	174800	4508461600	13540	13540	13540	13540	0
85	20231103	174700	4508461600	13540	13540	13540	13540	0
86	20231103	174600	4508461600	13540	13540	13540	13540	0
87	20231103	174500	4508461600	13540	13540	13540	13540	0
88	20231103	174400	4508461600	13540	13540	13540	13540	0
89	20231103	174300	4508461600	13540	13540	13540	13540	0
90	20231103	174200	4508461600	13540	13540	13540	13540	0
91	20231103	174100	4508461600	13540	13540	13540	13540	0
92	20231103	174000	4508461600	13540	13540	13540	13540	3988
93	20231103	173900	4508461600	13540	13540	13540	13540	0
94	20231103	173800	4508461600	13540	13540	13540	13540	0
95	20231103	173700	4508461600	13540	13540	13540	13540	0
96	20231103	173600	4508461600	13540	13540	13540	13540	0
97	20231103	173500	4508461600	13540	13540	13540	13540	0
98	20231103	173400	4508461600	13540	13540	13540	13540	0
99	20231103	173300	4508461600	13540	13540	13540	13540	0
100	20231103	173200	4508461600	13540	13540	13540	13540	0
101	20231103	173100	4508461600	13540	13540	13540	13540	0
102	20231103	173000	4508461600	13540	13540	13540	13540	0
103	20231103	172900	4508461600	13540	13540	13540	13540	0
104	20231103	172800	4508461600	13540	13540	13540	13540	0
105	20231103	172700	4508461600	13540	13540	13540	13540	0
106	20231103	172600	4508461600	13540	13540	13540	13540	0
107	20231103	172500	4508461600	13540	13540	13540	13540	0
108	20231103	172400	4508461600	13540	13540	13540	13540	0
109	20231103	172300	4508461600	13540	13540	13540	13540	0
110	20231103	172200	4508461600	13540	13540	13540	13540	0
111	20231103	172100	4508461600	13540	13540	13540	13540	0
112	20231103	172000	4508461600	13540	13540	13540	13540	0
113	20231103	171900	4508461600	13540	13540	13540	13540	0
114	20231103	171800	4508461600	13540	13540	13540	13540	0
115	20231103	171700	4508461600	13540	13540	13540	13540	0
116	20231103	171600	4508461600	13540	13540	13540	13540	0
117	20231103	171500	4508461600	13540	13540	13540	13540	0
118	20231103	171400	4508461600	13540	13540	13540	13540	0
119	20231103	171300	4508461600	13540	13540	13540	13540	0
120	20231103	171200	4508461600	13540	13540	13540	13540	0
121	20231103	171100	4508461600	13540	13540	13540	13540	0
122	20231103	171000	4508461600	13540	13540	13540	13540	3988
123	20231103	170900	4508461600	13540	13540	13540	13540	0
124	20231103	170800	4508461600	13540	13540	13540	13540	0
125	20231103	170700	4508461600	13540	13540	13540	13540	0
126	20231103	170600	4508461600	13540	13540	13540	13540	0
127	20231103	170500	4508461600	13540	13540	13540	13540	0
128	20231103	170400	4508461600	13540	13540	13540	13540	0
129	20231103	170300	4508461600	13540	13540	13540	13540	0
130	20231103	170200	4508461600	13540	13540	13540	13540	0
131	20231103	170100	4508461600	13540	13540	13540	13540	0
132	20231103	170000	4508461600	13540	13540	13540	13540	0
133	20231103	165900	4508461600	13540	13540	13540	13540	0
134	20231103	165800	4508461600	13540	13540	13540	13540	0
135	20231103	165700	4508461600	13540	13540	13540	13540	0
136	20231103	165600	4508461600	13540	13540	13540	13540	0
137	20231103	165500	4508461600	13540	13540	13540	13540	0
138	20231103	165400	4508461600	13540	13540	13540	13540	0
139	20231103	165300	4508461600	13540	13540	13540	13540	0
140	20231103	165200	4508461600	13540	13540	13540	13540	0
141	20231103	165100	4508461600	13540	13540	13540	13540	0
142	20231103	165000	4508461600	13540	13540	13540	13540	0
143	20231103	164900	4508461600	13540	13540	13540	13540	0
144	20231103	164800	4508461600	13540	13540	13540	13540	0
145	20231103	164700	4508461600	13540	13540	13540	13540	0
146	20231103	164600	4508461600	13540	13540	13540	13540	0
147	20231103	164500	4508461600	13540	13540	13540	13540	0
148	20231103	164400	4508461600	13540	13540	13540	13540	0
149	20231103	164300	4508461600	13540	13540	13540	13540	0
150	20231103	164200	4508461600	13540	13540	13540	13540	0
151	20231103	164100	4508461600	13540	13540	13540	13540	0
152	20231103	164000	4508461600	13540	13540	13540	13540	3988
153	20231103	163900	4508461600	13540	13540	13540	13540	0
154	20231103	163800	4508461600	13540	13540	13540	13540	0
155	20231103	163700	4508461600	13540	13540	13540	13540	0
156	20231103	163600	4508461600	13540	13540	13540	13540	0
157	20231103	163500	4508461600	13540	13540	13540	13540	0
158	20231103	163400	4508461600	13540	13540	13540	13540	0
159	20231103	163300	4508461600	13540	13540	13540	13540	0
160	20231103	163200	4508461600	13540	13540	13540	13540	0
161	20231103	163100	4508461600	13540	13540	13540	13540	0
162	20231103	163000	4508461600	13540	13540	13540	13540	0
163	20231103	162900	4508461600	13540	13540	13540	13540	0
164	20231103	162800	4508461600	13540	13540	13540	13540	0
165	20231103	162700	4508461600	13540	13540	13540	13540	0
166	20231103	162600	4508461600	13540	13540	13540	13540	0
167	20231103	162500	4508461600	13540	13540	13540	13540	0
168	20231103	162400	4508461600	13540	13540	13540	13540	0
169	20231103	162300	4508461600	13540	13540	13540	13540	0
170	20231103	162200	4508461600	13540	13540	13540	13540	0
171	20231103	162100	4508461600	13540	13540	13540	13540	0
172	20231103	162000	4508461600	13540	13540	13540	13540	0
173	20231103	161900	4508461600	13540	13540	13540	13540	0
174	20231103	161800	4508461600	13540	13540	13540	13540	0
175	20231103	161700	4508461600	13540	13540	13540	13540	0
176	20231103	161600	4508461600	13540	13540	13540	13540	0
177	20231103	161500	4508461600	13540	13540	13540	13540	0
178	20231103	161400	4508461600	13540	13540	13540	13540	0
179	20231103	161300	4508461600	13540	13540	13540	13540	0
180	20231103	161200	4508461600	13540	13540	13540	13540	0
181	20231103	161100	4508461600	13540	13540	13540	13540	0
182	20231103	161000	4508461600	13540	13540	13540	13540	3988
183	20231103	160900	4508461600	13540	13540	13540	13540	0
184	20231103	160800	4508461600	13540	13540	13540	13540	0
185	20231103	160700	4508461600	13540	13540	13540	13540	0
186	20231103	160600	4508461600	13540	13540	13540	13540	0
187	20231103	160500	4508461600	13540	13540	13540	13540	0
188	20231103	160400	4508461600	13540	13540	13540	13540	0
189	20231103	160300	4508461600	13540	13540	13540	13540	0
190	20231103	160200	4508461600	13540	13540	13540	13540	0
191	20231103	160100	4508461600	13540	13540	13540	13540	0
192	20231103	160000	4508461600	13540	13540	13540	13540	0
193	20231103	155900	4508461600	13540	13540	13540	13540	0
194	20231103	155800	4508461600	13540	13540	13540	13540	0
195	20231103	155700	4508461600	13540	13540	13540	13540	0
196	20231103	155600	4508461600	13540	13540	13540	13540	0
197	20231103	155500	4508461600	13540	13540	13540	13540	0
198	20231103	155400	4508461600	13540	13540	13540	13540	0
199	20231103	155300	4508461600	13540	13540	13540	13540	0
200	20231103	155200	4508461600	13540	13540	13540	13540	0
201	20231103	155100	4508461600	13540	13540	13540	13540	0
202	20231103	155000	4508461600	13540	13540	13540	13540	0
203	20231103	154900	4508461600	13540	13540	13540	13540	0
204	20231103	154800	4508461600	13540	13540	13540	13540	0
205	20231103	154700	4508461600	13540	13540	13540	13540	0
206	20231103	154600	4508461600	13540	13540	13540	13540	0
207	20231103	154500	4508461600	13540	13540	13540	13540	0
208	20231103	154400	4508461600	13540	13540	13540	13540	0
209	20231103	154300	4508461600	13540	13540	13540	13540	0
210	20231103	154200	4508461600	13540	13540	13540	13540	0
211	20231103	154100	4508461600	13540	13540	13540	13540	0
212	20231103	154000	4508461600	13540	13540	13540	13540	3988
213	20231103	153900	4508461600	13540	13540	13540	13540	0
214	20231103	153800	4508461600	13540	13540	13540	13540	0
215	20231103	153700	4508461600	13540	13540	13540	13540	0
216	20231103	153600	4508461600	13540	13540	13540	13540	0
217	20231103	153500	4508461600	13540	13540	13540	13540	0
218	20231103	153400	4508461600	13540	13540	13540	13540	0
219	20231103	153300	4508461600	13540	13540	13540	13540	0
220	20231103	153200	4508461600	13540	13540	13540	13540	0
221	20231103	153100	4508461600	13540	13540	13540	13540	0
222	20231103	153000	4508461600	13540	13540	13540	13540	3988
223	20231103	152900	4454464080	13570	13570	13570	13570	0
224	20231103	152800	4454464080	13570	13570	13570	13570	0
225	20231103	152700	4454464080	13570	13570	13570	13570	0
226	20231103	152600	4454464080	13570	13570	13570	13570	0
227	20231103	152500	4454464080	13570	13570	13570	13570	0
228	20231103	152400	4454464080	13570	13570	13570	13570	0
229	20231103	152300	4454464080	13570	13570	13570	13570	0
230	20231103	152200	4454464080	13570	13570	13570	13570	0
231	20231103	152100	4454464080	13570	13570	13570	13570	0
232	20231103	152000	4454464080	13570	13570	13570	13570	0
233	20231103	151900	4454464080	13570	13570	13570	13560	312
234	20231103	151800	4450232490	13570	13580	13590	13570	19
235	20231103	151700	4449974480	13580	13550	13580	13550	568
236	20231103	151600	4442278020	13560	13570	13580	13550	363
237	20231103	151500	4437355000	13570	13560	13580	13550	604
238	20231103	151400	4429166270	13560	13560	13580	13560	215
239	20231103	151300	4426249360	13560	13570	13570	13560	69
240	20231103	151200	4425313180	13560	13540	13570	13540	339
241	20231103	151100	4420719290	13550	13580	13580	13540	363
242	20231103	151000	4415800820	13560	13590	13590	13540	818
243	20231103	150900	4404713600	13570	13590	13600	13560	577
244	20231103	150800	4396882740	13600	13600	13610	13600	26
245	20231103	150700	4396529070	13600	13590	13600	13590	207
246	20231103	150600	4393715020	13590	13580	13600	13580	484
247	20231103	150500	4387141840	13580	13600	13600	13580	657
248	20231103	150400	4378212030	13600	13600	13600	13600	315
249	20231103	150300	4373928030	13600	13610	13610	13600	165
250	20231103	150200	4371683930	13610	13610	13610	13610	76
251	20231103	150100	4370649570	13610	13620	13620	13610	638
252	20231103	150000	4361961310	13620	13620	13630	13620	135
253	20231103	145900	4360122450	13630	13640	13640	13630	20
254	20231103	145800	4359849790	13620	13620	13630	13620	326
255	20231103	145700	4355409470	13630	13630	13650	13620	14
256	20231103	145600	4355218620	13620	13620	13620	13620	84
257	20231103	145500	4354074540	13640	13620	13650	13620	72
258	20231103	145400	4353092560	13610	13610	13610	13610	91
259	20231103	145300	4351854050	13610	13610	13610	13610	258
260	20231103	145200	4348342670	13610	13620	13650	13610	462
261	20231103	145100	4342052000	13630	13630	13630	13630	66
262	20231103	145000	4341152420	13630	13640	13640	13630	399
263	20231103	144900	4335712940	13640	13630	13640	13620	447
264	20231103	144800	4329618080	13710	13640	13770	13640	2428
265	20231103	144700	4296310750	13630	13630	13630	13630	60
266	20231103	144600	4295492950	13620	13650	13660	13620	622
267	20231103	144500	4287003350	13670	13660	13670	13650	171
268	20231103	144400	4284668060	13730	13660	13730	13660	380
269	20231103	144300	4279474290	13660	13660	13680	13660	95
270	20231103	144200	4278176480	13660	13690	13690	13660	42
271	20231103	144100	4277602070	13660	13660	13660	13660	47
272	20231103	144000	4276960050	13660	13680	13680	13650	286
273	20231103	143900	4273051190	13680	13690	13690	13680	263
274	20231103	143800	4269451320	13740	13750	13760	13720	520
275	20231103	143700	4262308470	13730	13720	13790	13620	934
276	20231103	143600	4249512140	13820	13620	13820	13620	1202
277	20231103	143500	4233008380	13620	13610	13620	13590	151
278	20231103	143400	4230953090	13600	13600	13600	13590	180
279	20231103	143300	4228505160	13600	13590	13600	13590	204
280	20231103	143200	4225732570	13590	13590	13610	13580	213
281	20231103	143100	4222839290	13630	13580	13630	13580	546
282	20231103	143000	4215409090	13590	13660	13660	13590	876
283	20231103	142900	4203481490	13660	13650	13660	13610	1660
284	20231103	142800	4180871940	13650	13650	13660	13640	229
285	20231103	142700	4177746570	13640	13660	13660	13640	399
286	20231103	142600	4172299220	13660	13690	13690	13660	205
287	20231103	142500	4169496310	13680	13700	13700	13680	329
288	20231103	142400	4164992160	13700	13740	13740	13690	516
289	20231103	142300	4157920660	13740	13760	13760	13740	210
290	20231103	142200	4155032790	13740	13740	13750	13710	419
291	20231103	142100	4149278720	13730	13740	13750	13730	1024
292	20231103	142000	4135206150	13740	13790	13790	13740	1179
293	20231103	141900	4118976340	13790	13800	13800	13790	286
294	20231103	141800	4115030490	13810	13810	13810	13790	1356
295	20231103	141700	4096322550	13810	13820	13820	13810	236
296	20231103	141600	4093062670	13820	13820	13820	13820	50
297	20231103	141500	4092371670	13810	13820	13850	13810	332
298	20231103	141400	4087784520	13820	13840	13840	13820	119
299	20231103	141300	4086139220	13850	13870	13870	13830	162
300	20231103	141200	4083894790	13870	13850	13870	13850	188
301	20231103	141100	4081288230	13860	13840	13860	13840	349
302	20231103	141000	4076454030	13850	13840	13870	13830	654
303	20231103	140900	4067405440	13840	13840	13850	13840	226
304	20231103	140800	4064277120	13860	13860	13860	13860	0
305	20231103	140700	4064277120	13860	13790	13860	13790	227
306	20231103	140600	4061142860	13790	13800	13800	13780	524
307	20231103	140500	4053921520	13820	13820	13820	13800	1174
308	20231103	140400	4037719530	13810	13820	13820	13810	325
309	20231103	140300	4033230010	13820	13820	13820	13820	44
310	20231103	140200	4032621930	13820	13820	13820	13820	143
311	20231103	140100	4030645670	13810	13850	13850	13810	969
312	20231103	140000	4017239400	13850	13850	13860	13850	219
313	20231103	135900	4014206090	13860	13860	13860	13860	11
314	20231103	135800	4014053630	13850	13850	13850	13850	67
315	20231103	135700	4013125680	13880	13910	13910	13880	145
316	20231103	135600	4011111880	13900	13860	13940	13860	637
317	20231103	135500	4002262490	13860	13860	13870	13850	66
318	20231103	135400	4001347900	13850	13830	13850	13830	332
319	20231103	135300	3996755500	13830	13880	13880	13830	45
320	20231103	135200	3996133100	13840	13920	13920	13840	550
321	20231103	135100	3988503800	13870	13830	13870	13830	240
322	20231103	135000	3985180810	13820	13820	13820	13820	16
323	20231103	134900	3984959690	13820	13830	13830	13820	870
324	20231103	134800	3972932890	13830	13850	13850	13820	1390
325	20231103	134700	3953692650	13850	13850	13850	13850	146
326	20231103	134600	3951670550	13850	13840	13850	13830	301
327	20231103	134500	3947506310	13840	13850	13850	13840	221
328	20231103	134400	3944445960	13850	13880	13880	13850	418
329	20231103	134300	3938653540	13900	13880	13900	13880	93
330	20231103	134200	3937362660	13870	13890	13890	13840	269
331	20231103	134100	3933632290	13920	13890	13920	13860	339
332	20231103	134000	3928921980	13860	13850	13860	13830	777
333	20231103	133900	3918162760	13850	13860	13900	13850	550
334	20231103	133800	3910538160	13860	13840	13870	13840	167
335	20231103	133700	3908223100	13840	13860	13880	13840	1467
336	20231103	133600	3887907590	13860	13840	13860	13780	972
337	20231103	133500	3874477830	13830	13860	13860	13830	349
338	20231103	133400	3869646720	13860	13940	13940	13860	549
339	20231103	133300	3862027830	13860	13920	13920	13860	591
340	20231103	133200	3853827070	13970	13880	14000	13840	2984
341	20231103	133100	3812366780	13890	13940	13940	13880	2054
342	20231103	133000	3783826820	13950	13930	13970	13930	462
343	20231103	132900	3777382730	13910	13940	13960	13910	933
344	20231103	132800	3764385730	13950	13910	14000	13910	1242
345	20231103	132700	3747053010	13910	13940	13940	13890	490
346	20231103	132600	3740232090	13940	13980	14010	13940	3291
347	20231103	132500	3694271530	13980	13940	14040	13910	4212
348	20231103	132400	3635324280	13940	13770	13940	13770	2440
349	20231103	132300	3601489410	13770	13780	13780	13750	217
350	20231103	132200	3598500970	13780	13790	13800	13740	128
351	20231103	132100	3596739510	13710	13700	13730	13700	944
352	20231103	132000	3583791760	13700	13740	13740	13680	801
353	20231103	131900	3572805550	13750	13890	13890	13750	1148
354	20231103	131800	3556938850	13900	13860	13900	13840	485
355	20231103	131700	3550223660	13870	13900	13910	13870	180
356	20231103	131600	3547722540	13900	13850	13900	13850	102
357	20231103	131500	3546308710	13850	13860	13860	13840	293
358	20231103	131400	3542251700	13870	13840	13870	13840	731
359	20231103	131300	3532133620	13890	13920	13920	13840	522
360	20231103	131200	3524889400	13920	13910	13920	13910	478
361	20231103	131100	3518236110	13970	13830	13970	13830	1774
362	20231103	131000	3493629650	13850	13880	13900	13820	624
363	20231103	130900	3484981550	13830	13880	13900	13830	986
364	20231103	130800	3471311710	13850	13980	13980	13840	1374
365	20231103	130700	3452193790	13930	13970	13990	13920	2150
366	20231103	130600	3422145280	13980	13970	13990	13930	1262
367	20231103	130500	3404517790	13960	13950	13990	13930	4171
368	20231103	130400	3346289030	13940	13840	13940	13830	2896
369	20231103	130300	3306048730	13840	13860	13880	13810	1989
370	20231103	130200	3278481570	13860	13870	13890	13810	3096
371	20231103	130100	3235544750	13880	13690	13880	13690	4664
372	20231103	130000	3171082260	13680	13620	13680	13620	174
373	20231103	125900	3168705020	13620	13620	13630	13620	54
374	20231103	125800	3167969440	13620	13630	13630	13610	252
375	20231103	125700	3164538790	13630	13620	13630	13620	67
376	20231103	125600	3163626050	13630	13640	13640	13630	407
377	20231103	125500	3158076640	13650	13670	13680	13650	208
378	20231103	125400	3155235550	13680	13650	13680	13650	243
379	20231103	125300	3151913740	13640	13660	13660	13630	161
380	20231103	125200	3149718710	13630	13650	13670	13630	626
381	20231103	125100	3141171510	13650	13580	13650	13580	1226
382	20231103	125000	3124479180	13570	13570	13570	13570	5
383	20231103	124900	3124411330	13570	13580	13580	13570	76
384	20231103	124800	3123379780	13580	13580	13580	13570	2166
385	20231103	124700	3093977410	13580	13580	13580	13580	194
386	20231103	124600	3091342890	13580	13580	13580	13580	137
387	20231103	124500	3089482430	13590	13590	13590	13590	0
388	20231103	124400	3089482430	13590	13590	13590	13590	43
389	20231103	124300	3088898060	13590	13590	13590	13590	48
390	20231103	124200	3088245740	13590	13590	13590	13590	52
391	20231103	124100	3087539060	13590	13590	13590	13590	85
392	20231103	124000	3086383910	13590	13590	13590	13590	45
393	20231103	123900	3085772360	13590	13590	13590	13590	44
394	20231103	123800	3085174400	13590	13590	13590	13590	45
395	20231103	123700	3084562850	13590	13590	13590	13590	48
396	20231103	123600	3083910530	13590	13590	13590	13590	47
397	20231103	123500	3083271800	13600	13590	13600	13590	90
398	20231103	123400	3082048690	13580	13600	13600	13580	803
399	20231103	123300	3071138970	13600	13660	13660	13600	47
400	20231103	123200	3070499170	13670	13590	13670	13590	505
401	20231103	123100	3063603220	13580	13580	13580	13580	85
402	20231103	123000	3062448920	13580	13590	13590	13580	396
403	20231103	122900	3057069300	13600	13600	13600	13600	36
404	20231103	122800	3056579700	13600	13600	13600	13600	40
405	20231103	122700	3056035700	13610	13610	13610	13610	0
406	20231103	122600	3056035700	13610	13600	13610	13600	41
407	20231103	122500	3055478090	13600	13600	13600	13600	75
408	20231103	122400	3054458090	13600	13590	13600	13590	855
409	20231103	122300	3042830170	13580	13580	13580	13580	81
410	20231103	122200	3041730190	13590	13590	13590	13590	10
411	20231103	122100	3041594290	13590	13570	13590	13570	575
412	20231103	122000	3033781210	13560	13560	13560	13560	43
413	20231103	121900	3033198130	13570	13570	13570	13560	138
414	20231103	121800	3031325870	13560	13560	13560	13560	85
415	20231103	121700	3030173270	13570	13570	13570	13570	55
416	20231103	121600	3029426920	13570	13560	13570	13560	91
417	20231103	121500	3028192060	13570	13570	13570	13570	17
418	20231103	121400	3027961370	13570	13570	13570	13570	9
419	20231103	121300	3027839240	13570	13560	13570	13560	89
420	20231103	121200	3026632040	13590	13570	13590	13570	595
421	20231103	121100	3018547630	13570	13570	13570	13570	58
422	20231103	121000	3017760570	13580	13580	13580	13580	34
423	20231103	120900	3017298850	13590	13590	13590	13580	70
424	20231103	120800	3016348020	13580	13610	13610	13580	50
425	20231103	120700	3015668090	13590	13590	13600	13590	85
426	20231103	120600	3014512580	13580	13580	13580	13580	0
427	20231103	120500	3014512580	13580	13580	13580	13560	288
428	20231103	120400	3010602870	13580	13580	13580	13580	0
429	20231103	120300	3010602870	13580	13580	13580	13580	44
430	20231103	120200	3010005350	13570	13560	13570	13560	87
431	20231103	120100	3008825230	13590	13580	13590	13580	18
432	20231103	120000	3008580780	13580	13640	13640	13570	103
433	20231103	115900	3007179170	13640	13570	13640	13560	551
434	20231103	115800	2999701690	13570	13570	13600	13570	178
435	20231103	115700	2997286170	13560	13630	13680	13560	1298
436	20231103	115600	2979651610	13580	13560	13580	13560	139
437	20231103	115500	2977765330	13560	13560	13560	13560	85
438	20231103	115400	2976612730	13560	13560	13560	13560	40
439	20231103	115300	2976070330	13560	13570	13570	13560	352
440	20231103	115200	2971297020	13580	13610	13610	13570	198
441	20231103	115100	2968607240	13660	13660	13660	13660	0
442	20231103	115000	2968607240	13660	13570	13660	13570	854
443	20231103	114900	2957014610	13570	13570	13570	13570	100
444	20231103	114800	2955657610	13570	13590	13590	13570	233
445	20231103	114700	2952493040	13590	13590	13610	13590	241
446	20231103	114600	2949217050	13590	13620	13620	13590	215
447	20231103	114500	2946293610	13630	13650	13650	13630	689
448	20231103	114400	2936890650	13650	13650	13650	13650	341
449	20231103	114300	2932236000	13660	13660	13660	13660	3
450	20231103	114200	2932195020	13650	13660	13660	13650	130
451	20231103	114100	2930419620	13660	13660	13660	13660	129
452	20231103	114000	2928657480	13670	13670	13670	13670	11
453	20231103	113900	2928507110	13660	13670	13670	13660	43
454	20231103	113800	2927919720	13660	13670	13670	13660	92
455	20231103	113700	2926662990	13670	13680	13680	13670	82
456	20231103	113600	2925541240	13680	13660	13680	13660	716
457	20231103	113500	2915760270	13660	13670	13670	13660	204
458	20231103	113400	2912972630	13660	13680	13680	13660	551
459	20231103	113300	2905440310	13680	13680	13680	13680	11
460	20231103	113200	2905289830	13680	13670	13680	13670	130
461	20231103	113100	2903511490	13670	13680	13680	13670	71
462	20231103	113000	2902540220	13680	13680	13680	13680	98
463	20231103	112900	2901199580	13680	13700	13700	13680	498
464	20231103	112800	2894385390	13700	13700	13700	13700	135
465	20231103	112700	2892535890	13700	13700	13700	13700	48
466	20231103	112600	2891878290	13700	13710	13710	13700	58
467	20231103	112500	2891083590	13700	13700	13710	13700	105
468	20231103	112400	2889645030	13700	13700	13700	13700	100
469	20231103	112300	2888275030	13700	13700	13710	13700	113
470	20231103	112200	2886726750	13700	13710	13710	13700	492
471	20231103	112100	2879981860	13710	13710	13710	13710	43
472	20231103	112000	2879392330	13740	13740	13740	13740	2
473	20231103	111900	2879364850	13740	13730	13740	13710	503
474	20231103	111800	2872458260	13720	13720	13720	13720	44
475	20231103	111700	2871854580	13720	13720	13720	13720	167
476	20231103	111600	2869563340	13720	13770	13770	13720	452
477	20231103	111500	2863357280	13770	13770	13770	13760	67
478	20231103	111400	2862434740	13760	13760	13760	13760	51
479	20231103	111300	2861732980	13760	13790	13800	13760	53
480	20231103	111200	2861003210	13760	13710	13800	13710	573
481	20231103	111100	2853101700	13710	13700	13710	13700	82
482	20231103	111000	2851978180	13690	13690	13690	13690	129
483	20231103	110900	2850212170	13700	13700	13700	13700	33
484	20231103	110800	2849760070	13700	13710	13710	13700	300
485	20231103	110700	2845649670	13710	13710	13720	13710	100
486	20231103	110600	2844278470	13710	13730	13730	13710	14
487	20231103	110500	2844086510	13730	13730	13730	13730	105
488	20231103	110400	2842644860	13740	13740	13740	13740	49
489	20231103	110300	2841971600	13740	13740	13740	13740	51
490	20231103	110200	2841270860	13730	13730	13730	13730	48
491	20231103	110100	2840611820	13730	13730	13810	13700	565
492	20231103	110000	2832847680	13770	13750	13780	13700	1038
493	20231103	105900	2818608560	13750	13700	13750	13690	656
494	20231103	105800	2809596110	13700	13670	13700	13670	730
495	20231103	105700	2799609860	13670	13670	13670	13670	45
496	20231103	105600	2798994710	13670	13670	13670	13670	102
497	20231103	105500	2797600370	13670	13670	13670	13670	1
498	20231103	105400	2797586700	13680	13630	13680	13630	171
499	20231103	105300	2795255490	13640	13650	13650	13640	34
500	20231103	105200	2794791540	13680	13670	13680	13660	554
501	20231103	105100	2787219350	13670	13670	13670	13670	90
502	20231103	105000	2785989050	13680	13680	13680	13680	474
503	20231103	104900	2779504730	13680	13670	13680	13670	47
504	20231103	104800	2778862170	13670	13680	13680	13670	180
505	20231103	104700	2776400070	13690	13700	13700	13690	303
506	20231103	104600	2772249020	13700	13670	13700	13660	591
507	20231103	104500	2764156100	13660	13670	13670	13660	77
508	20231103	104400	2763103980	13670	13650	13670	13650	125
509	20231103	104300	2761396260	13660	13630	13660	13630	129
510	20231103	104200	2759636760	13650	13540	13650	13540	1575
511	20231103	104100	2738212540	13540	13580	13580	13530	170
512	20231103	104000	2735910550	13590	13580	13590	13580	970
513	20231103	103900	2722734840	13580	13590	13590	13530	819
514	20231103	103800	2711637730	13600	13610	13610	13600	1340
515	20231103	103700	2693409590	13610	13620	13660	13610	248
516	20231103	103600	2690032210	13650	13650	13650	13650	47
517	20231103	103500	2689390660	13700	13610	13700	13610	357
518	20231103	103400	2684524170	13610	13640	13640	13610	541
519	20231103	103300	2677154400	13650	13680	13680	13640	2027
520	20231103	103200	2649481060	13690	13680	13690	13660	762
521	20231103	103100	2639060130	13680	13690	13700	13680	615
522	20231103	103000	2630640050	13690	13700	13700	13690	100
523	20231103	102900	2629270630	13710	13710	13710	13700	116
524	20231103	102800	2627681100	13700	13710	13720	13700	409
525	20231103	102700	2622074600	13710	13740	13740	13710	1130
526	20231103	102600	2606561340	13750	13750	13760	13750	521
527	20231103	102500	2599397580	13750	13750	13750	13750	180
528	20231103	102400	2596922580	13750	13770	13770	13750	512
529	20231103	102300	2589881770	13760	13780	13780	13760	158
530	20231103	102200	2587706660	13770	13780	13780	13770	174
531	20231103	102100	2585310220	13810	13810	13810	13800	123
532	20231103	102000	2583612590	13820	13810	13820	13780	170
533	20231103	101900	2581265150	13810	13750	13820	13750	307
534	20231103	101800	2577022800	13750	13730	13820	13730	241
535	20231103	101700	2573702700	13720	13730	13730	13720	95
536	20231103	101600	2572398400	13720	13710	13720	13710	284
537	20231103	101500	2568503460	13710	13720	13730	13710	218
538	20231103	101400	2565514400	13730	13740	13740	13730	88
539	20231103	101300	2564305960	13710	13760	13760	13710	724
540	20231103	101200	2554374560	13880	13730	13880	13730	582
541	20231103	101100	2546348910	13710	13810	13810	13700	1412
542	20231103	101000	2526951840	13820	13810	13820	13800	79
543	20231103	100900	2525861260	13810	13810	13810	13810	16
544	20231103	100800	2525640300	13810	13810	13890	13810	183
545	20231103	100700	2523104880	13730	13740	13780	13730	1648
546	20231103	100600	2500443780	13750	13740	13770	13740	3129
547	20231103	100500	2457419810	13740	13810	13810	13740	1994
548	20231103	100400	2429967030	13810	13820	13820	13800	1048
549	20231103	100300	2415501190	13820	13850	13860	13820	1690
550	20231103	100200	2392119550	13850	13860	13860	13850	258
551	20231103	100100	2388545690	13860	13900	13900	13860	269
552	20231103	100000	2384809920	13900	13960	13960	13900	279
553	20231103	095900	2380921440	13960	13970	13970	13960	21
554	20231103	095800	2380628080	13980	14000	14000	13980	174
555	20231103	095700	2378195110	14000	13960	14000	13900	760
556	20231103	095600	2367578370	13960	13860	13960	13860	375
557	20231103	095500	2362358460	13900	13950	13950	13880	293
558	20231103	095400	2358282730	13950	13840	13980	13840	825
559	20231103	095300	2346784420	13830	13830	13830	13830	35
560	20231103	095200	2346300370	13850	13830	13850	13830	199
561	20231103	095100	2343547720	13860	13860	13860	13860	297
562	20231103	095000	2339431300	13860	13830	13860	13810	1161
563	20231103	094900	2323371520	13830	13830	13830	13820	201
564	20231103	094800	2320592120	13830	13830	13830	13830	424
565	20231103	094700	2314728200	13830	13820	13840	13800	1067
566	20231103	094600	2299966870	13840	13880	13880	13800	2796
567	20231103	094500	2261268220	13870	13940	13940	13860	569
568	20231103	094400	2253373230	13940	13870	13940	13860	756
569	20231103	094300	2242870300	13860	13900	13900	13860	1452
570	20231103	094200	2222711590	13900	13960	13960	13900	2004
571	20231103	094100	2194799460	13960	13940	13960	13940	1417
572	20231103	094000	2175046400	13970	13980	13990	13940	1802
573	20231103	093900	2149881060	13980	13980	13980	13970	220
574	20231103	093800	2146805930	13980	13950	13980	13940	758
575	20231103	093700	2136230090	13950	13980	13980	13950	52
576	20231103	093600	2135503870	13980	13950	13980	13930	144
577	20231103	093500	2133495870	13930	14020	14020	13930	1632
578	20231103	093400	2110713530	13960	14040	14040	13960	1615
579	20231103	093300	2088099210	14040	14040	14080	14030	1550
580	20231103	093200	2066316180	14080	14000	14080	13980	2946
581	20231103	093100	2024927810	14000	13990	14030	13960	1873
582	20231103	093000	1998713360	13990	13990	13990	13930	274
583	20231103	092900	1994894540	13990	13980	13990	13940	90
584	20231103	092800	1993636940	13990	14000	14000	13930	179
585	20231103	092700	1991134280	14000	13990	14000	13920	273
586	20231103	092600	1987318530	14000	13900	14000	13900	405
587	20231103	092500	1981678820	13900	13910	13910	13900	617
588	20231103	092400	1973098670	13910	13950	13950	13910	490
589	20231103	092300	1966274640	13970	13920	13980	13920	789
590	20231103	092200	1955275100	13930	13900	13970	13900	1264
591	20231103	092100	1937666650	13910	13920	13930	13900	480
592	20231103	092000	1930988200	13940	13850	13940	13850	1492
593	20231103	091900	1910296420	13860	13960	13970	13850	3668
594	20231103	091800	1859337040	13980	14010	14050	13970	1934
595	20231103	091700	1832267920	14010	14000	14070	14000	2792
596	20231103	091600	1793173360	14070	14010	14070	13980	1716
597	20231103	091500	1769134950	14010	14100	14100	14000	2127
598	20231103	091400	1739279270	14100	14070	14110	14070	1283
599	20231103	091300	1721192760	14060	13940	14060	13940	1656
600	20231103	091200	1698034180	13910	13890	13910	13870	2690
601	20231103	091100	1660676580	13900	13880	13940	13870	2225
602	20231103	091000	1629779050	13880	13970	13970	13860	5383
603	20231103	090900	1554922730	13960	14080	14080	13960	2261
604	20231103	090800	1523305050	14000	14110	14110	14000	4023
605	20231103	090700	1466808020	14100	14110	14180	14030	5557
606	20231103	090600	1388332840	14100	14140	14170	13890	15155
607	20231103	090500	1175805250	14140	14260	14260	14120	8819
608	20231103	090400	1050890670	14250	14210	14320	14180	7012
609	20231103	090300	950929630	14210	14540	14660	14210	18268
610	20231103	090200	687472650	14550	14880	14890	14550	46346
611	20231103	090100	0	13220	13220	13220	13220	0
612	20231103	090000	0	13220	13220	13220	13220	0