KissMeData/159580/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202100	1914728600	5770	5770	5770	5770	4703
3	20231103	202000	1914728600	5770	5770	5770	5770	0
4	20231103	201900	1914728600	5770	5770	5770	5770	0
5	20231103	201800	1914728600	5770	5770	5770	5770	0
6	20231103	201700	1914728600	5770	5770	5770	5770	0
7	20231103	201600	1914728600	5770	5770	5770	5770	0
8	20231103	201500	1914728600	5770	5770	5770	5770	0
9	20231103	201400	1914728600	5770	5770	5770	5770	0
10	20231103	201300	1914728600	5770	5770	5770	5770	0
11	20231103	201200	1914728600	5770	5770	5770	5770	0
12	20231103	201100	1914728600	5770	5770	5770	5770	0
13	20231103	201000	1914728600	5770	5770	5770	5770	0
14	20231103	200900	1914728600	5770	5770	5770	5770	0
15	20231103	200800	1914728600	5770	5770	5770	5770	0
16	20231103	200700	1914728600	5770	5770	5770	5770	0
17	20231103	200600	1914728600	5770	5770	5770	5770	0
18	20231103	200500	1914728600	5770	5770	5770	5770	0
19	20231103	200400	1914728600	5770	5770	5770	5770	0
20	20231103	200300	1914728600	5770	5770	5770	5770	0
21	20231103	200200	1914728600	5770	5770	5770	5770	0
22	20231103	200100	1914728600	5770	5770	5770	5770	0
23	20231103	200000	1914728600	5770	5770	5770	5770	0
24	20231103	195900	1914728600	5770	5770	5770	5770	0
25	20231103	195800	1914728600	5770	5770	5770	5770	0
26	20231103	195700	1914728600	5770	5770	5770	5770	0
27	20231103	195600	1914728600	5770	5770	5770	5770	0
28	20231103	195500	1914728600	5770	5770	5770	5770	0
29	20231103	195400	1914728600	5770	5770	5770	5770	0
30	20231103	195300	1914728600	5770	5770	5770	5770	0
31	20231103	195200	1914728600	5770	5770	5770	5770	0
32	20231103	195100	1914728600	5770	5770	5770	5770	4703
33	20231103	195000	1914728600	5770	5770	5770	5770	0
34	20231103	194900	1914728600	5770	5770	5770	5770	0
35	20231103	194800	1914728600	5770	5770	5770	5770	0
36	20231103	194700	1914728600	5770	5770	5770	5770	0
37	20231103	194600	1914728600	5770	5770	5770	5770	0
38	20231103	194500	1914728600	5770	5770	5770	5770	0
39	20231103	194400	1914728600	5770	5770	5770	5770	0
40	20231103	194300	1914728600	5770	5770	5770	5770	0
41	20231103	194200	1914728600	5770	5770	5770	5770	0
42	20231103	194100	1914728600	5770	5770	5770	5770	0
43	20231103	194000	1914728600	5770	5770	5770	5770	0
44	20231103	193900	1914728600	5770	5770	5770	5770	0
45	20231103	193800	1914728600	5770	5770	5770	5770	0
46	20231103	193700	1914728600	5770	5770	5770	5770	0
47	20231103	193600	1914728600	5770	5770	5770	5770	0
48	20231103	193500	1914728600	5770	5770	5770	5770	0
49	20231103	193400	1914728600	5770	5770	5770	5770	0
50	20231103	193300	1914728600	5770	5770	5770	5770	0
51	20231103	193200	1914728600	5770	5770	5770	5770	0
52	20231103	193100	1914728600	5770	5770	5770	5770	0
53	20231103	193000	1914728600	5770	5770	5770	5770	0
54	20231103	192900	1914728600	5770	5770	5770	5770	0
55	20231103	192800	1914728600	5770	5770	5770	5770	0
56	20231103	192700	1914728600	5770	5770	5770	5770	0
57	20231103	192600	1914728600	5770	5770	5770	5770	0
58	20231103	192500	1914728600	5770	5770	5770	5770	0
59	20231103	192400	1914728600	5770	5770	5770	5770	0
60	20231103	192300	1914728600	5770	5770	5770	5770	0
61	20231103	192200	1914728600	5770	5770	5770	5770	0
62	20231103	192100	1914728600	5770	5770	5770	5770	4703
63	20231103	192000	1914728600	5770	5770	5770	5770	0
64	20231103	191900	1914728600	5770	5770	5770	5770	0
65	20231103	191800	1914728600	5770	5770	5770	5770	0
66	20231103	191700	1914728600	5770	5770	5770	5770	0
67	20231103	191600	1914728600	5770	5770	5770	5770	0
68	20231103	191500	1914728600	5770	5770	5770	5770	0
69	20231103	191400	1914728600	5770	5770	5770	5770	0
70	20231103	191300	1914728600	5770	5770	5770	5770	0
71	20231103	191200	1914728600	5770	5770	5770	5770	0
72	20231103	191100	1914728600	5770	5770	5770	5770	0
73	20231103	191000	1914728600	5770	5770	5770	5770	0
74	20231103	190900	1914728600	5770	5770	5770	5770	0
75	20231103	190800	1914728600	5770	5770	5770	5770	0
76	20231103	190700	1914728600	5770	5770	5770	5770	0
77	20231103	190600	1914728600	5770	5770	5770	5770	0
78	20231103	190500	1914728600	5770	5770	5770	5770	0
79	20231103	190400	1914728600	5770	5770	5770	5770	0
80	20231103	190300	1914728600	5770	5770	5770	5770	0
81	20231103	190200	1914728600	5770	5770	5770	5770	0
82	20231103	190100	1914728600	5770	5770	5770	5770	0
83	20231103	190000	1914728600	5770	5770	5770	5770	0
84	20231103	185900	1914728600	5770	5770	5770	5770	0
85	20231103	185800	1914728600	5770	5770	5770	5770	0
86	20231103	185700	1914728600	5770	5770	5770	5770	0
87	20231103	185600	1914728600	5770	5770	5770	5770	0
88	20231103	185500	1914728600	5770	5770	5770	5770	0
89	20231103	185400	1914728600	5770	5770	5770	5770	0
90	20231103	185300	1914728600	5770	5770	5770	5770	0
91	20231103	185200	1914728600	5770	5770	5770	5770	0
92	20231103	185100	1914728600	5770	5770	5770	5770	4703
93	20231103	185000	1914728600	5770	5770	5770	5770	0
94	20231103	184900	1914728600	5770	5770	5770	5770	0
95	20231103	184800	1914728600	5770	5770	5770	5770	0
96	20231103	184700	1914728600	5770	5770	5770	5770	0
97	20231103	184600	1914728600	5770	5770	5770	5770	0
98	20231103	184500	1914728600	5770	5770	5770	5770	0
99	20231103	184400	1914728600	5770	5770	5770	5770	0
100	20231103	184300	1914728600	5770	5770	5770	5770	0
101	20231103	184200	1914728600	5770	5770	5770	5770	0
102	20231103	184100	1914728600	5770	5770	5770	5770	0
103	20231103	184000	1914728600	5770	5770	5770	5770	0
104	20231103	183900	1914728600	5770	5770	5770	5770	0
105	20231103	183800	1914728600	5770	5770	5770	5770	0
106	20231103	183700	1914728600	5770	5770	5770	5770	0
107	20231103	183600	1914728600	5770	5770	5770	5770	0
108	20231103	183500	1914728600	5770	5770	5770	5770	0
109	20231103	183400	1914728600	5770	5770	5770	5770	0
110	20231103	183300	1914728600	5770	5770	5770	5770	0
111	20231103	183200	1914728600	5770	5770	5770	5770	0
112	20231103	183100	1914728600	5770	5770	5770	5770	0
113	20231103	183000	1914728600	5770	5770	5770	5770	0
114	20231103	182900	1914728600	5770	5770	5770	5770	0
115	20231103	182800	1914728600	5770	5770	5770	5770	0
116	20231103	182700	1914728600	5770	5770	5770	5770	0
117	20231103	182600	1914728600	5770	5770	5770	5770	0
118	20231103	182500	1914728600	5770	5770	5770	5770	0
119	20231103	182400	1914728600	5770	5770	5770	5770	0
120	20231103	182300	1914728600	5770	5770	5770	5770	0
121	20231103	182200	1914728600	5770	5770	5770	5770	0
122	20231103	182100	1914728600	5770	5770	5770	5770	4703
123	20231103	182000	1914728600	5770	5770	5770	5770	0
124	20231103	181900	1914728600	5770	5770	5770	5770	0
125	20231103	181800	1914728600	5770	5770	5770	5770	0
126	20231103	181700	1914728600	5770	5770	5770	5770	0
127	20231103	181600	1914728600	5770	5770	5770	5770	0
128	20231103	181500	1914728600	5770	5770	5770	5770	0
129	20231103	181400	1914728600	5770	5770	5770	5770	0
130	20231103	181300	1914728600	5770	5770	5770	5770	0
131	20231103	181200	1914728600	5770	5770	5770	5770	0
132	20231103	181100	1914728600	5770	5770	5770	5770	0
133	20231103	181000	1914728600	5770	5770	5770	5770	0
134	20231103	180900	1914728600	5770	5770	5770	5770	0
135	20231103	180800	1914728600	5770	5770	5770	5770	0
136	20231103	180700	1914728600	5770	5770	5770	5770	0
137	20231103	180600	1914728600	5770	5770	5770	5770	0
138	20231103	180500	1914728600	5770	5770	5770	5770	0
139	20231103	180400	1914728600	5770	5770	5770	5770	0
140	20231103	180300	1914728600	5770	5770	5770	5770	0
141	20231103	180200	1914728600	5770	5770	5770	5770	0
142	20231103	180100	1914728600	5770	5770	5770	5770	0
143	20231103	180000	1914728600	5770	5770	5770	5770	0
144	20231103	175900	1914728600	5770	5770	5770	5770	0
145	20231103	175800	1914728600	5770	5770	5770	5770	0
146	20231103	175700	1914728600	5770	5770	5770	5770	0
147	20231103	175600	1914728600	5770	5770	5770	5770	0
148	20231103	175500	1914728600	5770	5770	5770	5770	0
149	20231103	175400	1914728600	5770	5770	5770	5770	0
150	20231103	175300	1914728600	5770	5770	5770	5770	0
151	20231103	175200	1914728600	5770	5770	5770	5770	0
152	20231103	175100	1914728600	5770	5770	5770	5770	4703
153	20231103	175000	1914728600	5770	5770	5770	5770	0
154	20231103	174900	1914728600	5770	5770	5770	5770	0
155	20231103	174800	1914728600	5770	5770	5770	5770	0
156	20231103	174700	1914728600	5770	5770	5770	5770	0
157	20231103	174600	1914728600	5770	5770	5770	5770	0
158	20231103	174500	1914728600	5770	5770	5770	5770	0
159	20231103	174400	1914728600	5770	5770	5770	5770	0
160	20231103	174300	1914728600	5770	5770	5770	5770	0
161	20231103	174200	1914728600	5770	5770	5770	5770	0
162	20231103	174100	1914728600	5770	5770	5770	5770	0
163	20231103	174000	1914728600	5770	5770	5770	5770	0
164	20231103	173900	1914728600	5770	5770	5770	5770	0
165	20231103	173800	1914728600	5770	5770	5770	5770	0
166	20231103	173700	1914728600	5770	5770	5770	5770	0
167	20231103	173600	1914728600	5770	5770	5770	5770	0
168	20231103	173500	1914728600	5770	5770	5770	5770	0
169	20231103	173400	1914728600	5770	5770	5770	5770	0
170	20231103	173300	1914728600	5770	5770	5770	5770	0
171	20231103	173200	1914728600	5770	5770	5770	5770	0
172	20231103	173100	1914728600	5770	5770	5770	5770	0
173	20231103	173000	1914728600	5770	5770	5770	5770	0
174	20231103	172900	1914728600	5770	5770	5770	5770	0
175	20231103	172800	1914728600	5770	5770	5770	5770	0
176	20231103	172700	1914728600	5770	5770	5770	5770	0
177	20231103	172600	1914728600	5770	5770	5770	5770	0
178	20231103	172500	1914728600	5770	5770	5770	5770	0
179	20231103	172400	1914728600	5770	5770	5770	5770	0
180	20231103	172300	1914728600	5770	5770	5770	5770	0
181	20231103	172200	1914728600	5770	5770	5770	5770	0
182	20231103	172100	1914728600	5770	5770	5770	5770	4703
183	20231103	172000	1914728600	5770	5770	5770	5770	0
184	20231103	171900	1914728600	5770	5770	5770	5770	0
185	20231103	171800	1914728600	5770	5770	5770	5770	0
186	20231103	171700	1914728600	5770	5770	5770	5770	0
187	20231103	171600	1914728600	5770	5770	5770	5770	0
188	20231103	171500	1914728600	5770	5770	5770	5770	0
189	20231103	171400	1914728600	5770	5770	5770	5770	0
190	20231103	171300	1914728600	5770	5770	5770	5770	0
191	20231103	171200	1914728600	5770	5770	5770	5770	0
192	20231103	171100	1914728600	5770	5770	5770	5770	0
193	20231103	171000	1914728600	5770	5770	5770	5770	0
194	20231103	170900	1914728600	5770	5770	5770	5770	0
195	20231103	170800	1914728600	5770	5770	5770	5770	0
196	20231103	170700	1914728600	5770	5770	5770	5770	0
197	20231103	170600	1914728600	5770	5770	5770	5770	0
198	20231103	170500	1914728600	5770	5770	5770	5770	0
199	20231103	170400	1914728600	5770	5770	5770	5770	0
200	20231103	170300	1914728600	5770	5770	5770	5770	0
201	20231103	170200	1914728600	5770	5770	5770	5770	0
202	20231103	170100	1914728600	5770	5770	5770	5770	0
203	20231103	170000	1914728600	5770	5770	5770	5770	0
204	20231103	165900	1914728600	5770	5770	5770	5770	0
205	20231103	165800	1914728600	5770	5770	5770	5770	0
206	20231103	165700	1914728600	5770	5770	5770	5770	0
207	20231103	165600	1914728600	5770	5770	5770	5770	0
208	20231103	165500	1914728600	5770	5770	5770	5770	0
209	20231103	165400	1914728600	5770	5770	5770	5770	0
210	20231103	165300	1914728600	5770	5770	5770	5770	0
211	20231103	165200	1914728600	5770	5770	5770	5770	0
212	20231103	165100	1914728600	5770	5770	5770	5770	4703
213	20231103	165000	1914728600	5770	5770	5770	5770	0
214	20231103	164900	1914728600	5770	5770	5770	5770	0
215	20231103	164800	1914728600	5770	5770	5770	5770	0
216	20231103	164700	1914728600	5770	5770	5770	5770	0
217	20231103	164600	1914728600	5770	5770	5770	5770	0
218	20231103	164500	1914728600	5770	5770	5770	5770	0
219	20231103	164400	1914728600	5770	5770	5770	5770	0
220	20231103	164300	1914728600	5770	5770	5770	5770	0
221	20231103	164200	1914728600	5770	5770	5770	5770	0
222	20231103	164100	1914728600	5770	5770	5770	5770	0
223	20231103	164000	1914728600	5770	5770	5770	5770	0
224	20231103	163900	1914728600	5770	5770	5770	5770	0
225	20231103	163800	1914728600	5770	5770	5770	5770	0
226	20231103	163700	1914728600	5770	5770	5770	5770	0
227	20231103	163600	1914728600	5770	5770	5770	5770	0
228	20231103	163500	1914728600	5770	5770	5770	5770	0
229	20231103	163400	1914728600	5770	5770	5770	5770	0
230	20231103	163300	1914728600	5770	5770	5770	5770	0
231	20231103	163200	1914728600	5770	5770	5770	5770	0
232	20231103	163100	1914728600	5770	5770	5770	5770	0
233	20231103	163000	1914728600	5770	5770	5770	5770	0
234	20231103	162900	1914728600	5770	5770	5770	5770	0
235	20231103	162800	1914728600	5770	5770	5770	5770	0
236	20231103	162700	1914728600	5770	5770	5770	5770	0
237	20231103	162600	1914728600	5770	5770	5770	5770	0
238	20231103	162500	1914728600	5770	5770	5770	5770	0
239	20231103	162400	1914728600	5770	5770	5770	5770	0
240	20231103	162300	1914728600	5770	5770	5770	5770	0
241	20231103	162200	1914728600	5770	5770	5770	5770	0
242	20231103	162100	1914728600	5770	5770	5770	5770	4703
243	20231103	162000	1914728600	5770	5770	5770	5770	0
244	20231103	161900	1914728600	5770	5770	5770	5770	0
245	20231103	161800	1914728600	5770	5770	5770	5770	0
246	20231103	161700	1914728600	5770	5770	5770	5770	0
247	20231103	161600	1914728600	5770	5770	5770	5770	0
248	20231103	161500	1914728600	5770	5770	5770	5770	0
249	20231103	161400	1914728600	5770	5770	5770	5770	0
250	20231103	161300	1914728600	5770	5770	5770	5770	0
251	20231103	161200	1914728600	5770	5770	5770	5770	0
252	20231103	161100	1914728600	5770	5770	5770	5770	0
253	20231103	161000	1914728600	5770	5770	5770	5770	0
254	20231103	160900	1914728600	5770	5770	5770	5770	0
255	20231103	160800	1914728600	5770	5770	5770	5770	0
256	20231103	160700	1914728600	5770	5770	5770	5770	0
257	20231103	160600	1914728600	5770	5770	5770	5770	0
258	20231103	160500	1914728600	5770	5770	5770	5770	0
259	20231103	160400	1914728600	5770	5770	5770	5770	0
260	20231103	160300	1914728600	5770	5770	5770	5770	0
261	20231103	160200	1914728600	5770	5770	5770	5770	0
262	20231103	160100	1914728600	5770	5770	5770	5770	0
263	20231103	160000	1914728600	5770	5770	5770	5770	0
264	20231103	155900	1914728600	5770	5770	5770	5770	0
265	20231103	155800	1914728600	5770	5770	5770	5770	0
266	20231103	155700	1914728600	5770	5770	5770	5770	0
267	20231103	155600	1914728600	5770	5770	5770	5770	0
268	20231103	155500	1914728600	5770	5770	5770	5770	0
269	20231103	155400	1914728600	5770	5770	5770	5770	0
270	20231103	155300	1914728600	5770	5770	5770	5770	0
271	20231103	155200	1914728600	5770	5770	5770	5770	0
272	20231103	155100	1914728600	5770	5770	5770	5770	4703
273	20231103	155000	1914728600	5770	5770	5770	5770	0
274	20231103	154900	1914728600	5770	5770	5770	5770	0
275	20231103	154800	1914728600	5770	5770	5770	5770	0
276	20231103	154700	1914728600	5770	5770	5770	5770	0
277	20231103	154600	1914728600	5770	5770	5770	5770	0
278	20231103	154500	1914728600	5770	5770	5770	5770	0
279	20231103	154400	1914728600	5770	5770	5770	5770	0
280	20231103	154300	1914728600	5770	5770	5770	5770	0
281	20231103	154200	1914728600	5770	5770	5770	5770	0
282	20231103	154100	1914728600	5770	5770	5770	5770	0
283	20231103	154000	1914728600	5770	5770	5770	5770	0
284	20231103	153900	1914728600	5770	5770	5770	5770	0
285	20231103	153800	1914728600	5770	5770	5770	5770	0
286	20231103	153700	1914728600	5770	5770	5770	5770	0
287	20231103	153600	1914728600	5770	5770	5770	5770	0
288	20231103	153500	1914728600	5770	5770	5770	5770	0
289	20231103	153400	1914728600	5770	5770	5770	5770	0
290	20231103	153300	1914728600	5770	5770	5770	5770	0
291	20231103	153200	1914728600	5770	5770	5770	5770	0
292	20231103	153100	1914728600	5770	5770	5770	5770	0
293	20231103	153000	1914728600	5770	5770	5770	5770	4703
294	20231103	152900	1887592290	5800	5800	5800	5800	0
295	20231103	152800	1887592290	5800	5800	5800	5800	0
296	20231103	152700	1887592290	5800	5800	5800	5800	0
297	20231103	152600	1887592290	5800	5800	5800	5800	0
298	20231103	152500	1887592290	5800	5800	5800	5800	0
299	20231103	152400	1887592290	5800	5800	5800	5800	0
300	20231103	152300	1887592290	5800	5800	5800	5800	0
301	20231103	152200	1887592290	5800	5800	5800	5800	0
302	20231103	152100	1887592290	5800	5800	5800	5800	0
303	20231103	152000	1887592290	5800	5800	5800	5800	0
304	20231103	151900	1887592290	5800	5780	5800	5770	594
305	20231103	151800	1884156850	5790	5800	5840	5780	3632
306	20231103	151700	1863100560	5800	5830	5830	5800	6614
307	20231103	151600	1824607400	5830	5830	5840	5830	824
308	20231103	151500	1819796870	5840	5830	5840	5830	488
309	20231103	151400	1816948800	5840	5840	5850	5840	1102
310	20231103	151300	1810512620	5840	5840	5850	5840	132
311	20231103	151200	1809741490	5840	5840	5850	5840	84
312	20231103	151100	1809250920	5850	5860	5860	5840	2721
313	20231103	151000	1793335470	5860	5850	5860	5850	168
314	20231103	150900	1792352650	5860	5860	5860	5850	99
315	20231103	150800	1791772910	5870	5870	5870	5850	766
316	20231103	150700	1787289400	5870	5880	5880	5850	1448
317	20231103	150600	1778792340	5870	5850	5870	5850	3526
318	20231103	150500	1758159380	5850	5840	5850	5840	2478
319	20231103	150400	1743687790	5830	5830	5830	5820	143
320	20231103	150300	1742854460	5830	5830	5830	5810	384
321	20231103	150200	1740620790	5830	5830	5830	5830	0
322	20231103	150100	1740620790	5830	5820	5830	5820	48
323	20231103	150000	1740341230	5810	5800	5820	5800	574
324	20231103	145900	1737006670	5820	5810	5820	5810	705
325	20231103	145800	1732903990	5810	5810	5810	5810	259
326	20231103	145700	1731399200	5790	5790	5790	5790	6
327	20231103	145600	1731364460	5810	5790	5810	5790	1639
328	20231103	145500	1721874310	5790	5790	5790	5790	50
329	20231103	145400	1721584810	5790	5790	5790	5790	406
330	20231103	145300	1719234070	5790	5800	5800	5790	621
331	20231103	145200	1715633450	5800	5800	5800	5800	1
332	20231103	145100	1715627650	5810	5800	5810	5800	3
333	20231103	145000	1715610240	5800	5810	5810	5800	51
334	20231103	144900	1715313940	5810	5800	5810	5800	347
335	20231103	144800	1713301310	5800	5800	5800	5800	193
336	20231103	144700	1712181910	5800	5800	5800	5800	2477
337	20231103	144600	1697815310	5800	5810	5810	5800	501
338	20231103	144500	1694909500	5800	5810	5810	5800	501
339	20231103	144400	1692003690	5810	5810	5810	5810	1
340	20231103	144300	1691997880	5810	5800	5810	5800	153
341	20231103	144200	1691110470	5820	5820	5820	5820	0
342	20231103	144100	1691110470	5820	5800	5820	5800	208
343	20231103	144000	1689903910	5800	5810	5820	5800	58
344	20231103	143900	1689567450	5800	5800	5800	5800	62
345	20231103	143800	1689207850	5800	5800	5800	5800	10
346	20231103	143700	1689149850	5830	5820	5830	5800	761
347	20231103	143600	1684733020	5820	5830	5830	5820	20
348	20231103	143500	1684616440	5830	5820	5830	5820	8
349	20231103	143400	1684569860	5840	5840	5840	5840	0
350	20231103	143300	1684569860	5840	5840	5840	5840	18
351	20231103	143200	1684464740	5820	5840	5840	5820	538
352	20231103	143100	1681329260	5830	5820	5840	5820	150
353	20231103	143000	1680454910	5840	5830	5840	5830	20
354	20231103	142900	1680338130	5840	5820	5840	5820	9
355	20231103	142800	1680285660	5800	5810	5810	5800	331
356	20231103	142700	1678362590	5810	5820	5820	5810	485
357	20231103	142600	1675539900	5830	5830	5830	5830	1157
358	20231103	142500	1668794590	5830	5830	5830	5830	440
359	20231103	142400	1666229390	5830	5830	5830	5830	409
360	20231103	142300	1663844920	5830	5830	5830	5830	52
361	20231103	142200	1663541760	5830	5830	5830	5830	262
362	20231103	142100	1662014300	5840	5840	5840	5840	417
363	20231103	142000	1659579020	5850	5840	5850	5840	723
364	20231103	141900	1655355880	5840	5830	5840	5830	558
365	20231103	141800	1652097170	5820	5810	5820	5800	355
366	20231103	141700	1650031410	5800	5800	5800	5800	183
367	20231103	141600	1648970010	5800	5800	5800	5800	0
368	20231103	141500	1648970010	5800	5800	5800	5800	3
369	20231103	141400	1648952610	5790	5790	5790	5790	0
370	20231103	141300	1648952610	5790	5790	5790	5790	377
371	20231103	141200	1646769780	5800	5800	5800	5800	0
372	20231103	141100	1646769780	5800	5800	5800	5800	20
373	20231103	141000	1646653780	5790	5800	5800	5790	52
374	20231103	140900	1646352690	5800	5800	5800	5800	100
375	20231103	140800	1645772690	5800	5800	5800	5800	26
376	20231103	140700	1645621890	5800	5800	5800	5800	0
377	20231103	140600	1645621890	5800	5780	5800	5780	73
378	20231103	140500	1645198890	5780	5780	5780	5780	0
379	20231103	140400	1645198890	5780	5780	5780	5780	191
380	20231103	140300	1644094910	5780	5780	5780	5780	0
381	20231103	140200	1644094910	5780	5780	5780	5780	1
382	20231103	140100	1644089130	5780	5780	5780	5780	0
383	20231103	140000	1644089130	5780	5790	5790	5780	434
384	20231103	135900	1641577340	5810	5810	5810	5810	69
385	20231103	135800	1641176450	5810	5800	5810	5800	931
386	20231103	135700	1635771630	5780	5780	5780	5780	320
387	20231103	135600	1633922030	5780	5780	5780	5780	0
388	20231103	135500	1633922030	5780	5780	5780	5780	200
389	20231103	135400	1632766030	5800	5790	5800	5790	188
390	20231103	135300	1631677480	5790	5790	5790	5790	35
391	20231103	135200	1631474830	5780	5780	5780	5770	246
392	20231103	135100	1630052960	5780	5780	5780	5780	0
393	20231103	135000	1630052960	5780	5780	5780	5780	12
394	20231103	134900	1629983600	5770	5780	5780	5770	2
395	20231103	134800	1629972050	5770	5770	5770	5770	0
396	20231103	134700	1629972050	5770	5770	5770	5770	500
397	20231103	134600	1627087050	5780	5760	5780	5760	2319
398	20231103	134500	1613708510	5770	5770	5770	5770	2
399	20231103	134400	1613696970	5780	5760	5780	5760	391
400	20231103	134300	1611444790	5780	5770	5780	5760	1659
401	20231103	134200	1601879540	5780	5790	5790	5770	2288
402	20231103	134100	1588652920	5780	5780	5780	5780	60
403	20231103	134000	1588306120	5780	5780	5780	5770	516
404	20231103	133900	1585326060	5780	5790	5790	5780	142
405	20231103	133800	1584504640	5790	5790	5790	5790	58
406	20231103	133700	1584168820	5790	5790	5790	5790	53
407	20231103	133600	1583861950	5790	5790	5790	5790	1
408	20231103	133500	1583856160	5780	5780	5780	5780	229
409	20231103	133400	1582532540	5780	5780	5780	5780	0
410	20231103	133300	1582532540	5780	5780	5780	5780	86
411	20231103	133200	1582035460	5780	5780	5780	5780	0
412	20231103	133100	1582035460	5780	5780	5780	5780	0
413	20231103	133000	1582035460	5780	5780	5780	5780	136
414	20231103	132900	1581249380	5790	5790	5790	5790	4
415	20231103	132800	1581226220	5800	5790	5800	5780	2559
416	20231103	132700	1566429600	5790	5790	5790	5790	0
417	20231103	132600	1566429600	5790	5790	5790	5790	0
418	20231103	132500	1566429600	5790	5790	5790	5790	0
419	20231103	132400	1566429600	5790	5790	5790	5790	0
420	20231103	132300	1566429600	5790	5790	5790	5790	252
421	20231103	132200	1564970520	5790	5790	5790	5790	29
422	20231103	132100	1564802610	5800	5800	5800	5800	1
423	20231103	132000	1564796810	5800	5800	5800	5800	6
424	20231103	131900	1564762010	5800	5800	5800	5800	0
425	20231103	131800	1564762010	5800	5800	5800	5800	6
426	20231103	131700	1564727210	5800	5800	5800	5800	9
427	20231103	131600	1564675010	5800	5800	5800	5800	107
428	20231103	131500	1564054410	5800	5800	5800	5800	40
429	20231103	131400	1563822410	5800	5800	5800	5800	0
430	20231103	131300	1563822410	5800	5800	5800	5800	0
431	20231103	131200	1563822410	5800	5800	5800	5800	30
432	20231103	131100	1563648410	5810	5810	5810	5810	5
433	20231103	131000	1563619360	5820	5820	5820	5820	0
434	20231103	130900	1563619360	5820	5820	5820	5820	0
435	20231103	130800	1563619360	5820	5820	5820	5820	0
436	20231103	130700	1563619360	5820	5790	5820	5780	994
437	20231103	130600	1557868870	5790	5790	5790	5790	0
438	20231103	130500	1557868870	5790	5790	5790	5790	0
439	20231103	130400	1557868870	5790	5800	5800	5790	849
440	20231103	130300	1552948710	5790	5790	5790	5790	1
441	20231103	130200	1552942920	5790	5790	5790	5790	0
442	20231103	130100	1552942920	5790	5790	5790	5790	129
443	20231103	130000	1552196010	5820	5810	5820	5810	495
444	20231103	125900	1549317200	5810	5800	5810	5800	525
445	20231103	125800	1546269280	5790	5790	5790	5790	18
446	20231103	125700	1546165060	5800	5800	5800	5800	500
447	20231103	125600	1543265060	5800	5790	5800	5780	1693
448	20231103	125500	1533476500	5780	5780	5780	5780	0
449	20231103	125400	1533476500	5780	5780	5780	5780	0
450	20231103	125300	1533476500	5780	5780	5780	5780	161
451	20231103	125200	1532545920	5780	5780	5780	5780	124
452	20231103	125100	1531829200	5780	5780	5800	5780	379
453	20231103	125000	1529632980	5800	5800	5800	5800	0
454	20231103	124900	1529632980	5800	5780	5800	5780	56
455	20231103	124800	1529309280	5780	5780	5780	5780	517
456	20231103	124700	1526321020	5800	5800	5800	5800	0
457	20231103	124600	1526321020	5800	5800	5800	5800	1
458	20231103	124500	1526315220	5780	5780	5780	5780	2
459	20231103	124400	1526303660	5780	5780	5780	5780	700
460	20231103	124300	1522257660	5780	5780	5780	5780	1
461	20231103	124200	1522251880	5780	5800	5800	5780	222
462	20231103	124100	1520964680	5800	5790	5800	5770	1044
463	20231103	124000	1514923470	5790	5790	5790	5790	302
464	20231103	123900	1513174890	5800	5800	5800	5800	1
465	20231103	123800	1513169090	5800	5800	5800	5800	152
466	20231103	123700	1512287490	5810	5810	5810	5810	162
467	20231103	123600	1511346270	5800	5790	5800	5790	639
468	20231103	123500	1507644070	5800	5790	5800	5790	113
469	20231103	123400	1506989230	5790	5790	5790	5790	0
470	20231103	123300	1506989230	5790	5780	5790	5780	601
471	20231103	123200	1503515440	5780	5780	5780	5780	180
472	20231103	123100	1502475040	5800	5800	5800	5800	69
473	20231103	123000	1502074840	5800	5800	5800	5800	203
474	20231103	122900	1500897440	5800	5780	5800	5780	588
475	20231103	122800	1497492500	5770	5780	5780	5770	2030
476	20231103	122700	1485771080	5780	5810	5810	5780	4901
477	20231103	122600	1457400920	5790	5820	5820	5790	3367
478	20231103	122500	1437869970	5820	5820	5820	5820	310
479	20231103	122400	1436065770	5820	5830	5830	5810	1421
480	20231103	122300	1427803660	5830	5830	5830	5830	103
481	20231103	122200	1427203170	5830	5830	5830	5830	2
482	20231103	122100	1427191510	5850	5830	5850	5830	1285
483	20231103	122000	1419699900	5850	5850	5850	5840	47
484	20231103	121900	1419425060	5850	5840	5850	5840	232
485	20231103	121800	1418069180	5850	5820	5850	5820	75
486	20231103	121700	1417632530	5820	5850	5850	5820	306
487	20231103	121600	1415842490	5850	5850	5850	5850	5
488	20231103	121500	1415813240	5850	5820	5850	5820	187
489	20231103	121400	1414723460	5820	5830	5840	5820	1630
490	20231103	121300	1405223900	5830	5840	5840	5830	621
491	20231103	121200	1401600470	5840	5850	5860	5840	427
492	20231103	121100	1399103150	5860	5850	5860	5850	1163
493	20231103	121000	1392299550	5850	5850	5850	5840	3511
494	20231103	120900	1371760220	5850	5850	5860	5850	704
495	20231103	120800	1367641790	5840	5850	5850	5840	623
496	20231103	120700	1363997460	5850	5840	5850	5840	10
497	20231103	120600	1363939010	5840	5840	5840	5840	215
498	20231103	120500	1362683410	5840	5840	5840	5840	110
499	20231103	120400	1362041010	5840	5830	5840	5830	230
500	20231103	120300	1360698110	5830	5840	5850	5830	169
501	20231103	120200	1359711140	5840	5840	5840	5840	641
502	20231103	120100	1355967700	5840	5840	5840	5840	0
503	20231103	120000	1355967700	5840	5840	5840	5840	201
504	20231103	115900	1354793860	5850	5850	5850	5850	362
505	20231103	115800	1352676160	5850	5840	5850	5830	44
506	20231103	115700	1352419500	5840	5840	5840	5840	309
507	20231103	115600	1350614940	5840	5840	5840	5840	332
508	20231103	115500	1348676060	5840	5860	5860	5840	243
509	20231103	115400	1347256900	5840	5840	5840	5840	5
510	20231103	115300	1347227700	5840	5850	5860	5840	4
511	20231103	115200	1347204290	5840	5830	5840	5830	235
512	20231103	115100	1345832880	5840	5830	5840	5830	2479
513	20231103	115000	1331376510	5830	5810	5830	5810	2151
514	20231103	114900	1318845960	5810	5810	5810	5810	57
515	20231103	114800	1318514790	5810	5810	5820	5810	755
516	20231103	114700	1314124810	5810	5810	5810	5810	223
517	20231103	114600	1312829180	5820	5810	5820	5810	369
518	20231103	114500	1310685230	5820	5820	5820	5820	949
519	20231103	114400	1305162050	5820	5830	5830	5820	1548
520	20231103	114300	1296147400	5830	5840	5840	5830	302
521	20231103	114200	1294386340	5830	5830	5840	5830	497
522	20231103	114100	1291488780	5840	5850	5850	5840	949
523	20231103	114000	1285940170	5850	5840	5850	5830	559
524	20231103	113900	1282673490	5830	5830	5830	5830	34
525	20231103	113800	1282475270	5830	5830	5830	5830	1743
526	20231103	113700	1272313580	5830	5820	5840	5820	667
527	20231103	113600	1268428680	5820	5820	5820	5810	1304
528	20231103	113500	1260851670	5820	5820	5820	5820	741
529	20231103	113400	1256539050	5820	5820	5840	5810	1358
530	20231103	113300	1248637150	5840	5820	5840	5810	1106
531	20231103	113200	1242193130	5840	5890	5890	5800	8230
532	20231103	113100	1194124490	5900	5940	5940	5850	18460
533	20231103	113000	1085401070	5940	5800	5940	5790	24281
534	20231103	112900	943017270	5810	5810	5810	5810	0
535	20231103	112800	943017270	5810	5810	5810	5810	0
536	20231103	112700	943017270	5810	5800	5810	5790	1720
537	20231103	112600	933043000	5820	5820	5820	5820	0
538	20231103	112500	933043000	5820	5820	5820	5820	0
539	20231103	112400	933043000	5820	5820	5820	5820	201
540	20231103	112300	931873180	5810	5810	5810	5810	394
541	20231103	112200	929584040	5800	5800	5800	5800	60
542	20231103	112100	929236040	5800	5810	5810	5800	101
543	20231103	112000	928649240	5810	5810	5810	5810	104
544	20231103	111900	928045000	5800	5800	5800	5800	0
545	20231103	111800	928045000	5800	5800	5800	5800	94
546	20231103	111700	927499800	5800	5800	5800	5800	201
547	20231103	111600	926334000	5810	5810	5810	5810	39
548	20231103	111500	926107410	5810	5810	5810	5810	149
549	20231103	111400	925241720	5810	5800	5810	5800	142
550	20231103	111300	924416980	5810	5810	5820	5810	236
551	20231103	111200	923043970	5820	5820	5820	5820	316
552	20231103	111100	921204850	5820	5800	5830	5800	4749
553	20231103	111000	893586710	5800	5800	5800	5800	0
554	20231103	110900	893586710	5800	5780	5800	5780	42
555	20231103	110800	893343910	5780	5780	5780	5780	51
556	20231103	110700	893049130	5780	5790	5790	5780	815
557	20231103	110600	888338350	5790	5810	5810	5790	111
558	20231103	110500	887695640	5790	5810	5810	5790	34
559	20231103	110400	887498740	5810	5810	5820	5810	282
560	20231103	110300	885859040	5810	5810	5810	5810	0
561	20231103	110200	885859040	5810	5810	5810	5810	15
562	20231103	110100	885771890	5790	5790	5790	5790	1814
563	20231103	110000	875268830	5790	5790	5800	5790	704
564	20231103	105900	871192660	5810	5810	5810	5810	50
565	20231103	105800	870902160	5820	5820	5820	5810	118
566	20231103	105700	870215550	5820	5830	5830	5800	1506
567	20231103	105600	861442580	5830	5830	5830	5820	613
568	20231103	105500	857871370	5830	5810	5830	5810	1381
569	20231103	105400	849837570	5810	5810	5810	5810	1
570	20231103	105300	849831760	5800	5800	5800	5800	0
571	20231103	105200	849831760	5800	5800	5800	5800	35
572	20231103	105100	849628760	5810	5810	5810	5810	5
573	20231103	105000	849599710	5810	5810	5810	5810	10
574	20231103	104900	849541610	5810	5810	5810	5810	200
575	20231103	104800	848379610	5810	5810	5810	5810	0
576	20231103	104700	848379610	5810	5810	5810	5810	0
577	20231103	104600	848379610	5810	5790	5820	5790	73
578	20231103	104500	847956630	5790	5810	5810	5790	25
579	20231103	104400	847811410	5820	5800	5820	5800	289
580	20231103	104300	846130240	5810	5810	5810	5810	1
581	20231103	104200	846124430	5780	5810	5810	5780	193
582	20231103	104100	845007840	5810	5790	5810	5790	1262
583	20231103	104000	837700820	5790	5810	5810	5790	351
584	20231103	103900	835668270	5800	5800	5800	5800	37
585	20231103	103800	835453670	5800	5810	5820	5800	502
586	20231103	103700	832532810	5800	5800	5800	5800	24
587	20231103	103600	832393610	5800	5800	5800	5800	106
588	20231103	103500	831778810	5800	5800	5800	5800	0
589	20231103	103400	831778810	5800	5800	5800	5800	1
590	20231103	103300	831773010	5770	5770	5770	5770	1628
591	20231103	103200	822379450	5770	5760	5790	5760	2478
592	20231103	103100	808041660	5760	5760	5760	5760	771
593	20231103	103000	803600700	5780	5780	5780	5780	1
594	20231103	102900	803594920	5760	5760	5760	5760	362
595	20231103	102800	801509800	5780	5770	5780	5770	199
596	20231103	102700	800361460	5770	5780	5780	5770	138
597	20231103	102600	799565190	5770	5780	5780	5770	107
598	20231103	102500	798946930	5780	5780	5780	5770	1199
599	20231103	102400	792025630	5800	5800	5800	5800	0
600	20231103	102300	792025630	5800	5790	5800	5780	978
601	20231103	102200	786368260	5800	5800	5820	5800	503
602	20231103	102100	783445490	5780	5780	5780	5780	86
603	20231103	102000	782948410	5780	5780	5780	5780	17
604	20231103	101900	782850150	5790	5790	5790	5790	319
605	20231103	101800	781003140	5790	5800	5800	5790	873
606	20231103	101700	775945720	5800	5790	5800	5790	55
607	20231103	101600	775626820	5790	5790	5790	5790	134
608	20231103	101500	774850960	5790	5800	5800	5790	668
609	20231103	101400	770977790	5800	5800	5810	5800	829
610	20231103	101300	766169580	5810	5810	5820	5810	470
611	20231103	101200	763438750	5810	5830	5830	5810	289
612	20231103	101100	761758480	5830	5790	5830	5790	915
613	20231103	101000	756438870	5810	5810	5810	5810	874
614	20231103	100900	751360930	5790	5810	5810	5790	619
615	20231103	100800	747776720	5800	5800	5800	5800	2
616	20231103	100700	747765120	5780	5780	5780	5780	0
617	20231103	100600	747765120	5780	5810	5810	5780	3563
618	20231103	100500	727090350	5820	5820	5830	5820	1385
619	20231103	100400	719024660	5810	5820	5830	5810	2570
620	20231103	100300	704062760	5810	5790	5810	5790	1258
621	20231103	100200	696765500	5800	5770	5800	5770	727
622	20231103	100100	692560980	5770	5770	5770	5770	1
623	20231103	100000	692555210	5770	5770	5770	5770	33
624	20231103	095900	692364800	5780	5780	5790	5780	751
625	20231103	095800	688023630	5780	5800	5800	5770	3225
626	20231103	095700	669405930	5800	5810	5810	5800	4158
627	20231103	095600	645274970	5810	5810	5820	5810	2290
628	20231103	095500	631970010	5820	5840	5840	5800	1983
629	20231103	095400	620444790	5840	5810	5850	5800	8095
630	20231103	095300	573352700	5800	5750	5800	5750	5368
631	20231103	095200	542369290	5750	5720	5750	5720	1353
632	20231103	095100	534607000	5740	5740	5740	5740	0
633	20231103	095000	534607000	5740	5740	5740	5740	2
634	20231103	094900	534595520	5710	5710	5710	5710	79
635	20231103	094800	534144430	5710	5720	5730	5710	508
636	20231103	094700	531242670	5720	5720	5720	5720	501
637	20231103	094600	528376950	5740	5740	5740	5740	497
638	20231103	094500	525524170	5740	5740	5750	5740	651
639	20231103	094400	521786060	5750	5730	5750	5730	203
640	20231103	094300	520620820	5750	5750	5750	5750	0
641	20231103	094200	520620820	5750	5750	5750	5750	3
642	20231103	094100	520603570	5750	5740	5750	5740	18
643	20231103	094000	520500080	5750	5720	5750	5710	2504
644	20231103	093900	506175130	5750	5720	5750	5720	157
645	20231103	093800	505276940	5730	5730	5730	5710	2115
646	20231103	093700	493166570	5730	5760	5760	5730	1315
647	20231103	093600	485617980	5770	5760	5770	5760	322
648	20231103	093500	483763170	5750	5730	5750	5730	945
649	20231103	093400	478329440	5750	5740	5750	5730	39
650	20231103	093300	478105740	5730	5730	5730	5730	30
651	20231103	093200	477933840	5740	5730	5740	5730	587
652	20231103	093100	474566170	5730	5750	5750	5730	1202
653	20231103	093000	467674170	5750	5760	5760	5750	2591
654	20231103	092900	452774640	5750	5780	5780	5750	1785
655	20231103	092800	442474350	5790	5800	5810	5790	7124
656	20231103	092700	401158730	5800	5770	5810	5760	12473
657	20231103	092600	328931590	5770	5760	5770	5750	3301
658	20231103	092500	309917360	5750	5750	5750	5740	294
659	20231103	092400	308227860	5730	5730	5730	5730	0
660	20231103	092300	308227860	5730	5750	5760	5730	301
661	20231103	092200	306500110	5750	5750	5750	5740	1010
662	20231103	092100	300693130	5750	5760	5760	5740	177
663	20231103	092000	299675680	5740	5720	5740	5720	303
664	20231103	091900	297939670	5720	5710	5720	5710	3576
665	20231103	091800	277520240	5710	5730	5730	5710	510
666	20231103	091700	274602170	5730	5750	5760	5730	502
667	20231103	091600	271721660	5780	5730	5780	5730	1781
668	20231103	091500	261487230	5730	5730	5740	5720	1508
669	20231103	091400	252841440	5730	5710	5730	5710	1400
670	20231103	091300	244825540	5710	5720	5720	5700	1293
671	20231103	091200	237453170	5700	5710	5710	5700	961
672	20231103	091100	231965880	5730	5720	5730	5710	1241
673	20231103	091000	224859060	5730	5700	5730	5700	1897
674	20231103	090900	214019110	5680	5690	5700	5680	1335
675	20231103	090800	206429860	5680	5690	5690	5680	70
676	20231103	090700	206031950	5680	5670	5680	5670	259
677	20231103	090600	204561850	5650	5660	5660	5650	1765
678	20231103	090500	194579510	5660	5680	5680	5660	182
679	20231103	090400	193549360	5680	5660	5680	5650	185
680	20231103	090300	192501130	5650	5680	5690	5650	1304
681	20231103	090200	185094580	5660	5690	5710	5650	5693
682	20231103	090100	152823890	5750	5730	5750	5690	16586
683	20231103	090000	58092740	5730	5730	5790	5730	10133