KissMeData/071200/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194600	1442246815	5010	5010	5010	5010	2247
3	20231102	194500	1442246815	5010	5010	5010	5010	0
4	20231102	194400	1442246815	5010	5010	5010	5010	0
5	20231102	194300	1442246815	5010	5010	5010	5010	0
6	20231102	194200	1442246815	5010	5010	5010	5010	0
7	20231102	194100	1442246815	5010	5010	5010	5010	0
8	20231102	194000	1442246815	5010	5010	5010	5010	0
9	20231102	193900	1442246815	5010	5010	5010	5010	0
10	20231102	193800	1442246815	5010	5010	5010	5010	0
11	20231102	193700	1442246815	5010	5010	5010	5010	0
12	20231102	193600	1442246815	5010	5010	5010	5010	0
13	20231102	193500	1442246815	5010	5010	5010	5010	0
14	20231102	193400	1442246815	5010	5010	5010	5010	0
15	20231102	193300	1442246815	5010	5010	5010	5010	0
16	20231102	193200	1442246815	5010	5010	5010	5010	0
17	20231102	193100	1442246815	5010	5010	5010	5010	0
18	20231102	193000	1442246815	5010	5010	5010	5010	0
19	20231102	192900	1442246815	5010	5010	5010	5010	0
20	20231102	192800	1442246815	5010	5010	5010	5010	0
21	20231102	192700	1442246815	5010	5010	5010	5010	0
22	20231102	192600	1442246815	5010	5010	5010	5010	0
23	20231102	192500	1442246815	5010	5010	5010	5010	0
24	20231102	192400	1442246815	5010	5010	5010	5010	0
25	20231102	192300	1442246815	5010	5010	5010	5010	0
26	20231102	192200	1442246815	5010	5010	5010	5010	0
27	20231102	192100	1442246815	5010	5010	5010	5010	0
28	20231102	192000	1442246815	5010	5010	5010	5010	0
29	20231102	191900	1442246815	5010	5010	5010	5010	0
30	20231102	191800	1442246815	5010	5010	5010	5010	0
31	20231102	191700	1442246815	5010	5010	5010	5010	0
32	20231102	191600	1442246815	5010	5010	5010	5010	2247
33	20231102	191500	1442246815	5010	5010	5010	5010	0
34	20231102	191400	1442246815	5010	5010	5010	5010	0
35	20231102	191300	1442246815	5010	5010	5010	5010	0
36	20231102	191200	1442246815	5010	5010	5010	5010	0
37	20231102	191100	1442246815	5010	5010	5010	5010	0
38	20231102	191000	1442246815	5010	5010	5010	5010	0
39	20231102	190900	1442246815	5010	5010	5010	5010	0
40	20231102	190800	1442246815	5010	5010	5010	5010	0
41	20231102	190700	1442246815	5010	5010	5010	5010	0
42	20231102	190600	1442246815	5010	5010	5010	5010	0
43	20231102	190500	1442246815	5010	5010	5010	5010	0
44	20231102	190400	1442246815	5010	5010	5010	5010	0
45	20231102	190300	1442246815	5010	5010	5010	5010	0
46	20231102	190200	1442246815	5010	5010	5010	5010	0
47	20231102	190100	1442246815	5010	5010	5010	5010	0
48	20231102	190000	1442246815	5010	5010	5010	5010	0
49	20231102	185900	1442246815	5010	5010	5010	5010	0
50	20231102	185800	1442246815	5010	5010	5010	5010	0
51	20231102	185700	1442246815	5010	5010	5010	5010	0
52	20231102	185600	1442246815	5010	5010	5010	5010	0
53	20231102	185500	1442246815	5010	5010	5010	5010	0
54	20231102	185400	1442246815	5010	5010	5010	5010	0
55	20231102	185300	1442246815	5010	5010	5010	5010	0
56	20231102	185200	1442246815	5010	5010	5010	5010	0
57	20231102	185100	1442246815	5010	5010	5010	5010	0
58	20231102	185000	1442246815	5010	5010	5010	5010	0
59	20231102	184900	1442246815	5010	5010	5010	5010	0
60	20231102	184800	1442246815	5010	5010	5010	5010	0
61	20231102	184700	1442246815	5010	5010	5010	5010	0
62	20231102	184600	1442246815	5010	5010	5010	5010	2247
63	20231102	184500	1442246815	5010	5010	5010	5010	0
64	20231102	184400	1442246815	5010	5010	5010	5010	0
65	20231102	184300	1442246815	5010	5010	5010	5010	0
66	20231102	184200	1442246815	5010	5010	5010	5010	0
67	20231102	184100	1442246815	5010	5010	5010	5010	0
68	20231102	184000	1442246815	5010	5010	5010	5010	0
69	20231102	183900	1442246815	5010	5010	5010	5010	0
70	20231102	183800	1442246815	5010	5010	5010	5010	0
71	20231102	183700	1442246815	5010	5010	5010	5010	0
72	20231102	183600	1442246815	5010	5010	5010	5010	0
73	20231102	183500	1442246815	5010	5010	5010	5010	0
74	20231102	183400	1442246815	5010	5010	5010	5010	0
75	20231102	183300	1442246815	5010	5010	5010	5010	0
76	20231102	183200	1442246815	5010	5010	5010	5010	0
77	20231102	183100	1442246815	5010	5010	5010	5010	0
78	20231102	183000	1442246815	5010	5010	5010	5010	0
79	20231102	182900	1442246815	5010	5010	5010	5010	0
80	20231102	182800	1442246815	5010	5010	5010	5010	0
81	20231102	182700	1442246815	5010	5010	5010	5010	0
82	20231102	182600	1442246815	5010	5010	5010	5010	0
83	20231102	182500	1442246815	5010	5010	5010	5010	0
84	20231102	182400	1442246815	5010	5010	5010	5010	0
85	20231102	182300	1442246815	5010	5010	5010	5010	0
86	20231102	182200	1442246815	5010	5010	5010	5010	0
87	20231102	182100	1442246815	5010	5010	5010	5010	0
88	20231102	182000	1442246815	5010	5010	5010	5010	0
89	20231102	181900	1442246815	5010	5010	5010	5010	0
90	20231102	181800	1442246815	5010	5010	5010	5010	0
91	20231102	181700	1442246815	5010	5010	5010	5010	0
92	20231102	181600	1442246815	5010	5010	5010	5010	2247
93	20231102	181500	1442246815	5010	5010	5010	5010	0
94	20231102	181400	1442246815	5010	5010	5010	5010	0
95	20231102	181300	1442246815	5010	5010	5010	5010	0
96	20231102	181200	1442246815	5010	5010	5010	5010	0
97	20231102	181100	1442246815	5010	5010	5010	5010	0
98	20231102	181000	1442246815	5010	5010	5010	5010	0
99	20231102	180900	1442246815	5010	5010	5010	5010	0
100	20231102	180800	1442246815	5010	5010	5010	5010	0
101	20231102	180700	1442246815	5010	5010	5010	5010	0
102	20231102	180600	1442246815	5010	5010	5010	5010	0
103	20231102	180500	1442246815	5010	5010	5010	5010	0
104	20231102	180400	1442246815	5010	5010	5010	5010	0
105	20231102	180300	1442246815	5010	5010	5010	5010	0
106	20231102	180200	1442246815	5010	5010	5010	5010	0
107	20231102	180100	1442246815	5010	5010	5010	5010	0
108	20231102	180000	1442246815	5010	5010	5010	5010	0
109	20231102	175900	1442246815	5010	5010	5010	5010	0
110	20231102	175800	1442246815	5010	5010	5010	5010	0
111	20231102	175700	1442246815	5010	5010	5010	5010	0
112	20231102	175600	1442246815	5010	5010	5010	5010	0
113	20231102	175500	1442246815	5010	5010	5010	5010	0
114	20231102	175400	1442246815	5010	5010	5010	5010	0
115	20231102	175300	1442246815	5010	5010	5010	5010	0
116	20231102	175200	1442246815	5010	5010	5010	5010	0
117	20231102	175100	1442246815	5010	5010	5010	5010	0
118	20231102	175000	1442246815	5010	5010	5010	5010	0
119	20231102	174900	1442246815	5010	5010	5010	5010	0
120	20231102	174800	1442246815	5010	5010	5010	5010	0
121	20231102	174700	1442246815	5010	5010	5010	5010	0
122	20231102	174600	1442246815	5010	5010	5010	5010	2247
123	20231102	174500	1442246815	5010	5010	5010	5010	0
124	20231102	174400	1442246815	5010	5010	5010	5010	0
125	20231102	174300	1442246815	5010	5010	5010	5010	0
126	20231102	174200	1442246815	5010	5010	5010	5010	0
127	20231102	174100	1442246815	5010	5010	5010	5010	0
128	20231102	174000	1442246815	5010	5010	5010	5010	0
129	20231102	173900	1442246815	5010	5010	5010	5010	0
130	20231102	173800	1442246815	5010	5010	5010	5010	0
131	20231102	173700	1442246815	5010	5010	5010	5010	0
132	20231102	173600	1442246815	5010	5010	5010	5010	0
133	20231102	173500	1442246815	5010	5010	5010	5010	0
134	20231102	173400	1442246815	5010	5010	5010	5010	0
135	20231102	173300	1442246815	5010	5010	5010	5010	0
136	20231102	173200	1442246815	5010	5010	5010	5010	0
137	20231102	173100	1442246815	5010	5010	5010	5010	0
138	20231102	173000	1442246815	5010	5010	5010	5010	0
139	20231102	172900	1442246815	5010	5010	5010	5010	0
140	20231102	172800	1442246815	5010	5010	5010	5010	0
141	20231102	172700	1442246815	5010	5010	5010	5010	0
142	20231102	172600	1442246815	5010	5010	5010	5010	0
143	20231102	172500	1442246815	5010	5010	5010	5010	0
144	20231102	172400	1442246815	5010	5010	5010	5010	0
145	20231102	172300	1442246815	5010	5010	5010	5010	0
146	20231102	172200	1442246815	5010	5010	5010	5010	0
147	20231102	172100	1442246815	5010	5010	5010	5010	0
148	20231102	172000	1442246815	5010	5010	5010	5010	0
149	20231102	171900	1442246815	5010	5010	5010	5010	0
150	20231102	171800	1442246815	5010	5010	5010	5010	0
151	20231102	171700	1442246815	5010	5010	5010	5010	0
152	20231102	171600	1442246815	5010	5010	5010	5010	2247
153	20231102	171500	1442246815	5010	5010	5010	5010	0
154	20231102	171400	1442246815	5010	5010	5010	5010	0
155	20231102	171300	1442246815	5010	5010	5010	5010	0
156	20231102	171200	1442246815	5010	5010	5010	5010	0
157	20231102	171100	1442246815	5010	5010	5010	5010	0
158	20231102	171000	1442246815	5010	5010	5010	5010	0
159	20231102	170900	1442246815	5010	5010	5010	5010	0
160	20231102	170800	1442246815	5010	5010	5010	5010	0
161	20231102	170700	1442246815	5010	5010	5010	5010	0
162	20231102	170600	1442246815	5010	5010	5010	5010	0
163	20231102	170500	1442246815	5010	5010	5010	5010	0
164	20231102	170400	1442246815	5010	5010	5010	5010	0
165	20231102	170300	1442246815	5010	5010	5010	5010	0
166	20231102	170200	1442246815	5010	5010	5010	5010	0
167	20231102	170100	1442246815	5010	5010	5010	5010	0
168	20231102	170000	1442246815	5010	5010	5010	5010	0
169	20231102	165900	1442246815	5010	5010	5010	5010	0
170	20231102	165800	1442246815	5010	5010	5010	5010	0
171	20231102	165700	1442246815	5010	5010	5010	5010	0
172	20231102	165600	1442246815	5010	5010	5010	5010	0
173	20231102	165500	1442246815	5010	5010	5010	5010	0
174	20231102	165400	1442246815	5010	5010	5010	5010	0
175	20231102	165300	1442246815	5010	5010	5010	5010	0
176	20231102	165200	1442246815	5010	5010	5010	5010	0
177	20231102	165100	1442246815	5010	5010	5010	5010	0
178	20231102	165000	1442246815	5010	5010	5010	5010	0
179	20231102	164900	1442246815	5010	5010	5010	5010	0
180	20231102	164800	1442246815	5010	5010	5010	5010	0
181	20231102	164700	1442246815	5010	5010	5010	5010	0
182	20231102	164600	1442246815	5010	5010	5010	5010	2247
183	20231102	164500	1442246815	5010	5010	5010	5010	0
184	20231102	164400	1442246815	5010	5010	5010	5010	0
185	20231102	164300	1442246815	5010	5010	5010	5010	0
186	20231102	164200	1442246815	5010	5010	5010	5010	0
187	20231102	164100	1442246815	5010	5010	5010	5010	0
188	20231102	164000	1442246815	5010	5010	5010	5010	0
189	20231102	163900	1442246815	5010	5010	5010	5010	0
190	20231102	163800	1442246815	5010	5010	5010	5010	0
191	20231102	163700	1442246815	5010	5010	5010	5010	0
192	20231102	163600	1442246815	5010	5010	5010	5010	0
193	20231102	163500	1442246815	5010	5010	5010	5010	0
194	20231102	163400	1442246815	5010	5010	5010	5010	0
195	20231102	163300	1442246815	5010	5010	5010	5010	0
196	20231102	163200	1442246815	5010	5010	5010	5010	0
197	20231102	163100	1442246815	5010	5010	5010	5010	0
198	20231102	163000	1442246815	5010	5010	5010	5010	0
199	20231102	162900	1442246815	5010	5010	5010	5010	0
200	20231102	162800	1442246815	5010	5010	5010	5010	0
201	20231102	162700	1442246815	5010	5010	5010	5010	0
202	20231102	162600	1442246815	5010	5010	5010	5010	0
203	20231102	162500	1442246815	5010	5010	5010	5010	0
204	20231102	162400	1442246815	5010	5010	5010	5010	0
205	20231102	162300	1442246815	5010	5010	5010	5010	0
206	20231102	162200	1442246815	5010	5010	5010	5010	0
207	20231102	162100	1442246815	5010	5010	5010	5010	0
208	20231102	162000	1442246815	5010	5010	5010	5010	0
209	20231102	161900	1442246815	5010	5010	5010	5010	0
210	20231102	161800	1442246815	5010	5010	5010	5010	0
211	20231102	161700	1442246815	5010	5010	5010	5010	0
212	20231102	161600	1442246815	5010	5010	5010	5010	2247
213	20231102	161500	1442246815	5010	5010	5010	5010	0
214	20231102	161400	1442246815	5010	5010	5010	5010	0
215	20231102	161300	1442246815	5010	5010	5010	5010	0
216	20231102	161200	1442246815	5010	5010	5010	5010	0
217	20231102	161100	1442246815	5010	5010	5010	5010	0
218	20231102	161000	1442246815	5010	5010	5010	5010	0
219	20231102	160900	1442246815	5010	5010	5010	5010	0
220	20231102	160800	1442246815	5010	5010	5010	5010	0
221	20231102	160700	1442246815	5010	5010	5010	5010	0
222	20231102	160600	1442246815	5010	5010	5010	5010	0
223	20231102	160500	1442246815	5010	5010	5010	5010	0
224	20231102	160400	1442246815	5010	5010	5010	5010	0
225	20231102	160300	1442246815	5010	5010	5010	5010	0
226	20231102	160200	1442246815	5010	5010	5010	5010	0
227	20231102	160100	1442246815	5010	5010	5010	5010	0
228	20231102	160000	1442246815	5010	5010	5010	5010	0
229	20231102	155900	1442246815	5010	5010	5010	5010	0
230	20231102	155800	1442246815	5010	5010	5010	5010	0
231	20231102	155700	1442246815	5010	5010	5010	5010	0
232	20231102	155600	1442246815	5010	5010	5010	5010	0
233	20231102	155500	1442246815	5010	5010	5010	5010	0
234	20231102	155400	1442246815	5010	5010	5010	5010	0
235	20231102	155300	1442246815	5010	5010	5010	5010	0
236	20231102	155200	1442246815	5010	5010	5010	5010	0
237	20231102	155100	1442246815	5010	5010	5010	5010	0
238	20231102	155000	1442246815	5010	5010	5010	5010	0
239	20231102	154900	1442246815	5010	5010	5010	5010	0
240	20231102	154800	1442246815	5010	5010	5010	5010	0
241	20231102	154700	1442246815	5010	5010	5010	5010	0
242	20231102	154600	1442246815	5010	5010	5010	5010	2247
243	20231102	154500	1442246815	5010	5010	5010	5010	0
244	20231102	154400	1442246815	5010	5010	5010	5010	0
245	20231102	154300	1442246815	5010	5010	5010	5010	0
246	20231102	154200	1442246815	5010	5010	5010	5010	0
247	20231102	154100	1442246815	5010	5010	5010	5010	0
248	20231102	154000	1442246815	5010	5010	5010	5010	0
249	20231102	153900	1442246815	5010	5010	5010	5010	0
250	20231102	153800	1442246815	5010	5010	5010	5010	0
251	20231102	153700	1442246815	5010	5010	5010	5010	0
252	20231102	153600	1442246815	5010	5010	5010	5010	0
253	20231102	153500	1442246815	5010	5010	5010	5010	0
254	20231102	153400	1442246815	5010	5010	5010	5010	0
255	20231102	153300	1442246815	5010	5010	5010	5010	0
256	20231102	153200	1442246815	5010	5010	5010	5010	0
257	20231102	153100	1442246815	5010	5010	5010	5010	0
258	20231102	153000	1442246815	5010	5010	5010	5010	2247
259	20231102	152900	1430989345	5060	5060	5060	5060	0
260	20231102	152800	1430989345	5060	5060	5060	5060	0
261	20231102	152700	1430989345	5060	5060	5060	5060	0
262	20231102	152600	1430989345	5060	5060	5060	5060	0
263	20231102	152500	1430989345	5060	5060	5060	5060	0
264	20231102	152400	1430989345	5060	5060	5060	5060	0
265	20231102	152300	1430989345	5060	5060	5060	5060	0
266	20231102	152200	1430989345	5060	5060	5060	5060	0
267	20231102	152100	1430989345	5060	5060	5060	5060	0
268	20231102	152000	1430989345	5060	5060	5060	5060	0
269	20231102	151900	1430989345	5060	5020	5060	5020	3250
270	20231102	151800	1414625505	5020	5030	5030	5020	482
271	20231102	151700	1412205835	5020	5020	5020	5020	3
272	20231102	151600	1412190775	5020	5020	5030	5020	168
273	20231102	151500	1411347405	5030	5030	5030	5020	772
274	20231102	151400	1407464345	5020	5020	5020	5010	984
275	20231102	151300	1402529165	5010	5020	5020	5010	469
276	20231102	151200	1400174795	5020	5030	5030	5020	552
277	20231102	151100	1397403745	5020	5020	5020	5020	0
278	20231102	151000	1397403745	5020	5020	5020	5020	169
279	20231102	150900	1396555365	5020	5020	5020	5020	899
280	20231102	150800	1392042385	5030	5030	5030	5030	0
281	20231102	150700	1392042385	5030	5030	5030	5030	1
282	20231102	150600	1392037355	5020	4990	5030	4985	1611
283	20231102	150500	1383971525	5020	5020	5020	5020	1
284	20231102	150400	1383966505	4990	5020	5030	4990	1830
285	20231102	150300	1374803915	5020	5020	5020	5020	891
286	20231102	150200	1370331095	5020	4990	5020	4990	819
287	20231102	150100	1366219805	4990	4990	4990	4990	238
288	20231102	150000	1365032185	5000	5010	5010	4995	2982
289	20231102	145900	1350126875	5010	5010	5010	5010	142
290	20231102	145800	1349415455	5020	5020	5020	5020	3
291	20231102	145700	1349400395	5010	5020	5020	5000	4030
292	20231102	145600	1329234795	5040	5040	5040	5040	0
293	20231102	145500	1329234795	5040	5010	5040	5010	2265
294	20231102	145400	1317874965	5010	5010	5010	5010	0
295	20231102	145300	1317874965	5010	5010	5010	5010	1400
296	20231102	145200	1310860965	5010	5010	5010	5010	150
297	20231102	145100	1310109465	5030	5040	5040	5010	1539
298	20231102	145000	1302399025	5020	5040	5040	5020	3531
299	20231102	144900	1284628155	5050	5050	5050	5050	1
300	20231102	144800	1284623105	5050	5050	5050	5050	1
301	20231102	144700	1284618055	5050	5050	5050	5050	178
302	20231102	144600	1283719155	5060	5060	5060	5060	100
303	20231102	144500	1283213155	5060	5060	5060	5060	19
304	20231102	144400	1283117015	5060	5060	5060	5060	6
305	20231102	144300	1283086655	5060	5050	5060	5050	1537
306	20231102	144200	1275318105	5040	5050	5050	5040	156
307	20231102	144100	1274530535	5060	5060	5060	5060	0
308	20231102	144000	1274530535	5060	5060	5060	5060	0
309	20231102	143900	1274530535	5060	5060	5060	5060	0
310	20231102	143800	1274530535	5060	5060	5060	5060	90
311	20231102	143700	1274075135	5040	5030	5040	5030	712
312	20231102	143600	1270486835	5030	5030	5030	5030	196
313	20231102	143500	1269500955	5030	5040	5040	5030	602
314	20231102	143400	1266472875	5040	5040	5040	5030	1959
315	20231102	143300	1256604155	5040	5040	5040	5040	20
316	20231102	143200	1256503355	5050	5050	5050	5050	3
317	20231102	143100	1256488205	5050	5050	5050	5050	3
318	20231102	143000	1256473055	5050	5050	5050	5050	0
319	20231102	142900	1256473055	5050	5050	5050	5050	35
320	20231102	142800	1256296305	5050	5050	5050	5050	15
321	20231102	142700	1256220555	5050	5050	5050	5050	53
322	20231102	142600	1255952905	5050	5050	5050	5050	1
323	20231102	142500	1255947855	5060	5060	5060	5060	273
324	20231102	142400	1254566475	5050	5050	5050	5050	186
325	20231102	142300	1253627175	5060	5060	5060	5060	19
326	20231102	142200	1253531035	5070	5070	5070	5070	0
327	20231102	142100	1253531035	5070	5070	5070	5070	50
328	20231102	142000	1253277535	5070	5070	5070	5070	6
329	20231102	141900	1253247115	5050	5050	5050	5050	150
330	20231102	141800	1252489615	5070	5070	5070	5070	0
331	20231102	141700	1252489615	5070	5070	5070	5070	19
332	20231102	141600	1252393285	5070	5070	5070	5070	12
333	20231102	141500	1252332445	5070	5050	5070	5050	950
334	20231102	141400	1247534815	5050	5050	5050	5050	0
335	20231102	141300	1247534815	5050	5050	5050	5050	0
336	20231102	141200	1247534815	5050	5050	5050	5050	3
337	20231102	141100	1247519665	5040	5040	5040	5040	35
338	20231102	141000	1247343265	5050	5050	5050	5050	0
339	20231102	140900	1247343265	5050	5050	5050	5050	0
340	20231102	140800	1247343265	5050	5050	5050	5050	5
341	20231102	140700	1247318015	5050	5040	5050	5040	118
342	20231102	140600	1246723045	5030	5030	5030	5030	801
343	20231102	140500	1242694015	5040	5040	5040	5040	0
344	20231102	140400	1242694015	5040	5040	5040	5040	0
345	20231102	140300	1242694015	5040	5040	5040	5040	0
346	20231102	140200	1242694015	5040	5040	5040	5040	0
347	20231102	140100	1242694015	5040	5040	5040	5040	0
348	20231102	140000	1242694015	5040	5040	5040	5040	186
349	20231102	135900	1241756575	5040	5030	5040	5030	649
350	20231102	135800	1238491965	5040	5040	5040	5030	3420
351	20231102	135700	1221279095	5050	5040	5050	5030	1649
352	20231102	135600	1212972105	5040	5050	5050	5040	1096
353	20231102	135500	1207447585	5050	5050	5050	5050	20
354	20231102	135400	1207346585	5040	5050	5050	5040	53
355	20231102	135300	1207079145	5040	5060	5060	5040	6
356	20231102	135200	1207048885	5050	5050	5050	5050	109
357	20231102	135100	1206498435	5050	5050	5050	5050	1598
358	20231102	135000	1198428535	5070	5050	5070	5050	803
359	20231102	134900	1194371385	5050	5050	5050	5050	695
360	20231102	134800	1190861635	5050	5050	5050	5050	0
361	20231102	134700	1190861635	5050	5050	5050	5050	387
362	20231102	134600	1188907285	5050	5050	5050	5050	0
363	20231102	134500	1188907285	5050	5050	5050	5050	0
364	20231102	134400	1188907285	5050	5070	5070	5050	117
365	20231102	134300	1188314475	5070	5070	5070	5070	0
366	20231102	134200	1188314475	5070	5060	5070	5050	501
367	20231102	134100	1185781635	5070	5060	5070	5060	36
368	20231102	134000	1185599465	5060	5060	5060	5060	6
369	20231102	133900	1185569105	5070	5070	5070	5070	0
370	20231102	133800	1185569105	5070	5060	5070	5060	31
371	20231102	133700	1185412225	5060	5070	5070	5050	217
372	20231102	133600	1184314385	5060	5070	5070	5060	165
373	20231102	133500	1183479255	5070	5060	5070	5060	291
374	20231102	133400	1182006785	5060	5060	5060	5060	4
375	20231102	133300	1181986545	5060	5060	5060	5060	0
376	20231102	133200	1181986545	5060	5060	5060	5060	64
377	20231102	133100	1181662705	5060	5060	5060	5060	0
378	20231102	133000	1181662705	5060	5060	5060	5060	94
379	20231102	132900	1181187065	5060	5060	5060	5060	0
380	20231102	132800	1181187065	5060	5050	5060	5050	667
381	20231102	132700	1177816735	5060	5060	5060	5060	0
382	20231102	132600	1177816735	5060	5050	5060	5050	795
383	20231102	132500	1173798035	5060	5060	5060	5060	0
384	20231102	132400	1173798035	5060	5060	5060	5060	0
385	20231102	132300	1173798035	5060	5060	5060	5060	0
386	20231102	132200	1173798035	5060	5060	5060	5060	10
387	20231102	132100	1173747435	5070	5070	5070	5070	3
388	20231102	132000	1173732225	5050	5060	5060	5050	3745
389	20231102	131900	1154798645	5070	5060	5070	5060	62
390	20231102	131800	1154484405	5070	5070	5080	5060	242
391	20231102	131700	1153257365	5060	5060	5060	5060	189
392	20231102	131600	1152301025	5080	5080	5080	5080	0
393	20231102	131500	1152301025	5080	5080	5080	5080	0
394	20231102	131400	1152301025	5080	5080	5080	5080	0
395	20231102	131300	1152301025	5080	5070	5080	5070	36
396	20231102	131200	1152118495	5070	5070	5070	5070	0
397	20231102	131100	1152118495	5070	5070	5070	5070	0
398	20231102	131000	1152118495	5070	5070	5070	5070	32
399	20231102	130900	1151956255	5070	5070	5070	5070	0
400	20231102	130800	1151956255	5070	5070	5070	5070	96
401	20231102	130700	1151469535	5070	5070	5070	5070	211
402	20231102	130600	1150399765	5070	5080	5080	5070	200
403	20231102	130500	1149384765	5070	5070	5070	5070	0
404	20231102	130400	1149384765	5070	5070	5080	5070	746
405	20231102	130300	1145602305	5070	5070	5070	5070	235
406	20231102	130200	1144410855	5080	5080	5080	5080	0
407	20231102	130100	1144410855	5080	5080	5080	5080	154
408	20231102	130000	1143628535	5080	5080	5080	5080	32
409	20231102	125900	1143465975	5090	5090	5090	5090	1
410	20231102	125800	1143460885	5080	5080	5080	5080	174
411	20231102	125700	1142576965	5090	5090	5090	5090	0
412	20231102	125600	1142576965	5090	5090	5090	5090	1
413	20231102	125500	1142571875	5090	5090	5090	5090	197
414	20231102	125400	1141569145	5100	5100	5100	5100	0
415	20231102	125300	1141569145	5100	5090	5100	5090	1889
416	20231102	125200	1131954125	5090	5080	5090	5080	5105
417	20231102	125100	1106020675	5080	5080	5080	5080	12
418	20231102	125000	1105959715	5080	5070	5080	5070	1237
419	20231102	124900	1099678125	5070	5070	5070	5070	665
420	20231102	124800	1096306575	5070	5070	5070	5070	29
421	20231102	124700	1096159545	5080	5080	5080	5080	521
422	20231102	124600	1093512865	5080	5080	5080	5080	119
423	20231102	124500	1092908345	5080	5080	5080	5080	19
424	20231102	124400	1092811825	5080	5070	5080	5070	221
425	20231102	124300	1091690345	5080	5080	5080	5080	2
426	20231102	124200	1091680185	5080	5080	5080	5080	0
427	20231102	124100	1091680185	5080	5070	5080	5070	153
428	20231102	124000	1090904465	5070	5070	5070	5070	101
429	20231102	123900	1090392395	5080	5070	5080	5070	138
430	20231102	123800	1089692725	5070	5080	5080	5070	136
431	20231102	123700	1089002525	5080	5080	5080	5080	1
432	20231102	123600	1088997445	5080	5080	5080	5080	59
433	20231102	123500	1088697725	5080	5080	5080	5080	103
434	20231102	123400	1088174485	5080	5080	5080	5080	0
435	20231102	123300	1088174485	5080	5080	5080	5080	1
436	20231102	123200	1088169405	5090	5090	5090	5090	0
437	20231102	123100	1088169405	5090	5090	5090	5090	20
438	20231102	123000	1088067605	5090	5090	5090	5090	0
439	20231102	122900	1088067605	5090	5090	5090	5090	0
440	20231102	122800	1088067605	5090	5080	5090	5080	150
441	20231102	122700	1087305155	5080	5070	5080	5070	2
442	20231102	122600	1087295005	5080	5080	5080	5080	0
443	20231102	122500	1087295005	5080	5080	5080	5080	1
444	20231102	122400	1087289925	5080	5070	5080	5070	1002
445	20231102	122300	1082199775	5080	5060	5080	5050	186
446	20231102	122200	1081260405	5080	5070	5080	5040	2092
447	20231102	122100	1070681865	5080	5080	5080	5080	119
448	20231102	122000	1070077345	5090	5090	5090	5090	1
449	20231102	121900	1070072255	5100	5100	5100	5100	0
450	20231102	121800	1070072255	5100	5090	5100	5090	12
451	20231102	121700	1070011165	5100	5100	5100	5100	21
452	20231102	121600	1069904065	5100	5110	5110	5070	240
453	20231102	121500	1068686825	5100	5100	5110	5100	162
454	20231102	121400	1067860115	5110	5100	5110	5100	2
455	20231102	121300	1067849905	5110	5100	5110	5100	206
456	20231102	121200	1066799275	5100	5090	5100	5090	101
457	20231102	121100	1066284525	5100	5090	5100	5090	1002
458	20231102	121000	1061184335	5100	5090	5110	5090	9
459	20231102	120900	1061138465	5090	5080	5090	5070	710
460	20231102	120800	1057532925	5080	5080	5080	5070	388
461	20231102	120700	1055561895	5080	5080	5080	5070	74
462	20231102	120600	1055185995	5060	5050	5070	5050	1467
463	20231102	120500	1047758315	5050	5070	5070	5050	80
464	20231102	120400	1047354175	5050	5050	5050	5050	844
465	20231102	120300	1043091975	5060	5070	5090	5050	2792
466	20231102	120200	1028951975	5070	5070	5070	5070	73
467	20231102	120100	1028581865	5080	5100	5100	5080	542
468	20231102	120000	1025828305	5090	5090	5090	5090	158
469	20231102	115900	1025024085	5090	5090	5090	5090	0
470	20231102	115800	1025024085	5090	5090	5090	5090	266
471	20231102	115700	1023670145	5100	5100	5110	5100	1777
472	20231102	115600	1014607435	5100	5100	5100	5100	592
473	20231102	115500	1011588235	5110	5110	5110	5100	1012
474	20231102	115400	1006417015	5110	5090	5120	5090	3978
475	20231102	115300	986140185	5090	5090	5090	5090	0
476	20231102	115200	986140185	5090	5090	5090	5090	0
477	20231102	115100	986140185	5090	5080	5090	5080	50
478	20231102	115000	985885985	5070	5070	5070	5070	122
479	20231102	114900	985267445	5070	5060	5070	5060	203
480	20231102	114800	984240065	5050	5070	5070	5050	270
481	20231102	114700	982874635	5060	5060	5090	5060	244
482	20231102	114600	981639965	5050	5090	5090	5050	4156
483	20231102	114500	960586465	5090	5080	5090	5080	1057
484	20231102	114400	955216695	5100	5090	5100	5090	50
485	20231102	114300	954961795	5080	5100	5100	5080	83
486	20231102	114200	954539555	5100	5090	5100	5090	253
487	20231102	114100	953250245	5090	5070	5090	5070	1692
488	20231102	114000	944664645	5070	5080	5080	5060	541
489	20231102	113900	941921765	5070	5090	5090	5070	3981
490	20231102	113800	921690985	5090	5090	5110	5090	512
491	20231102	113700	919084685	5090	5090	5090	5090	2287
492	20231102	113600	907443855	5090	5090	5100	5090	1512
493	20231102	113500	899745785	5090	5100	5100	5090	6247
494	20231102	113400	867911115	5100	5110	5110	5100	857
495	20231102	113300	863538485	5110	5120	5120	5110	5
496	20231102	113200	863512905	5120	5110	5120	5110	210
497	20231102	113100	862438335	5120	5100	5130	5100	515
498	20231102	113000	859807715	5100	5120	5130	5100	3000
499	20231102	112900	844484945	5120	5140	5140	5120	7303
500	20231102	112800	807029395	5130	5130	5150	5130	1643
501	20231102	112700	798596385	5160	5150	5160	5120	3749
502	20231102	112600	779304115	5150	5140	5150	5130	1610
503	20231102	112500	771038045	5140	5150	5170	5130	2475
504	20231102	112400	758309775	5150	5170	5190	5150	10805
505	20231102	112300	702472595	5180	5140	5190	5130	8501
506	20231102	112200	658611965	5120	5120	5130	5120	1154
507	20231102	112100	652695855	5120	5120	5150	5120	4726
508	20231102	112000	628460525	5130	5130	5190	5130	16861
509	20231102	111900	541324425	5140	5130	5180	5130	7816
510	20231102	111800	501045555	5140	5120	5140	5120	3914
511	20231102	111700	480951305	5110	5130	5130	5090	3400
512	20231102	111600	463597345	5130	5120	5130	5100	4551
513	20231102	111500	440321565	5120	5150	5170	5080	14382
514	20231102	111400	366813095	5150	5040	5190	5020	23443
515	20231102	111300	246482245	5050	5060	5070	5020	7946
516	20231102	111200	206311055	5050	5000	5050	5000	6037
517	20231102	111100	175956795	5000	5000	5000	5000	4
518	20231102	111000	175936795	5000	5000	5000	5000	1
519	20231102	110900	175931795	4995	4995	4995	4995	0
520	20231102	110800	175931795	4995	4995	5000	4990	1664
521	20231102	110700	167623455	5000	5000	5000	5000	10
522	20231102	110600	167573455	5010	5010	5010	5010	0
523	20231102	110500	167573455	5010	4995	5010	4995	16
524	20231102	110400	167493520	5010	5000	5010	5000	1341
525	20231102	110300	160788060	5000	5000	5000	5000	119
526	20231102	110200	160193060	5000	5000	5000	5000	0
527	20231102	110100	160193060	5000	4990	5000	4990	15
528	20231102	110000	160118110	5000	5000	5000	5000	5
529	20231102	105900	160093110	5000	5000	5000	5000	0
530	20231102	105800	160093110	5000	4980	5000	4980	1004
531	20231102	105700	155081055	4980	4980	4980	4980	0
532	20231102	105600	155081055	4980	4980	4980	4980	0
533	20231102	105500	155081055	4980	4980	4980	4980	0
534	20231102	105400	155081055	4980	4980	4980	4980	20
535	20231102	105300	154981455	4980	4980	4980	4980	0
536	20231102	105200	154981455	4980	4980	4980	4980	79
537	20231102	105100	154588035	4995	4980	4995	4980	13
538	20231102	105000	154523115	4995	4995	4995	4995	5
539	20231102	104900	154498140	4995	4995	4995	4995	0
540	20231102	104800	154498140	4995	4995	4995	4995	0
541	20231102	104700	154498140	4995	4975	4995	4975	9
542	20231102	104600	154453205	5000	5000	5000	5000	0
543	20231102	104500	154453205	5000	5000	5000	5000	0
544	20231102	104400	154453205	5000	5000	5000	5000	0
545	20231102	104300	154453205	5000	4995	5000	4995	9
546	20231102	104200	154408245	4975	4975	4975	4975	0
547	20231102	104100	154408245	4975	4975	4975	4975	0
548	20231102	104000	154408245	4975	4995	4995	4975	86
549	20231102	103900	153978695	5010	5010	5010	5010	0
550	20231102	103800	153978695	5010	5010	5010	5010	0
551	20231102	103700	153978695	5010	5010	5010	5010	0
552	20231102	103600	153978695	5010	5010	5010	5010	0
553	20231102	103500	153978695	5010	5010	5010	5010	0
554	20231102	103400	153978695	5010	5000	5010	5000	9
555	20231102	103300	153933685	5000	5000	5010	5000	1002
556	20231102	103200	148918985	5000	4995	5000	4995	301
557	20231102	103100	147414235	5000	4995	5000	4995	88
558	20231102	103000	146974665	4995	4995	4995	4995	12
559	20231102	102900	146914725	4995	4995	4995	4995	0
560	20231102	102800	146914725	4995	4995	4995	4995	0
561	20231102	102700	146914725	4995	4995	4995	4995	1
562	20231102	102600	146909730	4995	4995	4995	4995	0
563	20231102	102500	146909730	4995	4995	4995	4995	0
564	20231102	102400	146909730	4995	4995	4995	4995	99
565	20231102	102300	146415225	5000	4995	5000	4995	30
566	20231102	102200	146265370	4995	4990	4995	4990	260
567	20231102	102100	144966760	4990	4990	4990	4990	0
568	20231102	102000	144966760	4990	4995	4995	4990	11
569	20231102	101900	144911850	4995	4995	4995	4995	0
570	20231102	101800	144911850	4995	4995	4995	4995	0
571	20231102	101700	144911850	4995	4975	4995	4975	979
572	20231102	101600	140034325	4975	4975	4975	4975	0
573	20231102	101500	140034325	4975	4975	4975	4975	0
574	20231102	101400	140034325	4975	4975	4975	4975	0
575	20231102	101300	140034325	4975	4975	4975	4975	1
576	20231102	101200	140029350	4970	4970	4970	4970	4
577	20231102	101100	140009470	4980	4980	4980	4980	0
578	20231102	101000	140009470	4980	4980	4980	4980	0
579	20231102	100900	140009470	4980	4970	4980	4970	107
580	20231102	100800	139477670	4980	4980	4980	4980	0
581	20231102	100700	139477670	4980	4980	4980	4980	0
582	20231102	100600	139477670	4980	4980	4980	4980	0
583	20231102	100500	139477670	4980	4955	4980	4955	1017
584	20231102	100400	134438410	4985	4985	4985	4985	2
585	20231102	100300	134428440	4950	4975	4990	4950	961
586	20231102	100200	129664830	4975	4975	4975	4975	1
587	20231102	100100	129659855	4995	4995	4995	4995	0
588	20231102	100000	129659855	4995	4995	4995	4995	8
589	20231102	095900	129619895	4995	4995	4995	4975	375
590	20231102	095800	127753075	4995	4990	4995	4990	155
591	20231102	095700	126979615	4995	4995	4995	4995	27
592	20231102	095600	126844750	5000	4990	5000	4990	878
593	20231102	095500	122460355	4990	4990	4990	4990	17
594	20231102	095400	122375525	4990	5000	5000	4990	10
595	20231102	095300	122325610	5000	4980	5000	4980	1176
596	20231102	095200	116455985	4975	4975	4975	4975	76
597	20231102	095100	116077885	4980	4975	4980	4975	53
598	20231102	095000	115814160	4975	4970	4975	4970	12
599	20231102	094900	115754510	4970	4945	4970	4940	241
600	20231102	094800	114562920	4940	4970	4970	4940	687
601	20231102	094700	111160400	4970	4975	4975	4970	13
602	20231102	094600	111095775	4980	4980	4980	4980	319
603	20231102	094500	109507155	4975	4980	4985	4975	957
604	20231102	094400	104743790	4980	4985	4985	4980	407
605	20231102	094300	102716895	4985	4995	5000	4985	115
606	20231102	094200	102143215	5000	5010	5010	4995	601
607	20231102	094100	99138275	5010	4995	5010	4995	1853
608	20231102	094000	89872770	4990	4980	4990	4980	1921
609	20231102	093900	80294555	4980	4980	4980	4980	207
610	20231102	093800	79263695	4980	4980	4980	4980	26
611	20231102	093700	79134215	4980	4980	4980	4980	17
612	20231102	093600	79049555	4980	4975	4980	4975	47
613	20231102	093500	78815725	4975	4965	4975	4965	748
614	20231102	093400	75101650	4965	4965	4965	4965	8
615	20231102	093300	75061930	4965	4965	4965	4965	17
616	20231102	093200	74977525	4965	4965	4965	4965	8
617	20231102	093100	74937805	4965	4970	4970	4950	983
618	20231102	093000	70070265	4980	4950	4980	4930	2936
619	20231102	092900	55519490	4950	4945	4950	4945	1150
620	20231102	092800	49828315	4945	4940	4945	4940	1258
621	20231102	092700	43613765	4940	4940	4940	4940	7
622	20231102	092600	43579185	4940	4930	4940	4930	348
623	20231102	092500	41862150	4925	4935	4935	4925	225
624	20231102	092400	40753870	4940	4940	4940	4940	7
625	20231102	092300	40719290	4940	4945	4945	4940	625
626	20231102	092200	37631655	4945	4940	4945	4940	39
627	20231102	092100	37438880	4945	4950	4950	4945	1072
628	20231102	092000	32136565	4945	4940	4945	4940	878
629	20231102	091900	27798865	4935	4930	4935	4910	378
630	20231102	091800	25935200	4930	4920	4930	4920	841
631	20231102	091700	21795020	4915	4910	4915	4910	285
632	20231102	091600	20394730	4910	4910	4910	4910	278
633	20231102	091500	19029750	4910	4910	4910	4910	7
634	20231102	091400	18995380	4910	4920	4920	4910	421
635	20231102	091300	16928120	4920	4920	4920	4915	24
636	20231102	091200	16810090	4915	4920	4920	4915	192
637	20231102	091100	15866375	4920	4915	4925	4915	287
638	20231102	091000	14453290	4910	4910	4915	4910	526
639	20231102	090900	11870595	4910	4900	4910	4900	45
640	20231102	090800	11649970	4900	4900	4900	4900	7
641	20231102	090700	11615670	4900	4885	4900	4870	96
642	20231102	090600	11147785	4880	4885	4885	4880	11
643	20231102	090500	11094070	4885	4915	4915	4885	1027
644	20231102	090400	6046520	4920	4900	4920	4900	312
645	20231102	090300	4514795	4865	4890	4900	4865	321
646	20231102	090200	2951705	4890	4890	4890	4890	7
647	20231102	090100	2917475	4900	4900	4905	4900	519
648	20231102	090000	372745	4900	4905	4905	4900	76