KissMeData/001440/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183400	2814977160	11860	11860	11860	11860	5924
3	20231103	183300	2814977160	11860	11860	11860	11860	0
4	20231103	183200	2814977160	11860	11860	11860	11860	0
5	20231103	183100	2814977160	11860	11860	11860	11860	0
6	20231103	183000	2814977160	11860	11860	11860	11860	0
7	20231103	182900	2814977160	11860	11860	11860	11860	0
8	20231103	182800	2814977160	11860	11860	11860	11860	0
9	20231103	182700	2814977160	11860	11860	11860	11860	0
10	20231103	182600	2814977160	11860	11860	11860	11860	0
11	20231103	182500	2814977160	11860	11860	11860	11860	0
12	20231103	182400	2814977160	11860	11860	11860	11860	0
13	20231103	182300	2814977160	11860	11860	11860	11860	0
14	20231103	182200	2814977160	11860	11860	11860	11860	0
15	20231103	182100	2814977160	11860	11860	11860	11860	0
16	20231103	182000	2814977160	11860	11860	11860	11860	0
17	20231103	181900	2814977160	11860	11860	11860	11860	0
18	20231103	181800	2814977160	11860	11860	11860	11860	0
19	20231103	181700	2814977160	11860	11860	11860	11860	0
20	20231103	181600	2814977160	11860	11860	11860	11860	0
21	20231103	181500	2814977160	11860	11860	11860	11860	0
22	20231103	181400	2814977160	11860	11860	11860	11860	0
23	20231103	181300	2814977160	11860	11860	11860	11860	0
24	20231103	181200	2814977160	11860	11860	11860	11860	0
25	20231103	181100	2814977160	11860	11860	11860	11860	0
26	20231103	181000	2814977160	11860	11860	11860	11860	0
27	20231103	180900	2814977160	11860	11860	11860	11860	0
28	20231103	180800	2814977160	11860	11860	11860	11860	0
29	20231103	180700	2814977160	11860	11860	11860	11860	0
30	20231103	180600	2814977160	11860	11860	11860	11860	0
31	20231103	180500	2814977160	11860	11860	11860	11860	0
32	20231103	180400	2814977160	11860	11860	11860	11860	5924
33	20231103	180300	2814977160	11860	11860	11860	11860	0
34	20231103	180200	2814977160	11860	11860	11860	11860	0
35	20231103	180100	2814977160	11860	11860	11860	11860	0
36	20231103	180000	2814977160	11860	11860	11860	11860	0
37	20231103	175900	2814977160	11860	11860	11860	11860	0
38	20231103	175800	2814977160	11860	11860	11860	11860	0
39	20231103	175700	2814977160	11860	11860	11860	11860	0
40	20231103	175600	2814977160	11860	11860	11860	11860	0
41	20231103	175500	2814977160	11860	11860	11860	11860	0
42	20231103	175400	2814977160	11860	11860	11860	11860	0
43	20231103	175300	2814977160	11860	11860	11860	11860	0
44	20231103	175200	2814977160	11860	11860	11860	11860	0
45	20231103	175100	2814977160	11860	11860	11860	11860	0
46	20231103	175000	2814977160	11860	11860	11860	11860	0
47	20231103	174900	2814977160	11860	11860	11860	11860	0
48	20231103	174800	2814977160	11860	11860	11860	11860	0
49	20231103	174700	2814977160	11860	11860	11860	11860	0
50	20231103	174600	2814977160	11860	11860	11860	11860	0
51	20231103	174500	2814977160	11860	11860	11860	11860	0
52	20231103	174400	2814977160	11860	11860	11860	11860	0
53	20231103	174300	2814977160	11860	11860	11860	11860	0
54	20231103	174200	2814977160	11860	11860	11860	11860	0
55	20231103	174100	2814977160	11860	11860	11860	11860	0
56	20231103	174000	2814977160	11860	11860	11860	11860	0
57	20231103	173900	2814977160	11860	11860	11860	11860	0
58	20231103	173800	2814977160	11860	11860	11860	11860	0
59	20231103	173700	2814977160	11860	11860	11860	11860	0
60	20231103	173600	2814977160	11860	11860	11860	11860	0
61	20231103	173500	2814977160	11860	11860	11860	11860	0
62	20231103	173400	2814977160	11860	11860	11860	11860	5924
63	20231103	173300	2814977160	11860	11860	11860	11860	0
64	20231103	173200	2814977160	11860	11860	11860	11860	0
65	20231103	173100	2814977160	11860	11860	11860	11860	0
66	20231103	173000	2814977160	11860	11860	11860	11860	0
67	20231103	172900	2814977160	11860	11860	11860	11860	0
68	20231103	172800	2814977160	11860	11860	11860	11860	0
69	20231103	172700	2814977160	11860	11860	11860	11860	0
70	20231103	172600	2814977160	11860	11860	11860	11860	0
71	20231103	172500	2814977160	11860	11860	11860	11860	0
72	20231103	172400	2814977160	11860	11860	11860	11860	0
73	20231103	172300	2814977160	11860	11860	11860	11860	0
74	20231103	172200	2814977160	11860	11860	11860	11860	0
75	20231103	172100	2814977160	11860	11860	11860	11860	0
76	20231103	172000	2814977160	11860	11860	11860	11860	0
77	20231103	171900	2814977160	11860	11860	11860	11860	0
78	20231103	171800	2814977160	11860	11860	11860	11860	0
79	20231103	171700	2814977160	11860	11860	11860	11860	0
80	20231103	171600	2814977160	11860	11860	11860	11860	0
81	20231103	171500	2814977160	11860	11860	11860	11860	0
82	20231103	171400	2814977160	11860	11860	11860	11860	0
83	20231103	171300	2814977160	11860	11860	11860	11860	0
84	20231103	171200	2814977160	11860	11860	11860	11860	0
85	20231103	171100	2814977160	11860	11860	11860	11860	0
86	20231103	171000	2814977160	11860	11860	11860	11860	0
87	20231103	170900	2814977160	11860	11860	11860	11860	0
88	20231103	170800	2814977160	11860	11860	11860	11860	0
89	20231103	170700	2814977160	11860	11860	11860	11860	0
90	20231103	170600	2814977160	11860	11860	11860	11860	0
91	20231103	170500	2814977160	11860	11860	11860	11860	0
92	20231103	170400	2814977160	11860	11860	11860	11860	5924
93	20231103	170300	2814977160	11860	11860	11860	11860	0
94	20231103	170200	2814977160	11860	11860	11860	11860	0
95	20231103	170100	2814977160	11860	11860	11860	11860	0
96	20231103	170000	2814977160	11860	11860	11860	11860	0
97	20231103	165900	2814977160	11860	11860	11860	11860	0
98	20231103	165800	2814977160	11860	11860	11860	11860	0
99	20231103	165700	2814977160	11860	11860	11860	11860	0
100	20231103	165600	2814977160	11860	11860	11860	11860	0
101	20231103	165500	2814977160	11860	11860	11860	11860	0
102	20231103	165400	2814977160	11860	11860	11860	11860	0
103	20231103	165300	2814977160	11860	11860	11860	11860	0
104	20231103	165200	2814977160	11860	11860	11860	11860	0
105	20231103	165100	2814977160	11860	11860	11860	11860	0
106	20231103	165000	2814977160	11860	11860	11860	11860	0
107	20231103	164900	2814977160	11860	11860	11860	11860	0
108	20231103	164800	2814977160	11860	11860	11860	11860	0
109	20231103	164700	2814977160	11860	11860	11860	11860	0
110	20231103	164600	2814977160	11860	11860	11860	11860	0
111	20231103	164500	2814977160	11860	11860	11860	11860	0
112	20231103	164400	2814977160	11860	11860	11860	11860	0
113	20231103	164300	2814977160	11860	11860	11860	11860	0
114	20231103	164200	2814977160	11860	11860	11860	11860	0
115	20231103	164100	2814977160	11860	11860	11860	11860	0
116	20231103	164000	2814977160	11860	11860	11860	11860	0
117	20231103	163900	2814977160	11860	11860	11860	11860	0
118	20231103	163800	2814977160	11860	11860	11860	11860	0
119	20231103	163700	2814977160	11860	11860	11860	11860	0
120	20231103	163600	2814977160	11860	11860	11860	11860	0
121	20231103	163500	2814977160	11860	11860	11860	11860	0
122	20231103	163400	2814977160	11860	11860	11860	11860	5924
123	20231103	163300	2814977160	11860	11860	11860	11860	0
124	20231103	163200	2814977160	11860	11860	11860	11860	0
125	20231103	163100	2814977160	11860	11860	11860	11860	0
126	20231103	163000	2814977160	11860	11860	11860	11860	0
127	20231103	162900	2814977160	11860	11860	11860	11860	0
128	20231103	162800	2814977160	11860	11860	11860	11860	0
129	20231103	162700	2814977160	11860	11860	11860	11860	0
130	20231103	162600	2814977160	11860	11860	11860	11860	0
131	20231103	162500	2814977160	11860	11860	11860	11860	0
132	20231103	162400	2814977160	11860	11860	11860	11860	0
133	20231103	162300	2814977160	11860	11860	11860	11860	0
134	20231103	162200	2814977160	11860	11860	11860	11860	0
135	20231103	162100	2814977160	11860	11860	11860	11860	0
136	20231103	162000	2814977160	11860	11860	11860	11860	0
137	20231103	161900	2814977160	11860	11860	11860	11860	0
138	20231103	161800	2814977160	11860	11860	11860	11860	0
139	20231103	161700	2814977160	11860	11860	11860	11860	0
140	20231103	161600	2814977160	11860	11860	11860	11860	0
141	20231103	161500	2814977160	11860	11860	11860	11860	0
142	20231103	161400	2814977160	11860	11860	11860	11860	0
143	20231103	161300	2814977160	11860	11860	11860	11860	0
144	20231103	161200	2814977160	11860	11860	11860	11860	0
145	20231103	161100	2814977160	11860	11860	11860	11860	0
146	20231103	161000	2814977160	11860	11860	11860	11860	0
147	20231103	160900	2814977160	11860	11860	11860	11860	0
148	20231103	160800	2814977160	11860	11860	11860	11860	0
149	20231103	160700	2814977160	11860	11860	11860	11860	0
150	20231103	160600	2814977160	11860	11860	11860	11860	0
151	20231103	160500	2814977160	11860	11860	11860	11860	0
152	20231103	160400	2814977160	11860	11860	11860	11860	5924
153	20231103	160300	2814977160	11860	11860	11860	11860	0
154	20231103	160200	2814977160	11860	11860	11860	11860	0
155	20231103	160100	2814977160	11860	11860	11860	11860	0
156	20231103	160000	2814977160	11860	11860	11860	11860	0
157	20231103	155900	2814977160	11860	11860	11860	11860	0
158	20231103	155800	2814977160	11860	11860	11860	11860	0
159	20231103	155700	2814977160	11860	11860	11860	11860	0
160	20231103	155600	2814977160	11860	11860	11860	11860	0
161	20231103	155500	2814977160	11860	11860	11860	11860	0
162	20231103	155400	2814977160	11860	11860	11860	11860	0
163	20231103	155300	2814977160	11860	11860	11860	11860	0
164	20231103	155200	2814977160	11860	11860	11860	11860	0
165	20231103	155100	2814977160	11860	11860	11860	11860	0
166	20231103	155000	2814977160	11860	11860	11860	11860	0
167	20231103	154900	2814977160	11860	11860	11860	11860	0
168	20231103	154800	2814977160	11860	11860	11860	11860	0
169	20231103	154700	2814977160	11860	11860	11860	11860	0
170	20231103	154600	2814977160	11860	11860	11860	11860	0
171	20231103	154500	2814977160	11860	11860	11860	11860	0
172	20231103	154400	2814977160	11860	11860	11860	11860	0
173	20231103	154300	2814977160	11860	11860	11860	11860	0
174	20231103	154200	2814977160	11860	11860	11860	11860	0
175	20231103	154100	2814977160	11860	11860	11860	11860	0
176	20231103	154000	2814977160	11860	11860	11860	11860	0
177	20231103	153900	2814977160	11860	11860	11860	11860	0
178	20231103	153800	2814977160	11860	11860	11860	11860	0
179	20231103	153700	2814977160	11860	11860	11860	11860	0
180	20231103	153600	2814977160	11860	11860	11860	11860	0
181	20231103	153500	2814977160	11860	11860	11860	11860	0
182	20231103	153400	2814977160	11860	11860	11860	11860	5924
183	20231103	153300	2814977160	11860	11860	11860	11860	0
184	20231103	153200	2814977160	11860	11860	11860	11860	0
185	20231103	153100	2814977160	11860	11860	11860	11860	0
186	20231103	153000	2814977160	11860	11860	11860	11860	5924
187	20231103	152900	2744718520	11870	11870	11870	11870	0
188	20231103	152800	2744718520	11870	11870	11870	11870	0
189	20231103	152700	2744718520	11870	11870	11870	11870	0
190	20231103	152600	2744718520	11870	11870	11870	11870	0
191	20231103	152500	2744718520	11870	11870	11870	11870	0
192	20231103	152400	2744718520	11870	11870	11870	11870	0
193	20231103	152300	2744718520	11870	11870	11870	11870	0
194	20231103	152200	2744718520	11870	11870	11870	11870	0
195	20231103	152100	2744718520	11870	11870	11870	11870	0
196	20231103	152000	2744718520	11870	11870	11870	11870	0
197	20231103	151900	2744718520	11870	11870	11870	11860	1094
198	20231103	151800	2731732960	11870	11870	11870	11870	0
199	20231103	151700	2731732960	11870	11860	11870	11860	600
200	20231103	151600	2724612960	11860	11870	11870	11860	1848
201	20231103	151500	2702678210	11870	11870	11870	11860	2428
202	20231103	151400	2673879540	11870	11870	11870	11860	28
203	20231103	151300	2673547380	11870	11870	11870	11860	282
204	20231103	151200	2670200140	11870	11860	11870	11860	23
205	20231103	151100	2669927230	11870	11860	11870	11860	56
206	20231103	151000	2669262560	11870	11870	11870	11850	1252
207	20231103	150900	2654413320	11850	11870	11870	11850	1022
208	20231103	150800	2642292510	11860	11860	11870	11860	308
209	20231103	150700	2638639040	11870	11860	11870	11860	2289
210	20231103	150600	2611478770	11860	11870	11870	11860	11
211	20231103	150500	2611348300	11860	11860	11870	11860	988
212	20231103	150400	2599630610	11870	11860	11870	11860	495
213	20231103	150300	2593755760	11870	11860	11870	11860	58
214	20231103	150200	2593067870	11860	11860	11860	11860	73
215	20231103	150100	2592202090	11870	11860	11870	11860	235
216	20231103	150000	2589414970	11860	11870	11870	11860	53
217	20231103	145900	2588786070	11860	11860	11870	11860	1284
218	20231103	145800	2573556480	11870	11870	11870	11870	22
219	20231103	145700	2573295340	11870	11870	11870	11870	243
220	20231103	145600	2570410930	11870	11870	11870	11870	0
221	20231103	145500	2570410930	11870	11870	11870	11860	104
222	20231103	145400	2569177470	11860	11860	11860	11860	713
223	20231103	145300	2560721290	11860	11860	11860	11860	21
224	20231103	145200	2560472230	11860	11850	11870	11850	354
225	20231103	145100	2556276600	11850	11850	11850	11850	0
226	20231103	145000	2556276600	11850	11850	11850	11850	0
227	20231103	144900	2556276600	11850	11850	11850	11850	547
228	20231103	144800	2549794650	11860	11850	11860	11850	2022
229	20231103	144700	2525833740	11860	11860	11860	11860	159
230	20231103	144600	2523948000	11860	11860	11860	11860	10
231	20231103	144500	2523829400	11860	11860	11860	11860	203
232	20231103	144400	2521421820	11860	11870	11870	11850	9555
233	20231103	144300	2408139950	11880	11880	11880	11880	45
234	20231103	144200	2407605350	11880	11880	11880	11870	491
235	20231103	144100	2401774040	11880	11880	11880	11870	223
236	20231103	144000	2399125970	11870	11880	11880	11870	110
237	20231103	143900	2397819210	11870	11880	11880	11870	1656
238	20231103	143800	2378162430	11870	11870	11880	11870	219
239	20231103	143700	2375562880	11880	11880	11880	11880	24
240	20231103	143600	2375277760	11880	11880	11880	11880	52
241	20231103	143500	2374660000	11880	11880	11880	11880	1
242	20231103	143400	2374648120	11880	11870	11880	11870	201
243	20231103	143300	2372261840	11870	11870	11870	11870	22
244	20231103	143200	2372000700	11880	11870	11880	11870	66
245	20231103	143100	2371216630	11880	11880	11880	11880	104
246	20231103	143000	2369981110	11870	11870	11870	11870	10
247	20231103	142900	2369862410	11880	11880	11880	11880	139
248	20231103	142800	2368211090	11880	11880	11880	11880	0
249	20231103	142700	2368211090	11880	11880	11880	11880	3
250	20231103	142600	2368175450	11880	11880	11880	11880	28
251	20231103	142500	2367842810	11880	11890	11890	11880	40
252	20231103	142400	2367367220	11880	11880	11880	11880	102
253	20231103	142300	2366155460	11880	11880	11880	11880	332
254	20231103	142200	2362211300	11880	11880	11880	11880	7
255	20231103	142100	2362128140	11880	11880	11880	11880	400
256	20231103	142000	2357376140	11890	11880	11890	11880	586
257	20231103	141900	2350413730	11880	11880	11880	11880	256
258	20231103	141800	2347372450	11880	11890	11890	11880	1180
259	20231103	141700	2333353720	11890	11880	11890	11880	14
260	20231103	141600	2333187380	11880	11880	11890	11880	103
261	20231103	141500	2331963510	11880	11890	11890	11880	36
262	20231103	141400	2331535570	11890	11890	11890	11890	227
263	20231103	141300	2328836540	11890	11900	11900	11890	85
264	20231103	141200	2327825340	11890	11890	11900	11890	590
265	20231103	141100	2320810210	11900	11890	11900	11890	352
266	20231103	141000	2316621920	11890	11900	11900	11890	208
267	20231103	140900	2314148770	11890	11890	11890	11890	45
268	20231103	140800	2313613720	11890	11890	11890	11890	0
269	20231103	140700	2313613720	11890	11890	11890	11890	19
270	20231103	140600	2313387810	11900	11890	11900	11890	118
271	20231103	140500	2311984770	11890	11880	11890	11880	144
272	20231103	140400	2310273620	11890	11890	11900	11880	350
273	20231103	140300	2306112150	11890	11880	11900	11880	74
274	20231103	140200	2305232060	11880	11900	11900	11880	1470
275	20231103	140100	2287762110	11900	11900	11900	11900	2
276	20231103	140000	2287738310	11900	11900	11900	11900	965
277	20231103	135900	2276254810	11900	11890	11900	11890	202
278	20231103	135800	2273853010	11900	11890	11900	11890	506
279	20231103	135700	2267836130	11880	11880	11880	11880	0
280	20231103	135600	2267836130	11880	11890	11890	11880	771
281	20231103	135500	2258670330	11890	11890	11890	11890	2
282	20231103	135400	2258646550	11890	11880	11890	11880	1496
283	20231103	135300	2240872930	11880	11870	11880	11870	39
284	20231103	135200	2240409660	11870	11880	11880	11870	85
285	20231103	135100	2239399940	11870	11880	11880	11870	22
286	20231103	135000	2239138780	11880	11860	11880	11850	5582
287	20231103	134900	2172911160	11860	11860	11860	11860	211
288	20231103	134800	2170408700	11860	11860	11860	11860	5
289	20231103	134700	2170349400	11860	11860	11860	11860	11
290	20231103	134600	2170218940	11860	11860	11860	11860	98
291	20231103	134500	2169056660	11850	11850	11850	11850	238
292	20231103	134400	2166236360	11860	11860	11860	11860	3
293	20231103	134300	2166200780	11850	11850	11850	11850	206
294	20231103	134200	2163759680	11850	11860	11860	11850	52
295	20231103	134100	2163143460	11860	11860	11860	11860	1
296	20231103	134000	2163131600	11850	11850	11850	11850	10
297	20231103	133900	2163013100	11860	11860	11860	11860	29
298	20231103	133800	2162669160	11860	11860	11870	11860	575
299	20231103	133700	2155849650	11860	11860	11860	11860	293
300	20231103	133600	2152374670	11870	11860	11870	11860	8
301	20231103	133500	2152279760	11870	11870	11870	11870	37
302	20231103	133400	2151840570	11870	11860	11870	11850	3801
303	20231103	133300	2106744280	11860	11860	11860	11860	38
304	20231103	133200	2106293600	11860	11860	11860	11860	1
305	20231103	133100	2106281740	11860	11850	11860	11850	74
306	20231103	133000	2105404300	11850	11850	11850	11850	621
307	20231103	132900	2098045450	11850	11850	11850	11850	2
308	20231103	132800	2098021750	11850	11850	11850	11850	51
309	20231103	132700	2097417400	11850	11850	11860	11850	9
310	20231103	132600	2097310720	11850	11850	11850	11840	474
311	20231103	132500	2091697010	11850	11850	11860	11850	2804
312	20231103	132400	2058466690	11850	11850	11850	11850	114
313	20231103	132300	2057115790	11850	11840	11850	11840	554
314	20231103	132200	2050556100	11830	11830	11830	11830	660
315	20231103	132100	2042748300	11830	11820	11830	11820	51
316	20231103	132000	2042145470	11830	11830	11830	11830	4
317	20231103	131900	2042098150	11820	11820	11820	11820	137
318	20231103	131800	2040478810	11830	11820	11830	11820	31
319	20231103	131700	2040112380	11830	11820	11830	11820	258
320	20231103	131600	2037062800	11820	11820	11820	11820	8
321	20231103	131500	2036968240	11820	11820	11820	11820	9
322	20231103	131400	2036861860	11820	11820	11820	11820	439
323	20231103	131300	2031672880	11830	11830	11830	11820	58
324	20231103	131200	2030987260	11830	11830	11830	11830	6
325	20231103	131100	2030916280	11810	11820	11830	11810	310
326	20231103	131000	2027251990	11820	11830	11830	11820	513
327	20231103	130900	2021188310	11830	11830	11830	11830	19
328	20231103	130800	2020963540	11830	11830	11830	11830	9
329	20231103	130700	2020857070	11830	11820	11830	11820	249
330	20231103	130600	2017913780	11800	11810	11810	11800	1325
331	20231103	130500	2002272520	11810	11820	11820	11810	7
332	20231103	130400	2002189800	11820	11820	11820	11820	8
333	20231103	130300	2002095240	11820	11810	11820	11810	495
334	20231103	130200	1996249090	11810	11810	11820	11800	799
335	20231103	130100	1986820500	11810	11840	11840	11810	2254
336	20231103	130000	1960171780	11840	11850	11850	11840	707
337	20231103	125900	1951800880	11850	11850	11850	11850	1
338	20231103	125800	1951789030	11850	11850	11850	11850	2
339	20231103	125700	1951765330	11850	11850	11850	11850	3
340	20231103	125600	1951729780	11850	11840	11850	11840	55
341	20231103	125500	1951078230	11840	11840	11850	11840	11
342	20231103	125400	1950947980	11840	11840	11840	11840	111
343	20231103	125300	1949633740	11850	11850	11850	11840	153
344	20231103	125200	1947822170	11840	11850	11850	11840	20
345	20231103	125100	1947585360	11850	11840	11850	11840	3
346	20231103	125000	1947549820	11840	11840	11850	11840	105
347	20231103	124900	1946306610	11840	11840	11840	11840	20
348	20231103	124800	1946069810	11840	11850	11850	11840	252
349	20231103	124700	1943086110	11850	11850	11850	11850	50
350	20231103	124600	1942493610	11850	11840	11850	11840	294
351	20231103	124500	1939012640	11840	11840	11840	11840	450
352	20231103	124400	1933684640	11840	11850	11850	11840	70
353	20231103	124300	1932855740	11850	11830	11850	11830	797
354	20231103	124200	1923421680	11840	11830	11840	11830	1156
355	20231103	124100	1909746120	11830	11820	11830	11820	481
356	20231103	124000	1904060690	11820	11840	11840	11820	127
357	20231103	123900	1902558880	11840	11840	11840	11840	2
358	20231103	123800	1902535200	11830	11840	11840	11810	874
359	20231103	123700	1892204770	11840	11840	11840	11840	0
360	20231103	123600	1892204770	11840	11840	11840	11840	282
361	20231103	123500	1888865890	11840	11840	11840	11840	2
362	20231103	123400	1888842210	11840	11840	11840	11840	630
363	20231103	123300	1881383010	11850	11850	11850	11850	5
364	20231103	123200	1881323760	11850	11850	11850	11850	1
365	20231103	123100	1881311910	11850	11840	11850	11840	87
366	20231103	123000	1880281750	11850	11860	11860	11850	481
367	20231103	122900	1874581890	11860	11860	11860	11860	2
368	20231103	122800	1874558170	11860	11860	11860	11860	5
369	20231103	122700	1874498870	11860	11850	11860	11850	13
370	20231103	122600	1874344790	11850	11860	11860	11850	134
371	20231103	122500	1872756850	11860	11860	11860	11860	31
372	20231103	122400	1872389190	11860	11860	11870	11860	123
373	20231103	122300	1870930060	11860	11860	11870	11860	140
374	20231103	122200	1869269360	11870	11870	11870	11870	33
375	20231103	122100	1868877650	11870	11870	11870	11870	1471
376	20231103	122000	1851416880	11880	11880	11880	11880	33
377	20231103	121900	1851024840	11880	11880	11880	11880	8
378	20231103	121800	1850929800	11870	11880	11880	11870	181
379	20231103	121700	1848781320	11870	11870	11870	11870	267
380	20231103	121600	1845612030	11880	11870	11880	11870	95
381	20231103	121500	1844484350	11880	11880	11880	11880	139
382	20231103	121400	1842833030	11870	11870	11870	11870	479
383	20231103	121300	1837147300	11870	11880	11880	11870	724
384	20231103	121200	1828553260	11880	11880	11880	11880	34
385	20231103	121100	1828149340	11870	11870	11870	11870	100
386	20231103	121000	1826962340	11880	11880	11880	11880	1
387	20231103	120900	1826950460	11870	11870	11870	11870	624
388	20231103	120800	1819543580	11860	11860	11860	11860	221
389	20231103	120700	1816922520	11860	11870	11870	11860	292
390	20231103	120600	1813459380	11870	11870	11870	11870	104
391	20231103	120500	1812224900	11870	11870	11870	11860	295
392	20231103	120400	1808723270	11870	11870	11870	11870	5
393	20231103	120300	1808663920	11870	11880	11880	11870	75
394	20231103	120200	1807773370	11880	11870	11880	11860	1417
395	20231103	120100	1790959220	11870	11870	11870	11870	200
396	20231103	120000	1788585220	11880	11880	11880	11880	106
397	20231103	115900	1787325940	11880	11880	11880	11880	9
398	20231103	115800	1787219020	11880	11870	11880	11870	701
399	20231103	115700	1778898140	11870	11880	11880	11870	247
400	20231103	115600	1775965790	11880	11870	11880	11870	85
401	20231103	115500	1774956830	11870	11870	11870	11870	1
402	20231103	115400	1774944960	11880	11870	11880	11870	669
403	20231103	115300	1767003920	11870	11880	11880	11870	36
404	20231103	115200	1766576580	11880	11870	11880	11870	80
405	20231103	115100	1765626970	11880	11860	11880	11860	104
406	20231103	115000	1764393510	11860	11870	11880	11860	1257
407	20231103	114900	1749474080	11870	11870	11870	11870	2
408	20231103	114800	1749450340	11870	11870	11870	11870	107
409	20231103	114700	1748180250	11870	11860	11870	11860	68
410	20231103	114600	1747373480	11860	11880	11880	11860	83
411	20231103	114500	1746387640	11880	11890	11890	11870	1089
412	20231103	114400	1733448530	11890	11890	11890	11890	109
413	20231103	114300	1732152520	11900	11900	11900	11900	1
414	20231103	114200	1732140620	11900	11890	11900	11890	180
415	20231103	114100	1730000090	11900	11900	11900	11900	182
416	20231103	114000	1727834290	11900	11900	11920	11900	28
417	20231103	113900	1727500890	11920	11910	11920	11910	288
418	20231103	113800	1724070780	11910	11900	11910	11890	560
419	20231103	113700	1717406880	11900	11910	11910	11890	165
420	20231103	113600	1715442120	11900	11900	11910	11900	472
421	20231103	113500	1709825310	11900	11900	11900	11900	426
422	20231103	113400	1704755910	11910	11900	11910	11900	131
423	20231103	113300	1703196990	11910	11910	11910	11910	2
424	20231103	113200	1703173170	11900	11910	11910	11900	39
425	20231103	113100	1702709030	11910	11910	11910	11900	206
426	20231103	113000	1700257610	11910	11910	11910	11910	27
427	20231103	112900	1699936040	11910	11910	11920	11900	696
428	20231103	112800	1691648740	11910	11910	11920	11910	43
429	20231103	112700	1691136580	11910	11900	11910	11900	42
430	20231103	112600	1690636770	11910	11910	11910	11910	176
431	20231103	112500	1688540610	11910	11910	11910	11910	1
432	20231103	112400	1688528700	11910	11910	11910	11910	363
433	20231103	112300	1684205370	11920	11920	11920	11920	13
434	20231103	112200	1684050410	11910	11920	11930	11910	936
435	20231103	112100	1672894040	11920	11930	11930	11920	52
436	20231103	112000	1672273730	11940	11930	11940	11930	791
437	20231103	111900	1662834510	11930	11920	11930	11920	206
438	20231103	111800	1660378470	11920	11920	11920	11920	152
439	20231103	111700	1658566630	11920	11910	11930	11910	3517
440	20231103	111600	1616615160	11910	11910	11910	11910	6
441	20231103	111500	1616543700	11910	11920	11920	11900	1049
442	20231103	111400	1604042760	11930	11860	11930	11860	13201
443	20231103	111300	1447058550	11870	11860	11870	11850	683
444	20231103	111200	1438958320	11860	11860	11860	11850	14
445	20231103	111100	1438792290	11850	11850	11860	11850	12
446	20231103	111000	1438650080	11850	11860	11860	11850	144
447	20231103	110900	1436943620	11860	11840	11860	11840	3244
448	20231103	110800	1398503060	11850	11850	11850	11840	20
449	20231103	110700	1398266200	11850	11830	11850	11830	30
450	20231103	110600	1397911000	11830	11830	11850	11810	1914
451	20231103	110500	1375252970	11830	11810	11830	11810	1231
452	20231103	110400	1360713150	11810	11820	11820	11810	175
453	20231103	110300	1358646350	11820	11810	11820	11810	42
454	20231103	110200	1358150310	11810	11810	11810	11810	27
455	20231103	110100	1357831440	11830	11830	11830	11830	72
456	20231103	110000	1356979680	11810	11820	11820	11810	922
457	20231103	105900	1346090310	11830	11820	11830	11820	463
458	20231103	105800	1340617600	11820	11840	11840	11820	128
459	20231103	105700	1339102150	11830	11840	11850	11830	1617
460	20231103	105600	1319960920	11840	11840	11850	11840	921
461	20231103	105500	1309056250	11840	11840	11850	11840	185
462	20231103	105400	1306865320	11840	11850	11850	11840	169
463	20231103	105300	1304862690	11850	11850	11860	11850	276
464	20231103	105200	1301591510	11850	11850	11860	11850	157
465	20231103	105100	1299731050	11850	11850	11860	11840	303
466	20231103	105000	1296140610	11850	11850	11860	11850	26
467	20231103	104900	1295832500	11860	11840	11860	11840	622
468	20231103	104800	1288462010	11860	11860	11860	11850	1455
469	20231103	104700	1271218820	11860	11850	11860	11850	76
470	20231103	104600	1270317570	11860	11860	11860	11850	430
471	20231103	104500	1265218120	11860	11870	11870	11860	32
472	20231103	104400	1264838590	11880	11870	11880	11860	1243
473	20231103	104300	1250077610	11870	11850	11870	11850	1595
474	20231103	104200	1231158120	11850	11840	11850	11840	185
475	20231103	104100	1228966020	11840	11840	11850	11840	217
476	20231103	104000	1226394730	11840	11830	11840	11830	818
477	20231103	103900	1216709980	11830	11840	11840	11830	247
478	20231103	103800	1213786540	11830	11830	11830	11820	330
479	20231103	103700	1209883300	11830	11830	11840	11830	876
480	20231103	103600	1199517580	11840	11800	11840	11800	3651
481	20231103	103500	1156358820	11800	11810	11810	11800	4
482	20231103	103400	1156311610	11800	11800	11810	11800	221
483	20231103	103300	1153702810	11800	11810	11810	11800	11
484	20231103	103200	1153572930	11800	11810	11810	11800	153
485	20231103	103100	1151767310	11810	11810	11820	11810	1766
486	20231103	103000	1130910560	11820	11810	11820	11810	105
487	20231103	102900	1129670470	11820	11820	11820	11810	2923
488	20231103	102800	1095148670	11820	11810	11820	11810	9
489	20231103	102700	1095042300	11810	11820	11820	11810	20
490	20231103	102600	1094805930	11820	11810	11820	11810	130
491	20231103	102500	1093270600	11810	11810	11810	11810	33
492	20231103	102400	1092880870	11820	11830	11830	11820	529
493	20231103	102300	1086623100	11820	11820	11820	11820	23
494	20231103	102200	1086351240	11820	11830	11830	11820	157
495	20231103	102100	1084495490	11820	11820	11830	11820	316
496	20231103	102000	1080759740	11820	11810	11820	11810	909
497	20231103	101900	1070015370	11820	11820	11820	11810	160
498	20231103	101800	1068125740	11810	11810	11810	11810	33
499	20231103	101700	1067736010	11810	11820	11820	11810	295
500	20231103	101600	1064251720	11810	11820	11820	11810	36
501	20231103	101500	1063826230	11820	11830	11830	11820	719
502	20231103	101400	1055327640	11820	11810	11820	11810	419
503	20231103	101300	1050375110	11810	11800	11820	11800	50
504	20231103	101200	1049784530	11820	11820	11820	11820	607
505	20231103	101100	1042609790	11820	11820	11820	11820	207
506	20231103	101000	1040163050	11820	11780	11820	11780	4287
507	20231103	100900	989608730	11770	11780	11780	11770	175
508	20231103	100800	987548460	11770	11770	11770	11760	724
509	20231103	100700	979029590	11770	11780	11780	11770	453
510	20231103	100600	973697770	11770	11790	11790	11770	67
511	20231103	100500	972908640	11780	11780	11790	11770	485
512	20231103	100400	967194150	11780	11770	11780	11760	190
513	20231103	100300	964957770	11760	11730	11760	11730	2755
514	20231103	100200	932592990	11740	11710	11740	11710	470
515	20231103	100100	927082720	11720	11690	11720	11690	1062
516	20231103	100000	914649870	11700	11710	11710	11700	206
517	20231103	095900	912239630	11700	11700	11710	11700	68
518	20231103	095800	911443870	11700	11710	11710	11700	2
519	20231103	095700	911420460	11710	11700	11710	11700	7
520	20231103	095600	911338510	11720	11670	11720	11670	1756
521	20231103	095500	890804790	11660	11670	11670	11660	440
522	20231103	095400	885670010	11680	11670	11690	11670	189
523	20231103	095300	883464310	11700	11670	11700	11660	1697
524	20231103	095200	863650720	11670	11650	11670	11650	1918
525	20231103	095100	841289250	11650	11660	11660	11650	124
526	20231103	095000	839844640	11650	11650	11650	11650	225
527	20231103	094900	837223390	11660	11660	11660	11650	37
528	20231103	094800	836792000	11660	11640	11660	11640	4723
529	20231103	094700	781778010	11650	11650	11650	11650	1522
530	20231103	094600	764046710	11650	11650	11660	11650	755
531	20231103	094500	755250760	11660	11660	11660	11650	2078
532	20231103	094400	731024090	11670	11670	11670	11660	308
533	20231103	094300	727430560	11680	11710	11710	11670	3711
534	20231103	094200	684071920	11710	11700	11720	11700	1481
535	20231103	094100	666726770	11720	11710	11720	11710	368
536	20231103	094000	662413900	11700	11720	11720	11700	349
537	20231103	093900	658323660	11720	11730	11730	11720	1486
538	20231103	093800	640892890	11730	11730	11740	11730	34
539	20231103	093700	640494060	11730	11740	11740	11730	105
540	20231103	093600	639262090	11730	11730	11730	11730	57
541	20231103	093500	638593480	11730	11730	11740	11730	31
542	20231103	093400	638229770	11720	11690	11720	11690	3046
543	20231103	093300	602593440	11690	11680	11690	11670	1502
544	20231103	093200	585051810	11670	11670	11680	11670	573
545	20231103	093100	578361870	11680	11680	11680	11670	339
546	20231103	093000	574405590	11680	11680	11690	11670	1759
547	20231103	092900	553860660	11680	11700	11700	11680	462
548	20231103	092800	548460770	11700	11690	11700	11690	615
549	20231103	092700	541268760	11710	11690	11710	11680	1892
550	20231103	092600	519131760	11690	11700	11700	11690	1316
551	20231103	092500	503737900	11700	11700	11710	11700	37
552	20231103	092400	503304850	11700	11710	11710	11700	164
553	20231103	092300	501385470	11710	11700	11710	11700	350
554	20231103	092200	497287070	11700	11710	11740	11700	32
555	20231103	092100	496912620	11700	11700	11710	11700	353
556	20231103	092000	492782510	11700	11740	11750	11700	1182
557	20231103	091900	478952100	11740	11720	11740	11700	282
558	20231103	091800	475644260	11700	11720	11720	11700	1204
559	20231103	091700	461550430	11720	11740	11740	11720	222
560	20231103	091600	458944210	11750	11740	11750	11740	810
561	20231103	091500	449427080	11740	11720	11750	11710	717
562	20231103	091400	441023720	11720	11720	11720	11710	288
563	20231103	091300	437649860	11760	11750	11760	11750	301
564	20231103	091200	434110500	11760	11690	11760	11690	346
565	20231103	091100	430056530	11720	11680	11720	11680	3920
566	20231103	091000	384220420	11680	11680	11690	11650	1927
567	20231103	090900	361725330	11690	11700	11700	11660	3387
568	20231103	090800	322158080	11690	11730	11740	11690	2233
569	20231103	090700	295992180	11740	11750	11770	11730	183
570	20231103	090600	293841820	11740	11730	11740	11730	5092
571	20231103	090500	234092670	11730	11740	11740	11730	1823
572	20231103	090400	212705630	11740	11790	11790	11730	990
573	20231103	090300	201060300	11790	11850	11870	11790	2741
574	20231103	090200	168629130	11860	11880	11900	11860	2171
575	20231103	090100	142830500	11880	11820	11890	11820	4231
576	20231103	090000	92616890	11900	11800	11900	11790	7830