KissMeData/010660/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185400	2051332960	4165	4165	4165	4165	13641
3	20231103	185300	2051332960	4165	4165	4165	4165	0
4	20231103	185200	2051332960	4165	4165	4165	4165	0
5	20231103	185100	2051332960	4165	4165	4165	4165	0
6	20231103	185000	2051332960	4165	4165	4165	4165	0
7	20231103	184900	2051332960	4165	4165	4165	4165	0
8	20231103	184800	2051332960	4165	4165	4165	4165	0
9	20231103	184700	2051332960	4165	4165	4165	4165	0
10	20231103	184600	2051332960	4165	4165	4165	4165	0
11	20231103	184500	2051332960	4165	4165	4165	4165	0
12	20231103	184400	2051332960	4165	4165	4165	4165	0
13	20231103	184300	2051332960	4165	4165	4165	4165	0
14	20231103	184200	2051332960	4165	4165	4165	4165	0
15	20231103	184100	2051332960	4165	4165	4165	4165	0
16	20231103	184000	2051332960	4165	4165	4165	4165	0
17	20231103	183900	2051332960	4165	4165	4165	4165	0
18	20231103	183800	2051332960	4165	4165	4165	4165	0
19	20231103	183700	2051332960	4165	4165	4165	4165	0
20	20231103	183600	2051332960	4165	4165	4165	4165	0
21	20231103	183500	2051332960	4165	4165	4165	4165	0
22	20231103	183400	2051332960	4165	4165	4165	4165	0
23	20231103	183300	2051332960	4165	4165	4165	4165	0
24	20231103	183200	2051332960	4165	4165	4165	4165	0
25	20231103	183100	2051332960	4165	4165	4165	4165	0
26	20231103	183000	2051332960	4165	4165	4165	4165	0
27	20231103	182900	2051332960	4165	4165	4165	4165	0
28	20231103	182800	2051332960	4165	4165	4165	4165	0
29	20231103	182700	2051332960	4165	4165	4165	4165	0
30	20231103	182600	2051332960	4165	4165	4165	4165	0
31	20231103	182500	2051332960	4165	4165	4165	4165	0
32	20231103	182400	2051332960	4165	4165	4165	4165	13641
33	20231103	182300	2051332960	4165	4165	4165	4165	0
34	20231103	182200	2051332960	4165	4165	4165	4165	0
35	20231103	182100	2051332960	4165	4165	4165	4165	0
36	20231103	182000	2051332960	4165	4165	4165	4165	0
37	20231103	181900	2051332960	4165	4165	4165	4165	0
38	20231103	181800	2051332960	4165	4165	4165	4165	0
39	20231103	181700	2051332960	4165	4165	4165	4165	0
40	20231103	181600	2051332960	4165	4165	4165	4165	0
41	20231103	181500	2051332960	4165	4165	4165	4165	0
42	20231103	181400	2051332960	4165	4165	4165	4165	0
43	20231103	181300	2051332960	4165	4165	4165	4165	0
44	20231103	181200	2051332960	4165	4165	4165	4165	0
45	20231103	181100	2051332960	4165	4165	4165	4165	0
46	20231103	181000	2051332960	4165	4165	4165	4165	0
47	20231103	180900	2051332960	4165	4165	4165	4165	0
48	20231103	180800	2051332960	4165	4165	4165	4165	0
49	20231103	180700	2051332960	4165	4165	4165	4165	0
50	20231103	180600	2051332960	4165	4165	4165	4165	0
51	20231103	180500	2051332960	4165	4165	4165	4165	0
52	20231103	180400	2051332960	4165	4165	4165	4165	0
53	20231103	180300	2051332960	4165	4165	4165	4165	0
54	20231103	180200	2051332960	4165	4165	4165	4165	0
55	20231103	180100	2051332960	4165	4165	4165	4165	0
56	20231103	180000	2051332960	4165	4165	4165	4165	0
57	20231103	175900	2051332960	4165	4165	4165	4165	0
58	20231103	175800	2051332960	4165	4165	4165	4165	0
59	20231103	175700	2051332960	4165	4165	4165	4165	0
60	20231103	175600	2051332960	4165	4165	4165	4165	0
61	20231103	175500	2051332960	4165	4165	4165	4165	0
62	20231103	175400	2051332960	4165	4165	4165	4165	13641
63	20231103	175300	2051332960	4165	4165	4165	4165	0
64	20231103	175200	2051332960	4165	4165	4165	4165	0
65	20231103	175100	2051332960	4165	4165	4165	4165	0
66	20231103	175000	2051332960	4165	4165	4165	4165	0
67	20231103	174900	2051332960	4165	4165	4165	4165	0
68	20231103	174800	2051332960	4165	4165	4165	4165	0
69	20231103	174700	2051332960	4165	4165	4165	4165	0
70	20231103	174600	2051332960	4165	4165	4165	4165	0
71	20231103	174500	2051332960	4165	4165	4165	4165	0
72	20231103	174400	2051332960	4165	4165	4165	4165	0
73	20231103	174300	2051332960	4165	4165	4165	4165	0
74	20231103	174200	2051332960	4165	4165	4165	4165	0
75	20231103	174100	2051332960	4165	4165	4165	4165	0
76	20231103	174000	2051332960	4165	4165	4165	4165	0
77	20231103	173900	2051332960	4165	4165	4165	4165	0
78	20231103	173800	2051332960	4165	4165	4165	4165	0
79	20231103	173700	2051332960	4165	4165	4165	4165	0
80	20231103	173600	2051332960	4165	4165	4165	4165	0
81	20231103	173500	2051332960	4165	4165	4165	4165	0
82	20231103	173400	2051332960	4165	4165	4165	4165	0
83	20231103	173300	2051332960	4165	4165	4165	4165	0
84	20231103	173200	2051332960	4165	4165	4165	4165	0
85	20231103	173100	2051332960	4165	4165	4165	4165	0
86	20231103	173000	2051332960	4165	4165	4165	4165	0
87	20231103	172900	2051332960	4165	4165	4165	4165	0
88	20231103	172800	2051332960	4165	4165	4165	4165	0
89	20231103	172700	2051332960	4165	4165	4165	4165	0
90	20231103	172600	2051332960	4165	4165	4165	4165	0
91	20231103	172500	2051332960	4165	4165	4165	4165	0
92	20231103	172400	2051332960	4165	4165	4165	4165	13641
93	20231103	172300	2051332960	4165	4165	4165	4165	0
94	20231103	172200	2051332960	4165	4165	4165	4165	0
95	20231103	172100	2051332960	4165	4165	4165	4165	0
96	20231103	172000	2051332960	4165	4165	4165	4165	0
97	20231103	171900	2051332960	4165	4165	4165	4165	0
98	20231103	171800	2051332960	4165	4165	4165	4165	0
99	20231103	171700	2051332960	4165	4165	4165	4165	0
100	20231103	171600	2051332960	4165	4165	4165	4165	0
101	20231103	171500	2051332960	4165	4165	4165	4165	0
102	20231103	171400	2051332960	4165	4165	4165	4165	0
103	20231103	171300	2051332960	4165	4165	4165	4165	0
104	20231103	171200	2051332960	4165	4165	4165	4165	0
105	20231103	171100	2051332960	4165	4165	4165	4165	0
106	20231103	171000	2051332960	4165	4165	4165	4165	0
107	20231103	170900	2051332960	4165	4165	4165	4165	0
108	20231103	170800	2051332960	4165	4165	4165	4165	0
109	20231103	170700	2051332960	4165	4165	4165	4165	0
110	20231103	170600	2051332960	4165	4165	4165	4165	0
111	20231103	170500	2051332960	4165	4165	4165	4165	0
112	20231103	170400	2051332960	4165	4165	4165	4165	0
113	20231103	170300	2051332960	4165	4165	4165	4165	0
114	20231103	170200	2051332960	4165	4165	4165	4165	0
115	20231103	170100	2051332960	4165	4165	4165	4165	0
116	20231103	170000	2051332960	4165	4165	4165	4165	0
117	20231103	165900	2051332960	4165	4165	4165	4165	0
118	20231103	165800	2051332960	4165	4165	4165	4165	0
119	20231103	165700	2051332960	4165	4165	4165	4165	0
120	20231103	165600	2051332960	4165	4165	4165	4165	0
121	20231103	165500	2051332960	4165	4165	4165	4165	0
122	20231103	165400	2051332960	4165	4165	4165	4165	13641
123	20231103	165300	2051332960	4165	4165	4165	4165	0
124	20231103	165200	2051332960	4165	4165	4165	4165	0
125	20231103	165100	2051332960	4165	4165	4165	4165	0
126	20231103	165000	2051332960	4165	4165	4165	4165	0
127	20231103	164900	2051332960	4165	4165	4165	4165	0
128	20231103	164800	2051332960	4165	4165	4165	4165	0
129	20231103	164700	2051332960	4165	4165	4165	4165	0
130	20231103	164600	2051332960	4165	4165	4165	4165	0
131	20231103	164500	2051332960	4165	4165	4165	4165	0
132	20231103	164400	2051332960	4165	4165	4165	4165	0
133	20231103	164300	2051332960	4165	4165	4165	4165	0
134	20231103	164200	2051332960	4165	4165	4165	4165	0
135	20231103	164100	2051332960	4165	4165	4165	4165	0
136	20231103	164000	2051332960	4165	4165	4165	4165	0
137	20231103	163900	2051332960	4165	4165	4165	4165	0
138	20231103	163800	2051332960	4165	4165	4165	4165	0
139	20231103	163700	2051332960	4165	4165	4165	4165	0
140	20231103	163600	2051332960	4165	4165	4165	4165	0
141	20231103	163500	2051332960	4165	4165	4165	4165	0
142	20231103	163400	2051332960	4165	4165	4165	4165	0
143	20231103	163300	2051332960	4165	4165	4165	4165	0
144	20231103	163200	2051332960	4165	4165	4165	4165	0
145	20231103	163100	2051332960	4165	4165	4165	4165	0
146	20231103	163000	2051332960	4165	4165	4165	4165	0
147	20231103	162900	2051332960	4165	4165	4165	4165	0
148	20231103	162800	2051332960	4165	4165	4165	4165	0
149	20231103	162700	2051332960	4165	4165	4165	4165	0
150	20231103	162600	2051332960	4165	4165	4165	4165	0
151	20231103	162500	2051332960	4165	4165	4165	4165	0
152	20231103	162400	2051332960	4165	4165	4165	4165	13641
153	20231103	162300	2051332960	4165	4165	4165	4165	0
154	20231103	162200	2051332960	4165	4165	4165	4165	0
155	20231103	162100	2051332960	4165	4165	4165	4165	0
156	20231103	162000	2051332960	4165	4165	4165	4165	0
157	20231103	161900	2051332960	4165	4165	4165	4165	0
158	20231103	161800	2051332960	4165	4165	4165	4165	0
159	20231103	161700	2051332960	4165	4165	4165	4165	0
160	20231103	161600	2051332960	4165	4165	4165	4165	0
161	20231103	161500	2051332960	4165	4165	4165	4165	0
162	20231103	161400	2051332960	4165	4165	4165	4165	0
163	20231103	161300	2051332960	4165	4165	4165	4165	0
164	20231103	161200	2051332960	4165	4165	4165	4165	0
165	20231103	161100	2051332960	4165	4165	4165	4165	0
166	20231103	161000	2051332960	4165	4165	4165	4165	0
167	20231103	160900	2051332960	4165	4165	4165	4165	0
168	20231103	160800	2051332960	4165	4165	4165	4165	0
169	20231103	160700	2051332960	4165	4165	4165	4165	0
170	20231103	160600	2051332960	4165	4165	4165	4165	0
171	20231103	160500	2051332960	4165	4165	4165	4165	0
172	20231103	160400	2051332960	4165	4165	4165	4165	0
173	20231103	160300	2051332960	4165	4165	4165	4165	0
174	20231103	160200	2051332960	4165	4165	4165	4165	0
175	20231103	160100	2051332960	4165	4165	4165	4165	0
176	20231103	160000	2051332960	4165	4165	4165	4165	0
177	20231103	155900	2051332960	4165	4165	4165	4165	0
178	20231103	155800	2051332960	4165	4165	4165	4165	0
179	20231103	155700	2051332960	4165	4165	4165	4165	0
180	20231103	155600	2051332960	4165	4165	4165	4165	0
181	20231103	155500	2051332960	4165	4165	4165	4165	0
182	20231103	155400	2051332960	4165	4165	4165	4165	13641
183	20231103	155300	2051332960	4165	4165	4165	4165	0
184	20231103	155200	2051332960	4165	4165	4165	4165	0
185	20231103	155100	2051332960	4165	4165	4165	4165	0
186	20231103	155000	2051332960	4165	4165	4165	4165	0
187	20231103	154900	2051332960	4165	4165	4165	4165	0
188	20231103	154800	2051332960	4165	4165	4165	4165	0
189	20231103	154700	2051332960	4165	4165	4165	4165	0
190	20231103	154600	2051332960	4165	4165	4165	4165	0
191	20231103	154500	2051332960	4165	4165	4165	4165	0
192	20231103	154400	2051332960	4165	4165	4165	4165	0
193	20231103	154300	2051332960	4165	4165	4165	4165	0
194	20231103	154200	2051332960	4165	4165	4165	4165	0
195	20231103	154100	2051332960	4165	4165	4165	4165	0
196	20231103	154000	2051332960	4165	4165	4165	4165	0
197	20231103	153900	2051332960	4165	4165	4165	4165	0
198	20231103	153800	2051332960	4165	4165	4165	4165	0
199	20231103	153700	2051332960	4165	4165	4165	4165	0
200	20231103	153600	2051332960	4165	4165	4165	4165	0
201	20231103	153500	2051332960	4165	4165	4165	4165	0
202	20231103	153400	2051332960	4165	4165	4165	4165	0
203	20231103	153300	2051332960	4165	4165	4165	4165	0
204	20231103	153200	2051332960	4165	4165	4165	4165	0
205	20231103	153100	2051332960	4165	4165	4165	4165	0
206	20231103	153000	2051332960	4165	4165	4165	4165	13641
207	20231103	152900	1994518195	4155	4155	4155	4155	0
208	20231103	152800	1994518195	4155	4155	4155	4155	0
209	20231103	152700	1994518195	4155	4155	4155	4155	0
210	20231103	152600	1994518195	4155	4155	4155	4155	0
211	20231103	152500	1994518195	4155	4155	4155	4155	0
212	20231103	152400	1994518195	4155	4155	4155	4155	0
213	20231103	152300	1994518195	4155	4155	4155	4155	0
214	20231103	152200	1994518195	4155	4155	4155	4155	0
215	20231103	152100	1994518195	4155	4155	4155	4155	0
216	20231103	152000	1994518195	4155	4155	4155	4155	0
217	20231103	151900	1994518195	4155	4145	4155	4145	636
218	20231103	151800	1991877825	4145	4150	4150	4145	2693
219	20231103	151700	1980713860	4150	4145	4150	4145	2416
220	20231103	151600	1970694210	4140	4140	4145	4135	3165
221	20231103	151500	1957576150	4145	4145	4150	4145	2024
222	20231103	151400	1949181665	4145	4135	4145	4130	3065
223	20231103	151300	1936495395	4140	4130	4140	4130	5313
224	20231103	151200	1914527205	4140	4140	4140	4125	62
225	20231103	151100	1914270810	4140	4120	4140	4120	1281
226	20231103	151000	1908984240	4120	4120	4140	4105	7118
227	20231103	150900	1879685015	4120	4120	4140	4120	378
228	20231103	150800	1878127415	4140	4140	4140	4140	410
229	20231103	150700	1876430015	4115	4135	4140	4115	4651
230	20231103	150600	1857262200	4140	4140	4140	4140	300
231	20231103	150500	1856020200	4145	4135	4145	4135	3
232	20231103	150400	1856007775	4150	4145	4150	4145	1420
233	20231103	150300	1850121115	4145	4150	4150	4145	450
234	20231103	150200	1848254865	4150	4150	4150	4150	0
235	20231103	150100	1848254865	4150	4145	4150	4145	513
236	20231103	150000	1846126100	4130	4150	4150	4130	228
237	20231103	145900	1845180080	4150	4150	4150	4150	28
238	20231103	145800	1845063880	4150	4150	4150	4150	267
239	20231103	145700	1843955830	4120	4120	4150	4120	917
240	20231103	145600	1840167490	4120	4150	4150	4120	252
241	20231103	145500	1839124690	4150	4125	4150	4120	1678
242	20231103	145400	1832203285	4145	4140	4150	4130	745
243	20231103	145300	1829123235	4140	4145	4155	4135	2060
244	20231103	145200	1820575305	4150	4145	4150	4145	380
245	20231103	145100	1819000200	4145	4145	4145	4145	667
246	20231103	145000	1816235485	4145	4140	4145	4130	346
247	20231103	144900	1814803885	4145	4135	4145	4135	1024
248	20231103	144800	1810564530	4135	4120	4135	4120	747
249	20231103	144700	1807483575	4120	4110	4120	4110	100
250	20231103	144600	1807072075	4110	4110	4110	4110	1315
251	20231103	144500	1801667425	4110	4120	4120	4110	8565
252	20231103	144400	1766450300	4120	4115	4120	4115	548
253	20231103	144300	1764192715	4115	4140	4140	4115	1115
254	20231103	144200	1759604440	4115	4130	4130	4115	1831
255	20231103	144100	1752066375	4140	4130	4140	4130	189
256	20231103	144000	1751285795	4125	4130	4130	4125	400
257	20231103	143900	1749634295	4130	4130	4130	4115	2732
258	20231103	143800	1738371615	4130	4140	4140	4130	3453
259	20231103	143700	1724103320	4145	4145	4145	4145	63
260	20231103	143600	1723842185	4140	4140	4140	4140	100
261	20231103	143500	1723428185	4135	4135	4135	4135	0
262	20231103	143400	1723428185	4135	4135	4135	4135	40
263	20231103	143300	1723262785	4135	4140	4140	4135	2892
264	20231103	143200	1711298740	4145	4145	4145	4145	0
265	20231103	143100	1711298740	4145	4145	4150	4145	217
266	20231103	143000	1710398565	4145	4145	4145	4145	129
267	20231103	142900	1709863860	4145	4145	4150	4145	103
268	20231103	142800	1709436920	4145	4145	4145	4145	4
269	20231103	142700	1709420340	4145	4145	4145	4145	25
270	20231103	142600	1709316715	4150	4150	4150	4150	482
271	20231103	142500	1707316415	4145	4145	4145	4145	142
272	20231103	142400	1706727825	4145	4145	4150	4135	1151
273	20231103	142300	1701957115	4150	4150	4150	4150	1
274	20231103	142200	1701952965	4150	4140	4150	4140	508
275	20231103	142100	1699848645	4140	4140	4140	4140	512
276	20231103	142000	1697728965	4140	4145	4145	4140	350
277	20231103	141900	1696279715	4145	4145	4145	4140	86
278	20231103	141800	1695923545	4140	4145	4145	4140	212
279	20231103	141700	1695045690	4145	4145	4145	4145	214
280	20231103	141600	1694158660	4140	4140	4140	4140	0
281	20231103	141500	1694158660	4140	4145	4145	4140	83
282	20231103	141400	1693814630	4145	4150	4150	4145	58
283	20231103	141300	1693574215	4150	4150	4150	4150	100
284	20231103	141200	1693159215	4150	4150	4150	4150	0
285	20231103	141100	1693159215	4150	4140	4150	4140	75
286	20231103	141000	1692848205	4140	4140	4140	4140	200
287	20231103	140900	1692020205	4140	4140	4140	4140	200
288	20231103	140800	1691192205	4150	4150	4150	4140	20
289	20231103	140700	1691109385	4150	4150	4150	4150	2
290	20231103	140600	1691101085	4150	4150	4150	4150	100
291	20231103	140500	1690686085	4150	4140	4150	4140	72
292	20231103	140400	1690387995	4140	4145	4145	4140	500
293	20231103	140300	1688316995	4145	4145	4145	4145	10
294	20231103	140200	1688275545	4150	4150	4150	4140	4
295	20231103	140100	1688258955	4150	4135	4150	4135	2101
296	20231103	140000	1679571285	4150	4130	4150	4130	11
297	20231103	135900	1679525835	4150	4130	4150	4130	242
298	20231103	135800	1678526355	4150	4150	4150	4150	0
299	20231103	135700	1678526355	4150	4130	4150	4130	499
300	20231103	135600	1676459505	4150	4150	4150	4150	0
301	20231103	135500	1676459505	4150	4150	4150	4150	0
302	20231103	135400	1676459505	4150	4135	4150	4125	2120
303	20231103	135300	1667694480	4155	4155	4155	4155	0
304	20231103	135200	1667694480	4155	4155	4155	4120	2002
305	20231103	135100	1659422950	4135	4145	4155	4135	355
306	20231103	135000	1657952840	4155	4155	4155	4155	1
307	20231103	134900	1657948685	4155	4145	4155	4145	310
308	20231103	134800	1656663725	4155	4155	4155	4155	0
309	20231103	134700	1656663725	4155	4155	4155	4155	0
310	20231103	134600	1656663725	4155	4155	4155	4155	0
311	20231103	134500	1656663725	4155	4150	4155	4150	340
312	20231103	134400	1655251850	4150	4150	4150	4150	0
313	20231103	134300	1655251850	4150	4150	4150	4150	1
314	20231103	134200	1655247700	4150	4150	4150	4150	46
315	20231103	134100	1655056800	4150	4145	4150	4145	118
316	20231103	134000	1654567685	4145	4145	4145	4145	52
317	20231103	133900	1654352145	4135	4140	4140	4135	250
318	20231103	133800	1653318375	4140	4140	4140	4140	1479
319	20231103	133700	1647195315	4140	4140	4140	4140	0
320	20231103	133600	1647195315	4140	4140	4140	4140	100
321	20231103	133500	1646781315	4135	4135	4135	4135	0
322	20231103	133400	1646781315	4135	4135	4135	4135	0
323	20231103	133300	1646781315	4135	4140	4140	4135	11
324	20231103	133200	1646735815	4140	4140	4140	4140	6
325	20231103	133100	1646710975	4140	4140	4140	4140	30
326	20231103	133000	1646586775	4140	4140	4140	4140	423
327	20231103	132900	1644835555	4140	4140	4140	4140	2
328	20231103	132800	1644827275	4125	4125	4125	4125	0
329	20231103	132700	1644827275	4125	4125	4135	4125	2394
330	20231103	132600	1634951925	4120	4120	4120	4120	0
331	20231103	132500	1634951925	4120	4120	4120	4120	356
332	20231103	132400	1633485205	4120	4120	4120	4120	1448
333	20231103	132300	1627519445	4120	4135	4140	4115	3033
334	20231103	132200	1615021275	4135	4135	4135	4135	0
335	20231103	132100	1615021275	4135	4135	4135	4135	127
336	20231103	132000	1614496130	4135	4140	4140	4135	52
337	20231103	131900	1614280855	4140	4135	4145	4135	361
338	20231103	131800	1612787490	4140	4135	4145	4135	53
339	20231103	131700	1612568090	4130	4130	4130	4130	8
340	20231103	131600	1612535050	4135	4135	4135	4135	2601
341	20231103	131500	1601779915	4150	4150	4150	4150	48
342	20231103	131400	1601580715	4150	4150	4150	4150	30
343	20231103	131300	1601456215	4155	4155	4155	4155	0
344	20231103	131200	1601456215	4155	4155	4155	4155	1
345	20231103	131100	1601452060	4125	4125	4125	4125	31
346	20231103	131000	1601324185	4155	4155	4155	4155	0
347	20231103	130900	1601324185	4155	4155	4155	4130	4682
348	20231103	130800	1581987475	4160	4150	4160	4130	5032
349	20231103	130700	1561204435	4150	4135	4150	4135	1787
350	20231103	130600	1553807975	4135	4135	4135	4135	8
351	20231103	130500	1553774895	4130	4135	4135	4130	1000
352	20231103	130400	1549640320	4135	4160	4160	4135	883
353	20231103	130300	1545985370	4145	4150	4150	4145	6670
354	20231103	130200	1518307580	4155	4150	4155	4150	603
355	20231103	130100	1515802605	4150	4150	4150	4150	806
356	20231103	130000	1512457705	4150	4150	4155	4150	17
357	20231103	125900	1512387150	4155	4155	4155	4155	0
358	20231103	125800	1512387150	4155	4155	4160	4155	49
359	20231103	125700	1512183550	4160	4150	4160	4150	304
360	20231103	125600	1510918940	4160	4150	4165	4150	377
361	20231103	125500	1509354215	4165	4155	4165	4150	222
362	20231103	125400	1508432405	4155	4155	4165	4155	1653
363	20231103	125300	1501564165	4165	4160	4165	4160	2600
364	20231103	125200	1490748160	4165	4160	4165	4160	669
365	20231103	125100	1487961780	4165	4165	4165	4165	101
366	20231103	125000	1487541115	4160	4165	4165	4160	93
367	20231103	124900	1487154180	4165	4165	4165	4165	2
368	20231103	124800	1487145850	4160	4160	4165	4160	9
369	20231103	124700	1487108405	4165	4165	4165	4165	0
370	20231103	124600	1487108405	4165	4165	4165	4165	45
371	20231103	124500	1486920980	4165	4160	4165	4160	26
372	20231103	124400	1486812815	4160	4160	4160	4160	80
373	20231103	124300	1486480015	4165	4165	4165	4165	10
374	20231103	124200	1486438365	4165	4165	4165	4165	5
375	20231103	124100	1486417540	4165	4160	4165	4160	6
376	20231103	124000	1486392575	4160	4160	4160	4160	0
377	20231103	123900	1486392575	4160	4160	4160	4160	1620
378	20231103	123800	1479653375	4155	4155	4155	4155	560
379	20231103	123700	1477326575	4155	4160	4160	4155	508
380	20231103	123600	1475215295	4160	4155	4160	4155	455
381	20231103	123500	1473323445	4155	4155	4155	4155	525
382	20231103	123400	1471142070	4160	4160	4160	4160	0
383	20231103	123300	1471142070	4160	4160	4160	4160	10
384	20231103	123200	1471100470	4160	4160	4160	4155	1031
385	20231103	123100	1466815825	4160	4160	4160	4160	214
386	20231103	123000	1465925585	4165	4165	4165	4165	0
387	20231103	122900	1465925585	4165	4160	4165	4160	3
388	20231103	122800	1465913100	4150	4150	4150	4150	0
389	20231103	122700	1465913100	4150	4150	4150	4150	248
390	20231103	122600	1464883900	4165	4150	4165	4150	33
391	20231103	122500	1464746935	4170	4155	4170	4155	490
392	20231103	122400	1462705085	4155	4155	4155	4155	236
393	20231103	122300	1461724505	4155	4160	4160	4155	206
394	20231103	122200	1460868145	4160	4170	4170	4160	60
395	20231103	122100	1460618305	4170	4165	4170	4165	1105
396	20231103	122000	1456013005	4155	4155	4155	4150	7308
397	20231103	121900	1425648695	4160	4160	4160	4160	610
398	20231103	121800	1423111095	4160	4165	4165	4160	350
399	20231103	121700	1421653730	4165	4165	4170	4165	336
400	20231103	121600	1420254285	4170	4170	4170	4170	0
401	20231103	121500	1420254285	4170	4170	4170	4170	590
402	20231103	121400	1417793985	4175	4175	4175	4175	0
403	20231103	121300	1417793985	4175	4175	4175	4175	107
404	20231103	121200	1417347260	4175	4175	4185	4175	31
405	20231103	121100	1417217805	4175	4175	4190	4170	990
406	20231103	121000	1413084600	4175	4185	4185	4175	3899
407	20231103	120900	1396783125	4190	4190	4190	4185	64
408	20231103	120800	1396515235	4190	4190	4190	4190	61
409	20231103	120700	1396259645	4190	4190	4190	4185	1356
410	20231103	120600	1390578315	4190	4185	4190	4185	2163
411	20231103	120500	1381526155	4180	4180	4180	4180	646
412	20231103	120400	1378825875	4185	4185	4190	4180	850
413	20231103	120300	1375269615	4185	4180	4190	4180	1102
414	20231103	120200	1370657985	4175	4185	4190	4175	1110
415	20231103	120100	1366014445	4185	4185	4190	4185	3939
416	20231103	120000	1349524715	4185	4175	4185	4175	2923
417	20231103	115900	1337308905	4175	4180	4180	4175	454
418	20231103	115800	1335413070	4180	4170	4180	4170	5534
419	20231103	115700	1312315360	4175	4175	4175	4175	544
420	20231103	115600	1310044160	4175	4170	4175	4160	737
421	20231103	115500	1306970930	4170	4170	4170	4170	100
422	20231103	115400	1306553930	4170	4155	4170	4155	581
423	20231103	115300	1304139830	4150	4170	4170	4150	8103
424	20231103	115200	1270506720	4175	4170	4175	4170	407
425	20231103	115100	1268809525	4175	4165	4175	4150	1880
426	20231103	115000	1260979300	4165	4160	4165	4155	2120
427	20231103	114900	1252158870	4165	4165	4165	4165	2
428	20231103	114800	1252150540	4170	4155	4170	4150	6011
429	20231103	114700	1227199695	4170	4170	4170	4170	452
430	20231103	114600	1225314855	4170	4175	4175	4150	4102
431	20231103	114500	1208286415	4170	4155	4170	4155	3345
432	20231103	114400	1194341395	4155	4155	4155	4150	478
433	20231103	114300	1192356425	4155	4165	4165	4155	398
434	20231103	114200	1190702170	4170	4165	4170	4160	494
435	20231103	114100	1188642250	4175	4165	4175	4165	11
436	20231103	114000	1188596425	4165	4175	4175	4165	1012
437	20231103	113900	1184371425	4180	4175	4180	4175	6123
438	20231103	113800	1158801785	4175	4155	4175	4155	6123
439	20231103	113700	1133306435	4155	4155	4155	4155	10
440	20231103	113600	1133264885	4160	4150	4160	4145	319
441	20231103	113500	1131942135	4160	4155	4160	4155	1137
442	20231103	113400	1127217215	4145	4150	4160	4145	8432
443	20231103	113300	1092224445	4150	4160	4160	4150	6878
444	20231103	113200	1063680435	4160	4160	4165	4160	1307
445	20231103	113100	1058243255	4160	4160	4165	4160	791
446	20231103	113000	1054951420	4170	4165	4170	4165	865
447	20231103	112900	1051348690	4160	4165	4165	4160	1293
448	20231103	112800	1045967840	4160	4165	4165	4160	312
449	20231103	112700	1044669910	4165	4160	4165	4160	131
450	20231103	112600	1044124945	4160	4160	4165	4160	705
451	20231103	112500	1041191760	4160	4160	4160	4160	1293
452	20231103	112400	1035812880	4165	4165	4170	4160	2037
453	20231103	112300	1027336240	4160	4165	4165	4160	52
454	20231103	112200	1027119915	4160	4160	4160	4150	1232
455	20231103	112100	1022001585	4165	4140	4165	4140	12121
456	20231103	112000	971658870	4145	4150	4150	4145	4822
457	20231103	111900	951661605	4150	4150	4155	4145	2388
458	20231103	111800	941745870	4150	4135	4155	4135	6192
459	20231103	111700	916074490	4130	4130	4135	4125	361
460	20231103	111600	914583530	4130	4135	4140	4130	3136
461	20231103	111500	901617775	4135	4120	4135	4120	9291
462	20231103	111400	863294395	4120	4120	4120	4120	0
463	20231103	111300	863294395	4120	4120	4120	4120	10
464	20231103	111200	863253195	4120	4120	4120	4120	30
465	20231103	111100	863129595	4120	4120	4120	4120	14
466	20231103	111000	863071915	4115	4115	4115	4110	228
467	20231103	110900	862133700	4115	4115	4115	4115	53
468	20231103	110800	861915605	4115	4105	4115	4105	1528
469	20231103	110700	855630795	4105	4115	4115	4105	842
470	20231103	110600	852174375	4115	4115	4115	4115	0
471	20231103	110500	852174375	4115	4115	4115	4110	200
472	20231103	110400	851352040	4120	4110	4120	4110	7686
473	20231103	110300	819732010	4110	4110	4110	4110	4281
474	20231103	110200	802137100	4105	4095	4105	4095	2448
475	20231103	110100	792097045	4090	4090	4090	4090	9
476	20231103	110000	792060235	4090	4095	4095	4090	279
477	20231103	105900	790919120	4090	4090	4090	4090	600
478	20231103	105800	788465120	4090	4090	4090	4090	0
479	20231103	105700	788465120	4090	4090	4090	4090	0
480	20231103	105600	788465120	4090	4090	4090	4090	1198
481	20231103	105500	783565300	4100	4095	4100	4095	1062
482	20231103	105400	779212970	4095	4095	4095	4095	0
483	20231103	105300	779212970	4095	4095	4095	4095	0
484	20231103	105200	779212970	4095	4095	4095	4095	245
485	20231103	105100	778209695	4095	4095	4095	4095	106
486	20231103	105000	777775625	4100	4100	4100	4100	0
487	20231103	104900	777775625	4100	4100	4100	4100	1
488	20231103	104800	777771525	4105	4105	4105	4105	0
489	20231103	104700	777771525	4105	4100	4105	4100	3
490	20231103	104600	777759215	4070	4105	4105	4070	1475
491	20231103	104500	771739785	4105	4100	4110	4100	891
492	20231103	104400	768082495	4100	4105	4110	4100	1950
493	20231103	104300	760078420	4105	4070	4105	4070	4152
494	20231103	104200	743057895	4065	4080	4100	4065	502
495	20231103	104100	741017050	4095	4080	4095	4080	2191
496	20231103	104000	732059905	4095	4095	4095	4095	0
497	20231103	103900	732059905	4095	4090	4095	4090	585
498	20231103	103800	729665165	4075	4075	4075	4075	50
499	20231103	103700	729461415	4070	4080	4080	4070	45
500	20231103	103600	729278065	4070	4090	4090	4070	23
501	20231103	103500	729184405	4090	4090	4090	4090	1
502	20231103	103400	729180315	4090	4090	4090	4090	8
503	20231103	103300	729147595	4095	4080	4095	4080	6723
504	20231103	103200	701641955	4080	4070	4080	4070	1500
505	20231103	103100	695524755	4070	4070	4070	4070	100
506	20231103	103000	695117755	4070	4070	4070	4070	730
507	20231103	102900	692146655	4080	4080	4080	4080	20
508	20231103	102800	692065055	4080	4080	4080	4080	0
509	20231103	102700	692065055	4080	4075	4080	4070	460
510	20231103	102600	690192595	4080	4080	4080	4080	1
511	20231103	102500	690188515	4080	4080	4080	4080	1001
512	20231103	102400	686104435	4075	4080	4080	4075	815
513	20231103	102300	682782235	4080	4070	4080	4070	1686
514	20231103	102200	675916215	4070	4070	4070	4070	1
515	20231103	102100	675912145	4075	4070	4075	4070	2100
516	20231103	102000	667360715	4070	4060	4070	4060	842
517	20231103	101900	663938565	4060	4060	4060	4060	2501
518	20231103	101800	653784505	4055	4055	4055	4055	0
519	20231103	101700	653784505	4055	4055	4055	4055	98
520	20231103	101600	653387115	4055	4055	4055	4055	2
521	20231103	101500	653379005	4055	4055	4060	4055	910
522	20231103	101400	649688950	4055	4055	4055	4055	209
523	20231103	101300	648841455	4045	4045	4045	4045	1547
524	20231103	101200	642583840	4045	4050	4050	4045	380
525	20231103	101100	641046140	4060	4060	4060	4060	201
526	20231103	101000	640230080	4060	4055	4060	4055	1385
527	20231103	100900	634613900	4055	4045	4055	4045	9
528	20231103	100800	634577415	4045	4045	4055	4045	1715
529	20231103	100700	627633960	4050	4035	4050	4035	1501
530	20231103	100600	621567460	4035	4035	4035	4030	31
531	20231103	100500	621442445	4045	4040	4045	4030	3688
532	20231103	100400	606544460	4040	4040	4045	4040	1140
533	20231103	100300	601938855	4040	4040	4045	4040	943
534	20231103	100200	598129130	4045	4045	4045	4040	102
535	20231103	100100	597717040	4040	4040	4040	4040	1109
536	20231103	100000	593236680	4040	4040	4040	4040	1
537	20231103	095900	593232640	4035	4025	4035	4025	3359
538	20231103	095800	579694615	4030	4030	4030	4030	118
539	20231103	095700	579219075	4025	4030	4030	4025	851
540	20231103	095600	575789850	4020	4025	4025	4015	1310
541	20231103	095500	570520675	4020	4030	4030	4020	6
542	20231103	095400	570496545	4015	4015	4030	4015	300
543	20231103	095300	569291965	4015	4015	4015	4010	1658
544	20231103	095200	562641460	4015	4015	4015	4015	1460
545	20231103	095100	556779560	4015	4035	4035	4015	279
546	20231103	095000	555659355	4035	4035	4035	4020	2777
547	20231103	094900	544495605	4040	4040	4040	4040	0
548	20231103	094800	544495605	4040	4040	4040	4040	0
549	20231103	094700	544495605	4040	4025	4040	4025	700
550	20231103	094600	541672540	4040	4025	4040	4025	304
551	20231103	094500	540448910	4025	4025	4040	4025	674
552	20231103	094400	537736045	4050	4050	4050	4050	0
553	20231103	094300	537736045	4050	4050	4050	4050	0
554	20231103	094200	537736045	4050	4050	4050	4050	0
555	20231103	094100	537736045	4050	4050	4050	4050	0
556	20231103	094000	537736045	4050	4040	4050	4040	1068
557	20231103	093900	533420645	4040	4040	4040	4040	100
558	20231103	093800	533016645	4040	4040	4040	4040	1
559	20231103	093700	533012605	4035	4020	4035	4020	232
560	20231103	093600	532079815	4015	4035	4035	4015	3831
561	20231103	093500	516665265	4030	4045	4050	4030	310
562	20231103	093400	515415775	4050	4035	4050	4035	258
563	20231103	093300	514374565	4035	4035	4060	4035	1005
564	20231103	093200	510319365	4035	4035	4035	4030	125
565	20231103	093100	509815605	4035	4035	4040	4030	337
566	20231103	093000	508455825	4035	4045	4060	4035	3031
567	20231103	092900	496207685	4045	4065	4065	4045	1369
568	20231103	092800	490662700	4040	4055	4070	4040	9531
569	20231103	092700	452052960	4075	4075	4075	4055	1850
570	20231103	092600	444536955	4075	4060	4075	4055	7137
571	20231103	092500	415517025	4060	4060	4060	4060	1056
572	20231103	092400	411229665	4060	4050	4060	4035	2104
573	20231103	092300	402699770	4045	4035	4050	4035	1025
574	20231103	092200	398556145	4050	4050	4050	4050	71
575	20231103	092100	398268595	4030	4030	4050	4030	118
576	20231103	092000	397792595	4030	4030	4050	4030	1135
577	20231103	091900	393214890	4035	4010	4035	4010	3016
578	20231103	091800	381085180	4005	4005	4005	4005	309
579	20231103	091700	379847635	4005	3990	4005	3985	1303
580	20231103	091600	374652860	3990	3990	4005	3985	1951
581	20231103	091500	366869020	3990	4010	4010	3990	1329
582	20231103	091400	361551640	3985	4000	4010	3980	10304
583	20231103	091300	320451790	3995	4000	4000	3995	4057
584	20231103	091200	304232430	4000	4035	4035	4000	10998
585	20231103	091100	260172160	4035	4005	4035	4005	1254
586	20231103	091000	255130445	4025	4025	4030	4005	8371
587	20231103	090900	221515910	4030	4035	4035	4025	2708
588	20231103	090800	210602665	4035	4030	4045	4030	869
589	20231103	090700	207098610	4030	4025	4045	4025	1775
590	20231103	090600	199946985	4020	4035	4035	4020	8570
591	20231103	090500	165449480	4030	4030	4055	4030	3693
592	20231103	090400	150553370	4055	4060	4060	4030	6589
593	20231103	090300	123948250	4035	4070	4075	4035	7094
594	20231103	090200	95198350	4050	4065	4070	4045	1298
595	20231103	090100	89931015	4065	4050	4085	4030	11488
596	20231103	090000	43484625	4050	4085	4085	4045	10696