KissMeData/126700/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201500	2530903960	19040	19040	19040	19040	920
3	20231102	201400	2530903960	19040	19040	19040	19040	0
4	20231102	201300	2530903960	19040	19040	19040	19040	0
5	20231102	201200	2530903960	19040	19040	19040	19040	0
6	20231102	201100	2530903960	19040	19040	19040	19040	0
7	20231102	201000	2530903960	19040	19040	19040	19040	0
8	20231102	200900	2530903960	19040	19040	19040	19040	0
9	20231102	200800	2530903960	19040	19040	19040	19040	0
10	20231102	200700	2530903960	19040	19040	19040	19040	0
11	20231102	200600	2530903960	19040	19040	19040	19040	0
12	20231102	200500	2530903960	19040	19040	19040	19040	0
13	20231102	200400	2530903960	19040	19040	19040	19040	0
14	20231102	200300	2530903960	19040	19040	19040	19040	0
15	20231102	200200	2530903960	19040	19040	19040	19040	0
16	20231102	200100	2530903960	19040	19040	19040	19040	0
17	20231102	200000	2530903960	19040	19040	19040	19040	0
18	20231102	195900	2530903960	19040	19040	19040	19040	0
19	20231102	195800	2530903960	19040	19040	19040	19040	0
20	20231102	195700	2530903960	19040	19040	19040	19040	0
21	20231102	195600	2530903960	19040	19040	19040	19040	0
22	20231102	195500	2530903960	19040	19040	19040	19040	0
23	20231102	195400	2530903960	19040	19040	19040	19040	0
24	20231102	195300	2530903960	19040	19040	19040	19040	0
25	20231102	195200	2530903960	19040	19040	19040	19040	0
26	20231102	195100	2530903960	19040	19040	19040	19040	0
27	20231102	195000	2530903960	19040	19040	19040	19040	0
28	20231102	194900	2530903960	19040	19040	19040	19040	0
29	20231102	194800	2530903960	19040	19040	19040	19040	0
30	20231102	194700	2530903960	19040	19040	19040	19040	0
31	20231102	194600	2530903960	19040	19040	19040	19040	0
32	20231102	194500	2530903960	19040	19040	19040	19040	920
33	20231102	194400	2530903960	19040	19040	19040	19040	0
34	20231102	194300	2530903960	19040	19040	19040	19040	0
35	20231102	194200	2530903960	19040	19040	19040	19040	0
36	20231102	194100	2530903960	19040	19040	19040	19040	0
37	20231102	194000	2530903960	19040	19040	19040	19040	0
38	20231102	193900	2530903960	19040	19040	19040	19040	0
39	20231102	193800	2530903960	19040	19040	19040	19040	0
40	20231102	193700	2530903960	19040	19040	19040	19040	0
41	20231102	193600	2530903960	19040	19040	19040	19040	0
42	20231102	193500	2530903960	19040	19040	19040	19040	0
43	20231102	193400	2530903960	19040	19040	19040	19040	0
44	20231102	193300	2530903960	19040	19040	19040	19040	0
45	20231102	193200	2530903960	19040	19040	19040	19040	0
46	20231102	193100	2530903960	19040	19040	19040	19040	0
47	20231102	193000	2530903960	19040	19040	19040	19040	0
48	20231102	192900	2530903960	19040	19040	19040	19040	0
49	20231102	192800	2530903960	19040	19040	19040	19040	0
50	20231102	192700	2530903960	19040	19040	19040	19040	0
51	20231102	192600	2530903960	19040	19040	19040	19040	0
52	20231102	192500	2530903960	19040	19040	19040	19040	0
53	20231102	192400	2530903960	19040	19040	19040	19040	0
54	20231102	192300	2530903960	19040	19040	19040	19040	0
55	20231102	192200	2530903960	19040	19040	19040	19040	0
56	20231102	192100	2530903960	19040	19040	19040	19040	0
57	20231102	192000	2530903960	19040	19040	19040	19040	0
58	20231102	191900	2530903960	19040	19040	19040	19040	0
59	20231102	191800	2530903960	19040	19040	19040	19040	0
60	20231102	191700	2530903960	19040	19040	19040	19040	0
61	20231102	191600	2530903960	19040	19040	19040	19040	0
62	20231102	191500	2530903960	19040	19040	19040	19040	920
63	20231102	191400	2530903960	19040	19040	19040	19040	0
64	20231102	191300	2530903960	19040	19040	19040	19040	0
65	20231102	191200	2530903960	19040	19040	19040	19040	0
66	20231102	191100	2530903960	19040	19040	19040	19040	0
67	20231102	191000	2530903960	19040	19040	19040	19040	0
68	20231102	190900	2530903960	19040	19040	19040	19040	0
69	20231102	190800	2530903960	19040	19040	19040	19040	0
70	20231102	190700	2530903960	19040	19040	19040	19040	0
71	20231102	190600	2530903960	19040	19040	19040	19040	0
72	20231102	190500	2530903960	19040	19040	19040	19040	0
73	20231102	190400	2530903960	19040	19040	19040	19040	0
74	20231102	190300	2530903960	19040	19040	19040	19040	0
75	20231102	190200	2530903960	19040	19040	19040	19040	0
76	20231102	190100	2530903960	19040	19040	19040	19040	0
77	20231102	190000	2530903960	19040	19040	19040	19040	0
78	20231102	185900	2530903960	19040	19040	19040	19040	0
79	20231102	185800	2530903960	19040	19040	19040	19040	0
80	20231102	185700	2530903960	19040	19040	19040	19040	0
81	20231102	185600	2530903960	19040	19040	19040	19040	0
82	20231102	185500	2530903960	19040	19040	19040	19040	0
83	20231102	185400	2530903960	19040	19040	19040	19040	0
84	20231102	185300	2530903960	19040	19040	19040	19040	0
85	20231102	185200	2530903960	19040	19040	19040	19040	0
86	20231102	185100	2530903960	19040	19040	19040	19040	0
87	20231102	185000	2530903960	19040	19040	19040	19040	0
88	20231102	184900	2530903960	19040	19040	19040	19040	0
89	20231102	184800	2530903960	19040	19040	19040	19040	0
90	20231102	184700	2530903960	19040	19040	19040	19040	0
91	20231102	184600	2530903960	19040	19040	19040	19040	0
92	20231102	184500	2530903960	19040	19040	19040	19040	920
93	20231102	184400	2530903960	19040	19040	19040	19040	0
94	20231102	184300	2530903960	19040	19040	19040	19040	0
95	20231102	184200	2530903960	19040	19040	19040	19040	0
96	20231102	184100	2530903960	19040	19040	19040	19040	0
97	20231102	184000	2530903960	19040	19040	19040	19040	0
98	20231102	183900	2530903960	19040	19040	19040	19040	0
99	20231102	183800	2530903960	19040	19040	19040	19040	0
100	20231102	183700	2530903960	19040	19040	19040	19040	0
101	20231102	183600	2530903960	19040	19040	19040	19040	0
102	20231102	183500	2530903960	19040	19040	19040	19040	0
103	20231102	183400	2530903960	19040	19040	19040	19040	0
104	20231102	183300	2530903960	19040	19040	19040	19040	0
105	20231102	183200	2530903960	19040	19040	19040	19040	0
106	20231102	183100	2530903960	19040	19040	19040	19040	0
107	20231102	183000	2530903960	19040	19040	19040	19040	0
108	20231102	182900	2530903960	19040	19040	19040	19040	0
109	20231102	182800	2530903960	19040	19040	19040	19040	0
110	20231102	182700	2530903960	19040	19040	19040	19040	0
111	20231102	182600	2530903960	19040	19040	19040	19040	0
112	20231102	182500	2530903960	19040	19040	19040	19040	0
113	20231102	182400	2530903960	19040	19040	19040	19040	0
114	20231102	182300	2530903960	19040	19040	19040	19040	0
115	20231102	182200	2530903960	19040	19040	19040	19040	0
116	20231102	182100	2530903960	19040	19040	19040	19040	0
117	20231102	182000	2530903960	19040	19040	19040	19040	0
118	20231102	181900	2530903960	19040	19040	19040	19040	0
119	20231102	181800	2530903960	19040	19040	19040	19040	0
120	20231102	181700	2530903960	19040	19040	19040	19040	0
121	20231102	181600	2530903960	19040	19040	19040	19040	0
122	20231102	181500	2530903960	19040	19040	19040	19040	920
123	20231102	181400	2530903960	19040	19040	19040	19040	0
124	20231102	181300	2530903960	19040	19040	19040	19040	0
125	20231102	181200	2530903960	19040	19040	19040	19040	0
126	20231102	181100	2530903960	19040	19040	19040	19040	0
127	20231102	181000	2530903960	19040	19040	19040	19040	0
128	20231102	180900	2530903960	19040	19040	19040	19040	0
129	20231102	180800	2530903960	19040	19040	19040	19040	0
130	20231102	180700	2530903960	19040	19040	19040	19040	0
131	20231102	180600	2530903960	19040	19040	19040	19040	0
132	20231102	180500	2530903960	19040	19040	19040	19040	0
133	20231102	180400	2530903960	19040	19040	19040	19040	0
134	20231102	180300	2530903960	19040	19040	19040	19040	0
135	20231102	180200	2530903960	19040	19040	19040	19040	0
136	20231102	180100	2530903960	19040	19040	19040	19040	0
137	20231102	180000	2530903960	19040	19040	19040	19040	0
138	20231102	175900	2530903960	19040	19040	19040	19040	0
139	20231102	175800	2530903960	19040	19040	19040	19040	0
140	20231102	175700	2530903960	19040	19040	19040	19040	0
141	20231102	175600	2530903960	19040	19040	19040	19040	0
142	20231102	175500	2530903960	19040	19040	19040	19040	0
143	20231102	175400	2530903960	19040	19040	19040	19040	0
144	20231102	175300	2530903960	19040	19040	19040	19040	0
145	20231102	175200	2530903960	19040	19040	19040	19040	0
146	20231102	175100	2530903960	19040	19040	19040	19040	0
147	20231102	175000	2530903960	19040	19040	19040	19040	0
148	20231102	174900	2530903960	19040	19040	19040	19040	0
149	20231102	174800	2530903960	19040	19040	19040	19040	0
150	20231102	174700	2530903960	19040	19040	19040	19040	0
151	20231102	174600	2530903960	19040	19040	19040	19040	0
152	20231102	174500	2530903960	19040	19040	19040	19040	920
153	20231102	174400	2530903960	19040	19040	19040	19040	0
154	20231102	174300	2530903960	19040	19040	19040	19040	0
155	20231102	174200	2530903960	19040	19040	19040	19040	0
156	20231102	174100	2530903960	19040	19040	19040	19040	0
157	20231102	174000	2530903960	19040	19040	19040	19040	0
158	20231102	173900	2530903960	19040	19040	19040	19040	0
159	20231102	173800	2530903960	19040	19040	19040	19040	0
160	20231102	173700	2530903960	19040	19040	19040	19040	0
161	20231102	173600	2530903960	19040	19040	19040	19040	0
162	20231102	173500	2530903960	19040	19040	19040	19040	0
163	20231102	173400	2530903960	19040	19040	19040	19040	0
164	20231102	173300	2530903960	19040	19040	19040	19040	0
165	20231102	173200	2530903960	19040	19040	19040	19040	0
166	20231102	173100	2530903960	19040	19040	19040	19040	0
167	20231102	173000	2530903960	19040	19040	19040	19040	0
168	20231102	172900	2530903960	19040	19040	19040	19040	0
169	20231102	172800	2530903960	19040	19040	19040	19040	0
170	20231102	172700	2530903960	19040	19040	19040	19040	0
171	20231102	172600	2530903960	19040	19040	19040	19040	0
172	20231102	172500	2530903960	19040	19040	19040	19040	0
173	20231102	172400	2530903960	19040	19040	19040	19040	0
174	20231102	172300	2530903960	19040	19040	19040	19040	0
175	20231102	172200	2530903960	19040	19040	19040	19040	0
176	20231102	172100	2530903960	19040	19040	19040	19040	0
177	20231102	172000	2530903960	19040	19040	19040	19040	0
178	20231102	171900	2530903960	19040	19040	19040	19040	0
179	20231102	171800	2530903960	19040	19040	19040	19040	0
180	20231102	171700	2530903960	19040	19040	19040	19040	0
181	20231102	171600	2530903960	19040	19040	19040	19040	0
182	20231102	171500	2530903960	19040	19040	19040	19040	920
183	20231102	171400	2530903960	19040	19040	19040	19040	0
184	20231102	171300	2530903960	19040	19040	19040	19040	0
185	20231102	171200	2530903960	19040	19040	19040	19040	0
186	20231102	171100	2530903960	19040	19040	19040	19040	0
187	20231102	171000	2530903960	19040	19040	19040	19040	0
188	20231102	170900	2530903960	19040	19040	19040	19040	0
189	20231102	170800	2530903960	19040	19040	19040	19040	0
190	20231102	170700	2530903960	19040	19040	19040	19040	0
191	20231102	170600	2530903960	19040	19040	19040	19040	0
192	20231102	170500	2530903960	19040	19040	19040	19040	0
193	20231102	170400	2530903960	19040	19040	19040	19040	0
194	20231102	170300	2530903960	19040	19040	19040	19040	0
195	20231102	170200	2530903960	19040	19040	19040	19040	0
196	20231102	170100	2530903960	19040	19040	19040	19040	0
197	20231102	170000	2530903960	19040	19040	19040	19040	0
198	20231102	165900	2530903960	19040	19040	19040	19040	0
199	20231102	165800	2530903960	19040	19040	19040	19040	0
200	20231102	165700	2530903960	19040	19040	19040	19040	0
201	20231102	165600	2530903960	19040	19040	19040	19040	0
202	20231102	165500	2530903960	19040	19040	19040	19040	0
203	20231102	165400	2530903960	19040	19040	19040	19040	0
204	20231102	165300	2530903960	19040	19040	19040	19040	0
205	20231102	165200	2530903960	19040	19040	19040	19040	0
206	20231102	165100	2530903960	19040	19040	19040	19040	0
207	20231102	165000	2530903960	19040	19040	19040	19040	0
208	20231102	164900	2530903960	19040	19040	19040	19040	0
209	20231102	164800	2530903960	19040	19040	19040	19040	0
210	20231102	164700	2530903960	19040	19040	19040	19040	0
211	20231102	164600	2530903960	19040	19040	19040	19040	0
212	20231102	164500	2530903960	19040	19040	19040	19040	920
213	20231102	164400	2530903960	19040	19040	19040	19040	0
214	20231102	164300	2530903960	19040	19040	19040	19040	0
215	20231102	164200	2530903960	19040	19040	19040	19040	0
216	20231102	164100	2530903960	19040	19040	19040	19040	0
217	20231102	164000	2530903960	19040	19040	19040	19040	0
218	20231102	163900	2530903960	19040	19040	19040	19040	0
219	20231102	163800	2530903960	19040	19040	19040	19040	0
220	20231102	163700	2530903960	19040	19040	19040	19040	0
221	20231102	163600	2530903960	19040	19040	19040	19040	0
222	20231102	163500	2530903960	19040	19040	19040	19040	0
223	20231102	163400	2530903960	19040	19040	19040	19040	0
224	20231102	163300	2530903960	19040	19040	19040	19040	0
225	20231102	163200	2530903960	19040	19040	19040	19040	0
226	20231102	163100	2530903960	19040	19040	19040	19040	0
227	20231102	163000	2530903960	19040	19040	19040	19040	0
228	20231102	162900	2530903960	19040	19040	19040	19040	0
229	20231102	162800	2530903960	19040	19040	19040	19040	0
230	20231102	162700	2530903960	19040	19040	19040	19040	0
231	20231102	162600	2530903960	19040	19040	19040	19040	0
232	20231102	162500	2530903960	19040	19040	19040	19040	0
233	20231102	162400	2530903960	19040	19040	19040	19040	0
234	20231102	162300	2530903960	19040	19040	19040	19040	0
235	20231102	162200	2530903960	19040	19040	19040	19040	0
236	20231102	162100	2530903960	19040	19040	19040	19040	0
237	20231102	162000	2530903960	19040	19040	19040	19040	0
238	20231102	161900	2530903960	19040	19040	19040	19040	0
239	20231102	161800	2530903960	19040	19040	19040	19040	0
240	20231102	161700	2530903960	19040	19040	19040	19040	0
241	20231102	161600	2530903960	19040	19040	19040	19040	0
242	20231102	161500	2530903960	19040	19040	19040	19040	920
243	20231102	161400	2530903960	19040	19040	19040	19040	0
244	20231102	161300	2530903960	19040	19040	19040	19040	0
245	20231102	161200	2530903960	19040	19040	19040	19040	0
246	20231102	161100	2530903960	19040	19040	19040	19040	0
247	20231102	161000	2530903960	19040	19040	19040	19040	0
248	20231102	160900	2530903960	19040	19040	19040	19040	0
249	20231102	160800	2530903960	19040	19040	19040	19040	0
250	20231102	160700	2530903960	19040	19040	19040	19040	0
251	20231102	160600	2530903960	19040	19040	19040	19040	0
252	20231102	160500	2530903960	19040	19040	19040	19040	0
253	20231102	160400	2530903960	19040	19040	19040	19040	0
254	20231102	160300	2530903960	19040	19040	19040	19040	0
255	20231102	160200	2530903960	19040	19040	19040	19040	0
256	20231102	160100	2530903960	19040	19040	19040	19040	0
257	20231102	160000	2530903960	19040	19040	19040	19040	0
258	20231102	155900	2530903960	19040	19040	19040	19040	0
259	20231102	155800	2530903960	19040	19040	19040	19040	0
260	20231102	155700	2530903960	19040	19040	19040	19040	0
261	20231102	155600	2530903960	19040	19040	19040	19040	0
262	20231102	155500	2530903960	19040	19040	19040	19040	0
263	20231102	155400	2530903960	19040	19040	19040	19040	0
264	20231102	155300	2530903960	19040	19040	19040	19040	0
265	20231102	155200	2530903960	19040	19040	19040	19040	0
266	20231102	155100	2530903960	19040	19040	19040	19040	0
267	20231102	155000	2530903960	19040	19040	19040	19040	0
268	20231102	154900	2530903960	19040	19040	19040	19040	0
269	20231102	154800	2530903960	19040	19040	19040	19040	0
270	20231102	154700	2530903960	19040	19040	19040	19040	0
271	20231102	154600	2530903960	19040	19040	19040	19040	0
272	20231102	154500	2530903960	19040	19040	19040	19040	920
273	20231102	154400	2530903960	19040	19040	19040	19040	0
274	20231102	154300	2530903960	19040	19040	19040	19040	0
275	20231102	154200	2530903960	19040	19040	19040	19040	0
276	20231102	154100	2530903960	19040	19040	19040	19040	0
277	20231102	154000	2530903960	19040	19040	19040	19040	0
278	20231102	153900	2530903960	19040	19040	19040	19040	0
279	20231102	153800	2530903960	19040	19040	19040	19040	0
280	20231102	153700	2530903960	19040	19040	19040	19040	0
281	20231102	153600	2530903960	19040	19040	19040	19040	0
282	20231102	153500	2530903960	19040	19040	19040	19040	0
283	20231102	153400	2530903960	19040	19040	19040	19040	0
284	20231102	153300	2530903960	19040	19040	19040	19040	0
285	20231102	153200	2530903960	19040	19040	19040	19040	0
286	20231102	153100	2530903960	19040	19040	19040	19040	0
287	20231102	153000	2530903960	19040	19040	19040	19040	920
288	20231102	152900	2513387160	19020	19020	19020	19020	0
289	20231102	152800	2513387160	19020	19020	19020	19020	0
290	20231102	152700	2513387160	19020	19020	19020	19020	0
291	20231102	152600	2513387160	19020	19020	19020	19020	0
292	20231102	152500	2513387160	19020	19020	19020	19020	0
293	20231102	152400	2513387160	19020	19020	19020	19020	0
294	20231102	152300	2513387160	19020	19020	19020	19020	0
295	20231102	152200	2513387160	19020	19020	19020	19020	0
296	20231102	152100	2513387160	19020	19020	19020	19020	0
297	20231102	152000	2513387160	19020	19020	19020	19020	0
298	20231102	151900	2513387160	19020	18980	19020	18920	46
299	20231102	151800	2512514060	19020	19020	19020	19020	109
300	20231102	151700	2510440880	19020	18980	19020	18980	111
301	20231102	151600	2508333730	18980	18930	18980	18920	959
302	20231102	151500	2490179740	18930	18930	18930	18930	428
303	20231102	151400	2482077700	18930	18930	18930	18930	373
304	20231102	151300	2475016810	18930	18920	18930	18910	258
305	20231102	151200	2470135840	18920	18920	18920	18920	159
306	20231102	151100	2467127560	18920	18920	18920	18920	500
307	20231102	151000	2457667560	18920	18920	18920	18910	351
308	20231102	150900	2451027490	18910	18910	18910	18910	170
309	20231102	150800	2447812790	18910	18910	18910	18910	101
310	20231102	150700	2445902880	18910	18910	18920	18910	230
311	20231102	150600	2441551730	18900	18900	18900	18900	1
312	20231102	150500	2441532830	18900	18900	18900	18890	634
313	20231102	150400	2429550340	18900	18920	18920	18900	465
314	20231102	150300	2420757840	18910	18910	18910	18910	0
315	20231102	150200	2420757840	18910	18920	18920	18910	150
316	20231102	150100	2417920840	18920	18930	18930	18920	128
317	20231102	150000	2415497960	18930	18930	18940	18930	5059
318	20231102	145900	2319730770	18940	18940	18940	18930	539
319	20231102	145800	2309522440	18940	18960	18960	18940	516
320	20231102	145700	2299744910	18950	18950	18960	18950	415
321	20231102	145600	2291879660	18950	18950	18950	18950	309
322	20231102	145500	2286024110	18960	18970	18970	18960	241
323	20231102	145400	2281452450	18960	18980	18980	18960	95
324	20231102	145300	2279651190	18980	19010	19010	18980	169
325	20231102	145200	2276439490	19020	19000	19020	19000	261
326	20231102	145100	2271477590	19030	19030	19030	19030	9
327	20231102	145000	2271306320	19010	18990	19010	18990	1182
328	20231102	144900	2248849510	18990	18980	18990	18980	500
329	20231102	144800	2239356940	18980	18980	18980	18950	453
330	20231102	144700	2230764370	18990	18940	19000	18940	600
331	20231102	144600	2219371000	18930	18910	18930	18910	98
332	20231102	144500	2217517770	18900	18880	18900	18880	507
333	20231102	144400	2207943570	18880	18880	18880	18870	458
334	20231102	144300	2199297030	18880	18880	18880	18870	397
335	20231102	144200	2191801930	18880	18870	18880	18870	365
336	20231102	144100	2184913500	18870	18880	18880	18870	505
337	20231102	144000	2175382680	18880	18900	18900	18880	387
338	20231102	143900	2168072540	18890	18900	18900	18890	279
339	20231102	143800	2162801890	18910	18900	18910	18900	145
340	20231102	143700	2160060750	18890	18900	18910	18890	863
341	20231102	143600	2143749170	18900	18910	18910	18900	351
342	20231102	143500	2137114810	18910	18910	18910	18910	50
343	20231102	143400	2136169310	18900	18920	18920	18900	461
344	20231102	143300	2127452470	18900	18930	18930	18900	1094
345	20231102	143200	2106762730	18930	18930	18930	18930	95
346	20231102	143100	2104964380	18930	18910	18940	18910	524
347	20231102	143000	2095047280	18910	18910	18910	18900	721
348	20231102	142900	2081414120	18910	18900	18910	18900	349
349	20231102	142800	2074815470	18910	18910	18910	18900	621
350	20231102	142700	2063073310	18910	18910	18910	18910	289
351	20231102	142600	2057608320	18920	18920	18930	18920	202
352	20231102	142500	2053786060	18920	18930	18940	18920	560
353	20231102	142400	2043186440	18940	18930	18940	18930	61
354	20231102	142300	2042031110	18930	18970	18970	18930	240
355	20231102	142200	2037484240	18940	18970	18990	18940	290
356	20231102	142100	2031981610	18970	18970	18970	18970	108
357	20231102	142000	2029932850	18990	19000	19000	18990	318
358	20231102	141900	2023893530	19000	18970	19000	18970	349
359	20231102	141800	2017265470	18970	18930	18970	18930	705
360	20231102	141700	2003907500	18920	18950	18950	18920	248
361	20231102	141600	1999211770	18950	18940	18950	18940	337
362	20231102	141500	1992827730	18950	18970	18970	18940	473
363	20231102	141400	1983864240	18960	18970	18980	18960	232
364	20231102	141300	1979463620	18970	18960	18970	18960	500
365	20231102	141200	1969980130	18960	18970	18970	18960	439
366	20231102	141100	1961652660	18970	19010	19010	18970	64
367	20231102	141000	1960437660	19010	19010	19010	19000	907
368	20231102	140900	1943199480	19010	19040	19040	19010	5072
369	20231102	140800	1846680520	19040	19040	19040	19040	173
370	20231102	140700	1843386600	19050	19040	19050	19030	193
371	20231102	140600	1839712330	19040	19060	19060	19040	4526
372	20231102	140500	1753527010	19060	19060	19070	19060	584
373	20231102	140400	1742395480	19070	19070	19070	19060	125
374	20231102	140300	1740011820	19080	19080	19100	19060	226
375	20231102	140200	1735699390	19090	19090	19100	19090	2666
376	20231102	140100	1684805420	19090	19100	19100	19090	172
377	20231102	140000	1681520300	19100	19120	19120	19090	2145
378	20231102	135900	1640551600	19130	19130	19130	19120	145
379	20231102	135800	1637779170	19140	19140	19170	19140	772
380	20231102	135700	1622988610	19140	19140	19140	19140	0
381	20231102	135600	1622988610	19140	19140	19160	19130	680
382	20231102	135500	1609978590	19140	19170	19170	19140	119
383	20231102	135400	1607698600	19130	19160	19160	19130	5118
384	20231102	135300	1509779420	19170	19170	19170	19160	104
385	20231102	135200	1507785900	19160	19170	19170	19160	37
386	20231102	135100	1507076930	19160	19170	19170	19160	547
387	20231102	135000	1496593310	19170	19180	19180	19170	451
388	20231102	134900	1487945620	19180	19180	19180	19180	148
389	20231102	134800	1485106980	19180	19170	19180	19170	284
390	20231102	134700	1479662170	19170	19180	19180	19170	166
391	20231102	134600	1476478440	19180	19170	19180	19170	87
392	20231102	134500	1474810090	19150	19150	19150	19150	10
393	20231102	134400	1474618590	19140	19150	19160	19140	265
394	20231102	134300	1469541780	19150	19150	19160	19140	238
395	20231102	134200	1464982980	19150	19160	19160	19150	97
396	20231102	134100	1463124480	19160	19170	19170	19160	114
397	20231102	134000	1460939200	19170	19160	19170	19160	22
398	20231102	133900	1460517670	19160	19170	19170	19160	126
399	20231102	133800	1458102540	19160	19160	19160	19160	8
400	20231102	133700	1457949260	19160	19160	19160	19160	120
401	20231102	133600	1455650060	19160	19170	19170	19160	91
402	20231102	133500	1453906350	19170	19170	19170	19170	19
403	20231102	133400	1453542120	19180	19160	19180	19160	173
404	20231102	133300	1450225470	19150	19150	19160	19150	48
405	20231102	133200	1449306240	19150	19140	19160	19140	34
406	20231102	133100	1448655130	19140	19160	19160	19140	251
407	20231102	133000	1443846270	19160	19170	19170	19160	51
408	20231102	132900	1442868660	19160	19180	19180	19160	54
409	20231102	132800	1441833000	19180	19180	19180	19180	119
410	20231102	132700	1439550580	19180	19170	19180	19160	78
411	20231102	132600	1438054900	19160	19150	19160	19150	51
412	20231102	132500	1437077960	19150	19150	19150	19150	49
413	20231102	132400	1436139610	19150	19140	19170	19140	33
414	20231102	132300	1435507670	19150	19150	19160	19140	34
415	20231102	132200	1434856580	19150	19160	19160	19150	190
416	20231102	132100	1431216330	19160	19160	19170	19160	89
417	20231102	132000	1429510570	19170	19180	19180	19170	84
418	20231102	131900	1427899890	19180	19170	19180	19170	117
419	20231102	131800	1425655880	19180	19190	19190	19160	158
420	20231102	131700	1422625660	19190	19190	19190	19190	0
421	20231102	131600	1422625660	19190	19190	19190	19190	162
422	20231102	131500	1419516880	19180	19180	19180	19170	37
423	20231102	131400	1418807380	19160	19180	19180	19160	53
424	20231102	131300	1417790930	19180	19160	19180	19150	123
425	20231102	131200	1415432810	19160	19160	19180	19160	75
426	20231102	131100	1413995250	19160	19180	19180	19160	278
427	20231102	131000	1408668000	19170	19170	19170	19170	110
428	20231102	130900	1406559300	19160	19160	19170	19160	336
429	20231102	130800	1400121470	19160	19160	19160	19160	60
430	20231102	130700	1398971870	19150	19150	19160	19150	248
431	20231102	130600	1394220520	19150	19160	19160	19150	80
432	20231102	130500	1392688150	19150	19150	19150	19150	7
433	20231102	130400	1392554100	19150	19140	19150	19140	144
434	20231102	130300	1389797140	19150	19140	19150	19140	78
435	20231102	130200	1388303570	19140	19140	19140	19140	42
436	20231102	130100	1387499690	19130	19120	19130	19110	75
437	20231102	130000	1386065240	19130	19150	19150	19130	128
438	20231102	125900	1383615440	19160	19140	19160	19140	110
439	20231102	125800	1381508040	19130	19140	19140	19130	42
440	20231102	125700	1380704570	19150	19150	19150	19150	52
441	20231102	125600	1379708770	19160	19160	19160	19160	46
442	20231102	125500	1378827410	19160	19160	19160	19150	199
443	20231102	125400	1375014720	19170	19150	19170	19150	108
444	20231102	125300	1372945180	19150	19150	19160	19150	50
445	20231102	125200	1371987360	19150	19140	19150	19140	191
446	20231102	125100	1368330090	19140	19140	19140	19140	12
447	20231102	125000	1368100410	19150	19150	19150	19150	52
448	20231102	124900	1367104610	19140	19140	19140	19110	65
449	20231102	124800	1365860750	19150	19150	19150	19150	279
450	20231102	124700	1360517900	19150	19150	19150	19150	100
451	20231102	124600	1358602900	19150	19140	19150	19140	128
452	20231102	124500	1356151860	19140	19150	19150	19140	65
453	20231102	124400	1354907270	19130	19140	19140	19110	31
454	20231102	124300	1354314510	19140	19140	19140	19130	157
455	20231102	124200	1351309820	19140	19140	19150	19130	80
456	20231102	124100	1349778300	19150	19150	19150	19150	7
457	20231102	124000	1349644250	19150	19140	19150	19130	230
458	20231102	123900	1345240550	19140	19140	19140	19140	0
459	20231102	123800	1345240550	19140	19150	19150	19140	23
460	20231102	123700	1344800300	19150	19140	19150	19140	199
461	20231102	123600	1340989880	19140	19140	19140	19140	50
462	20231102	123500	1340032880	19140	19130	19140	19120	66
463	20231102	123400	1338769820	19140	19130	19140	19130	144
464	20231102	123300	1336013980	19140	19130	19150	19130	44
465	20231102	123200	1335171810	19130	19140	19150	19120	141
466	20231102	123100	1332474590	19140	19140	19140	19130	155
467	20231102	123000	1329508440	19150	19140	19150	19140	132
468	20231102	122900	1326980950	19140	19140	19140	19130	32
469	20231102	122800	1326368660	19140	19140	19140	19140	200
470	20231102	122700	1322540660	19140	19150	19150	19140	33
471	20231102	122600	1321908910	19160	19180	19180	19150	244
472	20231102	122500	1317230440	19170	19160	19170	19160	42
473	20231102	122400	1316425430	19180	19190	19190	19180	311
474	20231102	122300	1310458210	19190	19190	19200	19190	424
475	20231102	122200	1302319620	19190	19190	19190	19190	131
476	20231102	122100	1299805730	19200	19190	19200	19190	289
477	20231102	122000	1294257270	19200	19190	19200	19190	126
478	20231102	121900	1291838820	19180	19190	19190	19180	50
479	20231102	121800	1290879390	19180	19190	19190	19180	310
480	20231102	121700	1284933490	19190	19200	19200	19190	227
481	20231102	121600	1280575270	19190	19200	19200	19190	105
482	20231102	121500	1278559470	19200	19190	19200	19190	249
483	20231102	121400	1273780670	19190	19170	19200	19170	231
484	20231102	121300	1269348750	19170	19170	19190	19170	59
485	20231102	121200	1268217170	19170	19190	19190	19170	289
486	20231102	121100	1262671630	19190	19180	19190	19180	149
487	20231102	121000	1259813290	19160	19160	19160	19150	24
488	20231102	120900	1259353670	19160	19160	19170	19160	62
489	20231102	120800	1258165710	19150	19150	19160	19150	156
490	20231102	120700	1255177220	19150	19150	19150	19150	100
491	20231102	120600	1253262220	19160	19170	19170	19160	236
492	20231102	120500	1248738160	19170	19160	19170	19160	87
493	20231102	120400	1247071230	19110	19110	19110	19100	39
494	20231102	120300	1246326040	19110	19140	19160	19090	49
495	20231102	120200	1245389660	19140	19130	19150	19130	267
496	20231102	120100	1240279590	19120	19130	19130	19120	78
497	20231102	120000	1238787740	19120	19120	19120	19120	19
498	20231102	115900	1238424460	19130	19110	19130	19110	101
499	20231102	115800	1236493690	19070	19080	19080	19070	130
500	20231102	115700	1234013990	19070	19110	19110	19070	83
501	20231102	115600	1232428270	19110	19100	19110	19100	362
502	20231102	115500	1225510780	19110	19100	19110	19100	459
503	20231102	115400	1216739510	19110	19100	19110	19100	240
504	20231102	115300	1212155210	19100	19050	19110	19050	80
505	20231102	115200	1210628270	19040	19060	19060	19040	885
506	20231102	115100	1193772100	19060	19110	19110	19060	64
507	20231102	115000	1192549410	19110	19100	19110	19100	200
508	20231102	114900	1188727830	19110	19110	19110	19110	10
509	20231102	114800	1188536730	19100	19090	19100	19090	162
510	20231102	114700	1185443560	19100	19110	19110	19100	156
511	20231102	114600	1182462840	19110	19110	19110	19110	49
512	20231102	114500	1181526450	19110	19100	19110	19100	25
513	20231102	114400	1181048940	19100	19110	19140	19100	154
514	20231102	114300	1178106160	19110	19100	19110	19100	133
515	20231102	114200	1175564930	19100	19140	19140	19100	66
516	20231102	114100	1174303670	19120	19130	19130	19110	240
517	20231102	114000	1169714850	19130	19140	19140	19130	20
518	20231102	113900	1169332240	19120	19120	19120	19120	15
519	20231102	113800	1169045440	19140	19110	19140	19100	2618
520	20231102	113700	1119040070	19160	19150	19160	19150	300
521	20231102	113600	1113292290	19160	19110	19160	19110	240
522	20231102	113500	1108705790	19160	19160	19160	19160	0
523	20231102	113400	1108705790	19160	19160	19170	19100	1521
524	20231102	113300	1079630580	19160	19190	19190	19160	43
525	20231102	113200	1078806650	19160	19180	19190	19160	125
526	20231102	113100	1076409210	19180	19180	19180	19180	88
527	20231102	113000	1074721370	19170	19180	19180	19170	118
528	20231102	112900	1072458310	19180	19170	19180	19170	198
529	20231102	112800	1068662640	19170	19170	19190	19170	81
530	20231102	112700	1067109850	19180	19190	19190	19180	8
531	20231102	112600	1066956400	19180	19170	19180	19170	138
532	20231102	112500	1064310090	19180	19160	19180	19160	21
533	20231102	112400	1063907710	19150	19160	19160	19140	22
534	20231102	112300	1063486420	19160	19150	19180	19150	120
535	20231102	112200	1061187250	19150	19180	19180	19150	194
536	20231102	112100	1057469130	19170	19160	19170	19160	10
537	20231102	112000	1057277450	19170	19170	19170	19170	193
538	20231102	111900	1053577640	19170	19160	19170	19160	123
539	20231102	111800	1051219900	19160	19170	19170	19160	22
540	20231102	111700	1050798350	19170	19160	19170	19150	78
541	20231102	111600	1049303600	19140	19140	19140	19140	15
542	20231102	111500	1049016500	19170	19150	19170	19150	124
543	20231102	111400	1046640980	19140	19130	19170	19130	169
544	20231102	111300	1043405830	19130	19140	19170	19130	174
545	20231102	111200	1040072910	19140	19160	19160	19140	151
546	20231102	111100	1037180540	19160	19160	19160	19150	138
547	20231102	111000	1034536660	19150	19150	19150	19150	21
548	20231102	110900	1034134510	19140	19140	19140	19140	0
549	20231102	110800	1034134510	19140	19140	19140	19140	112
550	20231102	110700	1031990830	19120	19150	19150	19120	310
551	20231102	110600	1026058680	19150	19150	19150	19150	30
552	20231102	110500	1025484180	19150	19130	19150	19130	53
553	20231102	110400	1024469330	19130	19140	19140	19130	92
554	20231102	110300	1022708590	19140	19140	19150	19140	98
555	20231102	110200	1020832830	19140	19130	19140	19130	21
556	20231102	110100	1020430900	19120	19120	19120	19120	16
557	20231102	110000	1020124980	19120	19140	19150	19120	375
558	20231102	105900	1012950740	19150	19150	19150	19150	198
559	20231102	105800	1009159040	19140	19140	19150	19140	147
560	20231102	105700	1006344350	19150	19160	19160	19150	184
561	20231102	105600	1002820250	19160	19150	19160	19150	69
562	20231102	105500	1001498400	19130	19160	19160	19130	19
563	20231102	105400	1001134600	19160	19130	19160	19130	72
564	20231102	105300	999755590	19130	19120	19160	19120	229
565	20231102	105200	995375280	19120	19140	19160	19120	82
566	20231102	105100	993805480	19140	19140	19140	19130	39
567	20231102	105000	993059320	19130	19130	19140	19110	88
568	20231102	104900	991376170	19130	19130	19130	19130	133
569	20231102	104800	988831880	19140	19140	19140	19140	1
570	20231102	104700	988812740	19140	19110	19140	19110	59
571	20231102	104600	987684780	19120	19120	19120	19120	21
572	20231102	104500	987283260	19110	19100	19110	19100	131
573	20231102	104400	984779860	19100	19140	19140	19100	772
574	20231102	104300	970029130	19140	19150	19150	19140	50
575	20231102	104200	969071850	19160	19160	19170	19160	154
576	20231102	104100	966120720	19170	19170	19170	19160	127
577	20231102	104000	963686160	19180	19170	19180	19170	44
578	20231102	103900	962842670	19170	19170	19170	19170	1
579	20231102	103800	962823500	19160	19180	19180	19150	23
580	20231102	103700	962382950	19180	19160	19190	19150	68
581	20231102	103600	961079110	19150	19170	19170	19150	57
582	20231102	103500	959987050	19170	19170	19190	19170	143
583	20231102	103400	957244540	19180	19190	19200	19180	545
584	20231102	103300	946786080	19200	19200	19200	19200	45
585	20231102	103200	945922080	19200	19200	19200	19190	187
586	20231102	103100	942331850	19210	19210	19210	19210	30
587	20231102	103000	941755550	19210	19210	19220	19210	82
588	20231102	102900	940179830	19210	19190	19210	19190	51
589	20231102	102800	939200140	19190	19210	19220	19190	1026
590	20231102	102700	919508750	19210	19220	19220	19200	1520
591	20231102	102600	890298330	19220	19230	19230	19220	128
592	20231102	102500	887837050	19230	19230	19230	19230	98
593	20231102	102400	885952510	19250	19230	19250	19230	57
594	20231102	102300	884856040	19230	19220	19240	19220	130
595	20231102	102200	882355230	19210	19210	19240	19210	32
596	20231102	102100	881740420	19210	19220	19250	19210	77
597	20231102	102000	880259780	19220	19190	19250	19190	2175
598	20231102	101900	838437270	19190	19190	19190	19190	38
599	20231102	101800	837708050	19190	19180	19190	19180	30
600	20231102	101700	837132490	19180	19190	19190	19180	60
601	20231102	101600	835981490	19190	19180	19190	19180	8
602	20231102	101500	835828010	19180	19170	19210	19170	489
603	20231102	101400	826436850	19210	19200	19210	19160	159
604	20231102	101300	823384590	19210	19190	19210	19190	205
605	20231102	101200	819448540	19190	19190	19200	19190	980
606	20231102	101100	800633080	19200	19200	19200	19200	111
607	20231102	101000	798501880	19200	19190	19200	19190	52
608	20231102	100900	797503500	19190	19160	19190	19160	459
609	20231102	100800	788696870	19170	19130	19170	19130	44
610	20231102	100700	787854480	19130	19150	19170	19130	547
611	20231102	100600	777374090	19130	19130	19130	19130	21
612	20231102	100500	776972360	19130	19130	19130	19120	265
613	20231102	100400	771903110	19130	19130	19130	19130	10
614	20231102	100300	771711810	19140	19130	19140	19130	90
615	20231102	100200	769989580	19130	19120	19140	19120	180
616	20231102	100100	766545170	19120	19120	19140	19120	42
617	20231102	100000	765741710	19120	19140	19140	19110	179
618	20231102	095900	762316090	19100	19100	19100	19100	5
619	20231102	095800	762220590	19100	19030	19110	19030	530
620	20231102	095700	752096690	19040	19100	19170	19000	5227
621	20231102	095600	652419780	19150	19090	19150	19090	29
622	20231102	095500	651866110	19080	19080	19150	19080	54
623	20231102	095400	650835650	19070	19150	19160	19070	890
624	20231102	095300	633842450	19150	19130	19150	19120	191
625	20231102	095200	630189530	19120	19130	19130	19120	43
626	20231102	095100	629367240	19130	19130	19130	19130	37
627	20231102	095000	628659430	19150	19110	19150	19110	218
628	20231102	094900	624490730	19110	19110	19110	19110	2
629	20231102	094800	624452510	19110	19130	19150	19100	266
630	20231102	094700	619366590	19120	19120	19150	19120	31
631	20231102	094600	618773480	19120	19100	19160	19100	47
632	20231102	094500	617874240	19100	19110	19170	19100	773
633	20231102	094400	603077300	19130	19090	19130	19090	51
634	20231102	094300	602101710	19070	19140	19150	19070	1538
635	20231102	094200	572723790	19130	19120	19130	19120	124
636	20231102	094100	570352510	19120	19110	19120	19110	336
637	20231102	094000	563929910	19110	19120	19140	19110	79
638	20231102	093900	562419510	19120	19160	19160	19120	71
639	20231102	093800	561061950	19100	19100	19100	19100	500
640	20231102	093700	551511950	19100	19140	19140	19100	1016
641	20231102	093600	532090590	19180	19150	19180	19150	125
642	20231102	093500	529696810	19150	19120	19150	19120	43
643	20231102	093400	528874410	19120	19130	19200	19110	627
644	20231102	093300	516868870	19150	19150	19150	19130	225
645	20231102	093200	512561330	19140	19140	19140	19140	50
646	20231102	093100	511604330	19130	19130	19130	19110	62
647	20231102	093000	510418630	19110	19140	19150	19110	648
648	20231102	092900	498028250	19130	19180	19180	19120	109
649	20231102	092800	495943690	19120	19120	19120	19110	345
650	20231102	092700	489348940	19110	19110	19120	19110	283
651	20231102	092600	483939660	19110	19160	19160	19100	921
652	20231102	092500	466316320	19160	19190	19190	19160	16
653	20231102	092400	466009670	19190	19150	19200	19150	17
654	20231102	092300	465683990	19140	19180	19200	19140	309
655	20231102	092200	459763980	19180	19180	19220	19180	877
656	20231102	092100	442909710	19170	19230	19230	19160	190
657	20231102	092000	439268060	19160	19240	19240	19160	215
658	20231102	091900	435139740	19230	19220	19230	19190	90
659	20231102	091800	433409940	19230	19200	19230	19190	556
660	20231102	091700	422735900	19240	19240	19240	19190	2899
661	20231102	091600	367052250	19220	19230	19230	19220	79
662	20231102	091500	365533370	19270	19260	19270	19230	184
663	20231102	091400	361992480	19270	19220	19270	19220	629
664	20231102	091300	349875130	19220	19230	19270	19220	596
665	20231102	091200	338413710	19260	19180	19260	19180	3563
666	20231102	091100	269923220	19180	19130	19190	19120	151
667	20231102	091000	267028120	19200	19190	19200	19090	1227
668	20231102	090900	243488010	19200	19040	19200	19040	1087
669	20231102	090800	222644310	19170	19110	19170	19050	1063
670	20231102	090700	202380460	19190	19110	19190	19020	2129
671	20231102	090600	161598780	19140	19140	19150	19140	326
672	20231102	090500	155359130	19150	19150	19160	19150	1031
673	20231102	090400	135611300	19150	19140	19150	19100	293
674	20231102	090300	130003310	19140	19060	19160	19060	2985
675	20231102	090200	72936750	19060	19080	19080	19060	464
676	20231102	090100	64086870	19110	19040	19110	19040	886
677	20231102	090000	47195400	19040	19040	19040	19000	2480