KissMeData/004830/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184300	1557468830	5390	5390	5390	5390	3862
3	20231102	184200	1557468830	5390	5390	5390	5390	0
4	20231102	184100	1557468830	5390	5390	5390	5390	0
5	20231102	184000	1557468830	5390	5390	5390	5390	0
6	20231102	183900	1557468830	5390	5390	5390	5390	0
7	20231102	183800	1557468830	5390	5390	5390	5390	0
8	20231102	183700	1557468830	5390	5390	5390	5390	0
9	20231102	183600	1557468830	5390	5390	5390	5390	0
10	20231102	183500	1557468830	5390	5390	5390	5390	0
11	20231102	183400	1557468830	5390	5390	5390	5390	0
12	20231102	183300	1557468830	5390	5390	5390	5390	0
13	20231102	183200	1557468830	5390	5390	5390	5390	0
14	20231102	183100	1557468830	5390	5390	5390	5390	0
15	20231102	183000	1557468830	5390	5390	5390	5390	0
16	20231102	182900	1557468830	5390	5390	5390	5390	0
17	20231102	182800	1557468830	5390	5390	5390	5390	0
18	20231102	182700	1557468830	5390	5390	5390	5390	0
19	20231102	182600	1557468830	5390	5390	5390	5390	0
20	20231102	182500	1557468830	5390	5390	5390	5390	0
21	20231102	182400	1557468830	5390	5390	5390	5390	0
22	20231102	182300	1557468830	5390	5390	5390	5390	0
23	20231102	182200	1557468830	5390	5390	5390	5390	0
24	20231102	182100	1557468830	5390	5390	5390	5390	0
25	20231102	182000	1557468830	5390	5390	5390	5390	0
26	20231102	181900	1557468830	5390	5390	5390	5390	0
27	20231102	181800	1557468830	5390	5390	5390	5390	0
28	20231102	181700	1557468830	5390	5390	5390	5390	0
29	20231102	181600	1557468830	5390	5390	5390	5390	0
30	20231102	181500	1557468830	5390	5390	5390	5390	0
31	20231102	181400	1557468830	5390	5390	5390	5390	0
32	20231102	181300	1557468830	5390	5390	5390	5390	3862
33	20231102	181200	1557468830	5390	5390	5390	5390	0
34	20231102	181100	1557468830	5390	5390	5390	5390	0
35	20231102	181000	1557468830	5390	5390	5390	5390	0
36	20231102	180900	1557468830	5390	5390	5390	5390	0
37	20231102	180800	1557468830	5390	5390	5390	5390	0
38	20231102	180700	1557468830	5390	5390	5390	5390	0
39	20231102	180600	1557468830	5390	5390	5390	5390	0
40	20231102	180500	1557468830	5390	5390	5390	5390	0
41	20231102	180400	1557468830	5390	5390	5390	5390	0
42	20231102	180300	1557468830	5390	5390	5390	5390	0
43	20231102	180200	1557468830	5390	5390	5390	5390	0
44	20231102	180100	1557468830	5390	5390	5390	5390	0
45	20231102	180000	1557468830	5390	5390	5390	5390	0
46	20231102	175900	1557468830	5390	5390	5390	5390	0
47	20231102	175800	1557468830	5390	5390	5390	5390	0
48	20231102	175700	1557468830	5390	5390	5390	5390	0
49	20231102	175600	1557468830	5390	5390	5390	5390	0
50	20231102	175500	1557468830	5390	5390	5390	5390	0
51	20231102	175400	1557468830	5390	5390	5390	5390	0
52	20231102	175300	1557468830	5390	5390	5390	5390	0
53	20231102	175200	1557468830	5390	5390	5390	5390	0
54	20231102	175100	1557468830	5390	5390	5390	5390	0
55	20231102	175000	1557468830	5390	5390	5390	5390	0
56	20231102	174900	1557468830	5390	5390	5390	5390	0
57	20231102	174800	1557468830	5390	5390	5390	5390	0
58	20231102	174700	1557468830	5390	5390	5390	5390	0
59	20231102	174600	1557468830	5390	5390	5390	5390	0
60	20231102	174500	1557468830	5390	5390	5390	5390	0
61	20231102	174400	1557468830	5390	5390	5390	5390	0
62	20231102	174300	1557468830	5390	5390	5390	5390	3862
63	20231102	174200	1557468830	5390	5390	5390	5390	0
64	20231102	174100	1557468830	5390	5390	5390	5390	0
65	20231102	174000	1557468830	5390	5390	5390	5390	0
66	20231102	173900	1557468830	5390	5390	5390	5390	0
67	20231102	173800	1557468830	5390	5390	5390	5390	0
68	20231102	173700	1557468830	5390	5390	5390	5390	0
69	20231102	173600	1557468830	5390	5390	5390	5390	0
70	20231102	173500	1557468830	5390	5390	5390	5390	0
71	20231102	173400	1557468830	5390	5390	5390	5390	0
72	20231102	173300	1557468830	5390	5390	5390	5390	0
73	20231102	173200	1557468830	5390	5390	5390	5390	0
74	20231102	173100	1557468830	5390	5390	5390	5390	0
75	20231102	173000	1557468830	5390	5390	5390	5390	0
76	20231102	172900	1557468830	5390	5390	5390	5390	0
77	20231102	172800	1557468830	5390	5390	5390	5390	0
78	20231102	172700	1557468830	5390	5390	5390	5390	0
79	20231102	172600	1557468830	5390	5390	5390	5390	0
80	20231102	172500	1557468830	5390	5390	5390	5390	0
81	20231102	172400	1557468830	5390	5390	5390	5390	0
82	20231102	172300	1557468830	5390	5390	5390	5390	0
83	20231102	172200	1557468830	5390	5390	5390	5390	0
84	20231102	172100	1557468830	5390	5390	5390	5390	0
85	20231102	172000	1557468830	5390	5390	5390	5390	0
86	20231102	171900	1557468830	5390	5390	5390	5390	0
87	20231102	171800	1557468830	5390	5390	5390	5390	0
88	20231102	171700	1557468830	5390	5390	5390	5390	0
89	20231102	171600	1557468830	5390	5390	5390	5390	0
90	20231102	171500	1557468830	5390	5390	5390	5390	0
91	20231102	171400	1557468830	5390	5390	5390	5390	0
92	20231102	171300	1557468830	5390	5390	5390	5390	3862
93	20231102	171200	1557468830	5390	5390	5390	5390	0
94	20231102	171100	1557468830	5390	5390	5390	5390	0
95	20231102	171000	1557468830	5390	5390	5390	5390	0
96	20231102	170900	1557468830	5390	5390	5390	5390	0
97	20231102	170800	1557468830	5390	5390	5390	5390	0
98	20231102	170700	1557468830	5390	5390	5390	5390	0
99	20231102	170600	1557468830	5390	5390	5390	5390	0
100	20231102	170500	1557468830	5390	5390	5390	5390	0
101	20231102	170400	1557468830	5390	5390	5390	5390	0
102	20231102	170300	1557468830	5390	5390	5390	5390	0
103	20231102	170200	1557468830	5390	5390	5390	5390	0
104	20231102	170100	1557468830	5390	5390	5390	5390	0
105	20231102	170000	1557468830	5390	5390	5390	5390	0
106	20231102	165900	1557468830	5390	5390	5390	5390	0
107	20231102	165800	1557468830	5390	5390	5390	5390	0
108	20231102	165700	1557468830	5390	5390	5390	5390	0
109	20231102	165600	1557468830	5390	5390	5390	5390	0
110	20231102	165500	1557468830	5390	5390	5390	5390	0
111	20231102	165400	1557468830	5390	5390	5390	5390	0
112	20231102	165300	1557468830	5390	5390	5390	5390	0
113	20231102	165200	1557468830	5390	5390	5390	5390	0
114	20231102	165100	1557468830	5390	5390	5390	5390	0
115	20231102	165000	1557468830	5390	5390	5390	5390	0
116	20231102	164900	1557468830	5390	5390	5390	5390	0
117	20231102	164800	1557468830	5390	5390	5390	5390	0
118	20231102	164700	1557468830	5390	5390	5390	5390	0
119	20231102	164600	1557468830	5390	5390	5390	5390	0
120	20231102	164500	1557468830	5390	5390	5390	5390	0
121	20231102	164400	1557468830	5390	5390	5390	5390	0
122	20231102	164300	1557468830	5390	5390	5390	5390	3862
123	20231102	164200	1557468830	5390	5390	5390	5390	0
124	20231102	164100	1557468830	5390	5390	5390	5390	0
125	20231102	164000	1557468830	5390	5390	5390	5390	0
126	20231102	163900	1557468830	5390	5390	5390	5390	0
127	20231102	163800	1557468830	5390	5390	5390	5390	0
128	20231102	163700	1557468830	5390	5390	5390	5390	0
129	20231102	163600	1557468830	5390	5390	5390	5390	0
130	20231102	163500	1557468830	5390	5390	5390	5390	0
131	20231102	163400	1557468830	5390	5390	5390	5390	0
132	20231102	163300	1557468830	5390	5390	5390	5390	0
133	20231102	163200	1557468830	5390	5390	5390	5390	0
134	20231102	163100	1557468830	5390	5390	5390	5390	0
135	20231102	163000	1557468830	5390	5390	5390	5390	0
136	20231102	162900	1557468830	5390	5390	5390	5390	0
137	20231102	162800	1557468830	5390	5390	5390	5390	0
138	20231102	162700	1557468830	5390	5390	5390	5390	0
139	20231102	162600	1557468830	5390	5390	5390	5390	0
140	20231102	162500	1557468830	5390	5390	5390	5390	0
141	20231102	162400	1557468830	5390	5390	5390	5390	0
142	20231102	162300	1557468830	5390	5390	5390	5390	0
143	20231102	162200	1557468830	5390	5390	5390	5390	0
144	20231102	162100	1557468830	5390	5390	5390	5390	0
145	20231102	162000	1557468830	5390	5390	5390	5390	0
146	20231102	161900	1557468830	5390	5390	5390	5390	0
147	20231102	161800	1557468830	5390	5390	5390	5390	0
148	20231102	161700	1557468830	5390	5390	5390	5390	0
149	20231102	161600	1557468830	5390	5390	5390	5390	0
150	20231102	161500	1557468830	5390	5390	5390	5390	0
151	20231102	161400	1557468830	5390	5390	5390	5390	0
152	20231102	161300	1557468830	5390	5390	5390	5390	3862
153	20231102	161200	1557468830	5390	5390	5390	5390	0
154	20231102	161100	1557468830	5390	5390	5390	5390	0
155	20231102	161000	1557468830	5390	5390	5390	5390	0
156	20231102	160900	1557468830	5390	5390	5390	5390	0
157	20231102	160800	1557468830	5390	5390	5390	5390	0
158	20231102	160700	1557468830	5390	5390	5390	5390	0
159	20231102	160600	1557468830	5390	5390	5390	5390	0
160	20231102	160500	1557468830	5390	5390	5390	5390	0
161	20231102	160400	1557468830	5390	5390	5390	5390	0
162	20231102	160300	1557468830	5390	5390	5390	5390	0
163	20231102	160200	1557468830	5390	5390	5390	5390	0
164	20231102	160100	1557468830	5390	5390	5390	5390	0
165	20231102	160000	1557468830	5390	5390	5390	5390	0
166	20231102	155900	1557468830	5390	5390	5390	5390	0
167	20231102	155800	1557468830	5390	5390	5390	5390	0
168	20231102	155700	1557468830	5390	5390	5390	5390	0
169	20231102	155600	1557468830	5390	5390	5390	5390	0
170	20231102	155500	1557468830	5390	5390	5390	5390	0
171	20231102	155400	1557468830	5390	5390	5390	5390	0
172	20231102	155300	1557468830	5390	5390	5390	5390	0
173	20231102	155200	1557468830	5390	5390	5390	5390	0
174	20231102	155100	1557468830	5390	5390	5390	5390	0
175	20231102	155000	1557468830	5390	5390	5390	5390	0
176	20231102	154900	1557468830	5390	5390	5390	5390	0
177	20231102	154800	1557468830	5390	5390	5390	5390	0
178	20231102	154700	1557468830	5390	5390	5390	5390	0
179	20231102	154600	1557468830	5390	5390	5390	5390	0
180	20231102	154500	1557468830	5390	5390	5390	5390	0
181	20231102	154400	1557468830	5390	5390	5390	5390	0
182	20231102	154300	1557468830	5390	5390	5390	5390	3862
183	20231102	154200	1557468830	5390	5390	5390	5390	0
184	20231102	154100	1557468830	5390	5390	5390	5390	0
185	20231102	154000	1557468830	5390	5390	5390	5390	0
186	20231102	153900	1557468830	5390	5390	5390	5390	0
187	20231102	153800	1557468830	5390	5390	5390	5390	0
188	20231102	153700	1557468830	5390	5390	5390	5390	0
189	20231102	153600	1557468830	5390	5390	5390	5390	0
190	20231102	153500	1557468830	5390	5390	5390	5390	0
191	20231102	153400	1557468830	5390	5390	5390	5390	0
192	20231102	153300	1557468830	5390	5390	5390	5390	0
193	20231102	153200	1557468830	5390	5390	5390	5390	0
194	20231102	153100	1557468830	5390	5390	5390	5390	0
195	20231102	153000	1557468830	5390	5390	5390	5390	3862
196	20231102	152900	1536652650	5400	5400	5400	5400	0
197	20231102	152800	1536652650	5400	5400	5400	5400	0
198	20231102	152700	1536652650	5400	5400	5400	5400	0
199	20231102	152600	1536652650	5400	5400	5400	5400	0
200	20231102	152500	1536652650	5400	5400	5400	5400	0
201	20231102	152400	1536652650	5400	5400	5400	5400	0
202	20231102	152300	1536652650	5400	5400	5400	5400	0
203	20231102	152200	1536652650	5400	5400	5400	5400	0
204	20231102	152100	1536652650	5400	5400	5400	5400	0
205	20231102	152000	1536652650	5400	5400	5400	5400	0
206	20231102	151900	1536652650	5400	5390	5400	5390	311
207	20231102	151800	1534976350	5380	5380	5380	5380	100
208	20231102	151700	1534438350	5390	5390	5390	5390	543
209	20231102	151600	1531511580	5390	5380	5390	5380	605
210	20231102	151500	1528253300	5380	5350	5380	5350	62
211	20231102	151400	1527920270	5380	5350	5380	5350	823
212	20231102	151300	1523514180	5380	5380	5380	5380	2
213	20231102	151200	1523503420	5350	5350	5380	5350	138
214	20231102	151100	1522764820	5380	5380	5380	5380	7
215	20231102	151000	1522727160	5380	5340	5380	5340	60
216	20231102	150900	1522404820	5380	5340	5380	5340	6
217	20231102	150800	1522372740	5380	5380	5380	5340	31
218	20231102	150700	1522206000	5380	5360	5380	5330	2178
219	20231102	150600	1510571960	5360	5380	5390	5360	319
220	20231102	150500	1508858810	5380	5380	5380	5380	0
221	20231102	150400	1508858810	5380	5380	5380	5380	152
222	20231102	150300	1508041050	5390	5390	5390	5390	0
223	20231102	150200	1508041050	5390	5390	5390	5390	12
224	20231102	150100	1507976370	5390	5390	5390	5390	0
225	20231102	150000	1507976370	5390	5390	5390	5390	1
226	20231102	145900	1507970980	5390	5390	5390	5380	52
227	20231102	145800	1507690920	5390	5390	5390	5390	5
228	20231102	145700	1507663970	5390	5390	5390	5370	7
229	20231102	145600	1507626260	5360	5360	5360	5360	201
230	20231102	145500	1506548900	5360	5360	5360	5360	0
231	20231102	145400	1506548900	5360	5360	5360	5360	7
232	20231102	145300	1506511380	5390	5370	5390	5360	2304
233	20231102	145200	1494128960	5370	5360	5370	5360	464
234	20231102	145100	1491641910	5370	5370	5370	5370	10
235	20231102	145000	1491588210	5360	5360	5360	5360	2
236	20231102	144900	1491577490	5370	5360	5370	5360	571
237	20231102	144800	1488516830	5330	5350	5350	5330	665
238	20231102	144700	1484960260	5360	5360	5360	5360	1
239	20231102	144600	1484954900	5370	5370	5370	5370	0
240	20231102	144500	1484954900	5370	5370	5370	5370	0
241	20231102	144400	1484954900	5370	5360	5370	5360	101
242	20231102	144300	1484413530	5380	5380	5380	5380	0
243	20231102	144200	1484413530	5380	5350	5380	5350	410
244	20231102	144100	1482219890	5380	5380	5380	5380	2
245	20231102	144000	1482209130	5380	5380	5380	5380	0
246	20231102	143900	1482209130	5380	5380	5380	5380	0
247	20231102	143800	1482209130	5380	5380	5380	5380	0
248	20231102	143700	1482209130	5380	5380	5380	5380	0
249	20231102	143600	1482209130	5380	5350	5380	5350	719
250	20231102	143500	1478341480	5380	5380	5380	5380	2
251	20231102	143400	1478330720	5380	5370	5380	5370	783
252	20231102	143300	1474118620	5380	5350	5380	5350	1011
253	20231102	143200	1468709440	5350	5350	5350	5350	2
254	20231102	143100	1468698740	5380	5360	5380	5360	35
255	20231102	143000	1468510610	5350	5340	5350	5340	434
256	20231102	142900	1466191590	5350	5350	5350	5350	41
257	20231102	142800	1465972240	5350	5370	5370	5350	17
258	20231102	142700	1465881090	5350	5350	5370	5350	49
259	20231102	142600	1465618720	5350	5350	5350	5350	343
260	20231102	142500	1463783670	5350	5370	5370	5350	153
261	20231102	142400	1462964590	5370	5370	5370	5360	315
262	20231102	142300	1461275500	5370	5370	5370	5370	7
263	20231102	142200	1461237910	5370	5370	5370	5360	21
264	20231102	142100	1461125150	5360	5360	5360	5360	149
265	20231102	142000	1460326510	5380	5380	5380	5380	15
266	20231102	141900	1460245810	5380	5380	5380	5380	0
267	20231102	141800	1460245810	5380	5380	5380	5380	0
268	20231102	141700	1460245810	5380	5380	5380	5380	1
269	20231102	141600	1460240430	5380	5380	5380	5380	3
270	20231102	141500	1460224290	5380	5370	5380	5370	1610
271	20231102	141400	1451578070	5380	5380	5380	5380	0
272	20231102	141300	1451578070	5380	5380	5380	5380	0
273	20231102	141200	1451578070	5380	5380	5380	5380	0
274	20231102	141100	1451578070	5380	5380	5380	5380	0
275	20231102	141000	1451578070	5380	5380	5380	5380	1
276	20231102	140900	1451572690	5370	5370	5370	5360	110
277	20231102	140800	1450982040	5380	5380	5380	5380	0
278	20231102	140700	1450982040	5380	5380	5380	5380	1
279	20231102	140600	1450976660	5370	5350	5370	5350	150
280	20231102	140500	1450172000	5370	5380	5380	5370	3
281	20231102	140400	1450155880	5370	5370	5370	5370	120
282	20231102	140300	1449511480	5380	5370	5380	5370	257
283	20231102	140200	1448131380	5380	5350	5380	5350	668
284	20231102	140100	1444542100	5350	5370	5370	5350	176
285	20231102	140000	1443598210	5370	5380	5380	5370	91
286	20231102	135900	1443108660	5400	5390	5400	5390	785
287	20231102	135800	1438877500	5380	5380	5390	5370	1231
288	20231102	135700	1432254720	5380	5380	5380	5350	4815
289	20231102	135600	1406473910	5380	5380	5380	5380	556
290	20231102	135500	1403482630	5390	5390	5390	5380	862
291	20231102	135400	1398843270	5400	5400	5400	5400	1
292	20231102	135300	1398837870	5390	5390	5390	5390	117
293	20231102	135200	1398207240	5400	5390	5400	5390	19
294	20231102	135100	1398104730	5400	5390	5400	5390	504
295	20231102	135000	1395388130	5400	5400	5400	5400	21
296	20231102	134900	1395274730	5400	5400	5400	5400	12
297	20231102	134800	1395209930	5400	5410	5410	5400	13
298	20231102	134700	1395139710	5410	5410	5410	5410	0
299	20231102	134600	1395139710	5410	5410	5410	5410	0
300	20231102	134500	1395139710	5410	5410	5410	5410	0
301	20231102	134400	1395139710	5410	5390	5410	5390	122
302	20231102	134300	1394481730	5410	5410	5410	5410	0
303	20231102	134200	1394481730	5410	5410	5410	5410	4
304	20231102	134100	1394460090	5410	5420	5420	5410	4
305	20231102	134000	1394438430	5420	5420	5420	5420	0
306	20231102	133900	1394438430	5420	5420	5420	5420	0
307	20231102	133800	1394438430	5420	5400	5420	5400	1357
308	20231102	133700	1387110430	5400	5400	5400	5400	0
309	20231102	133600	1387110430	5400	5410	5410	5400	163
310	20231102	133500	1386230180	5420	5410	5420	5410	211
311	20231102	133400	1385088560	5420	5420	5420	5420	0
312	20231102	133300	1385088560	5420	5410	5420	5410	300
313	20231102	133200	1383465100	5410	5410	5410	5410	126
314	20231102	133100	1382783440	5410	5410	5410	5410	17
315	20231102	133000	1382691470	5410	5410	5410	5410	0
316	20231102	132900	1382691470	5410	5410	5420	5410	19
317	20231102	132800	1382588580	5410	5410	5410	5410	0
318	20231102	132700	1382588580	5410	5410	5410	5410	4
319	20231102	132600	1382566940	5410	5410	5410	5410	0
320	20231102	132500	1382566940	5410	5410	5410	5410	993
321	20231102	132400	1377194810	5410	5410	5410	5410	10
322	20231102	132300	1377140710	5400	5400	5400	5400	0
323	20231102	132200	1377140710	5400	5400	5400	5400	60
324	20231102	132100	1376816710	5400	5420	5420	5400	61
325	20231102	132000	1376486950	5420	5420	5420	5420	312
326	20231102	131900	1374795910	5410	5410	5410	5410	2
327	20231102	131800	1374785090	5420	5420	5420	5420	50
328	20231102	131700	1374514090	5410	5400	5410	5400	531
329	20231102	131600	1371646380	5400	5400	5400	5400	127
330	20231102	131500	1370960580	5420	5420	5420	5420	1
331	20231102	131400	1370955160	5420	5420	5420	5420	0
332	20231102	131300	1370955160	5420	5420	5420	5420	10
333	20231102	131200	1370900960	5400	5400	5400	5400	100
334	20231102	131100	1370360960	5400	5400	5400	5400	140
335	20231102	131000	1369604960	5420	5420	5420	5420	0
336	20231102	130900	1369604960	5420	5410	5420	5410	10
337	20231102	130800	1369550770	5410	5410	5410	5410	687
338	20231102	130700	1365834100	5410	5400	5410	5400	6
339	20231102	130600	1365801650	5410	5410	5410	5410	16
340	20231102	130500	1365715090	5410	5410	5420	5410	15
341	20231102	130400	1365633840	5410	5410	5410	5400	206
342	20231102	130300	1364521380	5410	5410	5410	5410	2
343	20231102	130200	1364510560	5420	5420	5420	5420	0
344	20231102	130100	1364510560	5420	5420	5420	5420	0
345	20231102	130000	1364510560	5420	5420	5420	5420	1
346	20231102	125900	1364505140	5420	5420	5420	5420	0
347	20231102	125800	1364505140	5420	5420	5420	5420	1
348	20231102	125700	1364499720	5420	5420	5420	5420	0
349	20231102	125600	1364499720	5420	5420	5420	5420	403
350	20231102	125500	1362315460	5430	5420	5430	5420	113
351	20231102	125400	1361702900	5420	5420	5420	5420	6
352	20231102	125300	1361670380	5430	5430	5430	5430	20
353	20231102	125200	1361561780	5440	5430	5440	5430	687
354	20231102	125100	1357824620	5440	5440	5440	5440	0
355	20231102	125000	1357824620	5440	5440	5440	5440	0
356	20231102	124900	1357824620	5440	5440	5440	5440	0
357	20231102	124800	1357824620	5440	5440	5440	5440	0
358	20231102	124700	1357824620	5440	5400	5440	5400	270
359	20231102	124600	1356360720	5390	5420	5420	5390	505
360	20231102	124500	1353635620	5400	5400	5400	5400	32
361	20231102	124400	1353462820	5420	5420	5420	5420	0
362	20231102	124300	1353462820	5420	5420	5420	5420	10
363	20231102	124200	1353408620	5400	5400	5400	5400	1
364	20231102	124100	1353403220	5440	5440	5440	5440	0
365	20231102	124000	1353403220	5440	5440	5440	5440	0
366	20231102	123900	1353403220	5440	5440	5440	5440	10
367	20231102	123800	1353348820	5440	5440	5440	5440	1
368	20231102	123700	1353343380	5440	5440	5440	5440	3
369	20231102	123600	1353327060	5440	5430	5440	5430	20
370	20231102	123500	1353218360	5390	5400	5400	5390	384
371	20231102	123400	1351145920	5410	5410	5410	5410	598
372	20231102	123300	1347910740	5410	5410	5410	5410	0
373	20231102	123200	1347910740	5410	5410	5410	5410	0
374	20231102	123100	1347910740	5410	5410	5410	5410	138
375	20231102	123000	1347164160	5410	5410	5410	5410	10
376	20231102	122900	1347110060	5410	5440	5440	5410	33
377	20231102	122800	1346931230	5430	5420	5430	5420	7
378	20231102	122700	1346893280	5420	5440	5440	5420	443
379	20231102	122600	1344492200	5440	5440	5440	5440	1
380	20231102	122500	1344486760	5440	5430	5440	5430	275
381	20231102	122400	1342991820	5420	5420	5420	5420	0
382	20231102	122300	1342991820	5420	5440	5440	5420	11
383	20231102	122200	1342932180	5440	5440	5440	5440	1
384	20231102	122100	1342926740	5420	5420	5420	5420	1010
385	20231102	122000	1337452540	5430	5410	5430	5410	442
386	20231102	121900	1335058480	5410	5410	5410	5410	0
387	20231102	121800	1335058480	5410	5410	5410	5410	0
388	20231102	121700	1335058480	5410	5410	5410	5410	635
389	20231102	121600	1331623130	5410	5410	5420	5410	47
390	20231102	121500	1331368850	5410	5440	5440	5410	152
391	20231102	121400	1330546500	5440	5430	5440	5430	100
392	20231102	121300	1330002620	5400	5400	5400	5400	0
393	20231102	121200	1330002620	5400	5400	5400	5400	0
394	20231102	121100	1330002620	5400	5400	5420	5400	1771
395	20231102	121000	1320434450	5390	5410	5410	5390	2313
396	20231102	120900	1307956720	5410	5410	5410	5410	468
397	20231102	120800	1305424840	5420	5420	5420	5420	121
398	20231102	120700	1304769020	5420	5420	5420	5420	28
399	20231102	120600	1304617260	5430	5440	5440	5430	1720
400	20231102	120500	1295263040	5440	5440	5440	5440	752
401	20231102	120400	1291172160	5430	5420	5430	5420	201
402	20231102	120300	1290082730	5420	5420	5420	5420	0
403	20231102	120200	1290082730	5420	5420	5420	5420	0
404	20231102	120100	1290082730	5420	5420	5420	5420	0
405	20231102	120000	1290082730	5420	5420	5420	5420	1095
406	20231102	115900	1284147830	5420	5430	5430	5420	731
407	20231102	115800	1280183500	5430	5430	5430	5430	20
408	20231102	115700	1280074900	5440	5440	5440	5440	997
409	20231102	115600	1274651220	5440	5440	5440	5440	196
410	20231102	115500	1273584980	5440	5430	5440	5430	180
411	20231102	115400	1272605790	5430	5430	5430	5430	2
412	20231102	115300	1272594930	5430	5430	5430	5430	10
413	20231102	115200	1272540630	5430	5430	5430	5430	0
414	20231102	115100	1272540630	5430	5430	5430	5430	0
415	20231102	115000	1272540630	5430	5430	5430	5430	1061
416	20231102	114900	1266779400	5440	5440	5440	5440	0
417	20231102	114800	1266779400	5440	5440	5440	5440	237
418	20231102	114700	1265490120	5440	5450	5450	5440	84
419	20231102	114600	1265032330	5450	5440	5450	5440	323
420	20231102	114500	1263272000	5440	5440	5440	5440	4
421	20231102	114400	1263250240	5440	5440	5440	5440	378
422	20231102	114300	1261193920	5440	5440	5440	5440	1
423	20231102	114200	1261188480	5450	5440	5450	5440	282
424	20231102	114100	1259654300	5440	5450	5450	5440	301
425	20231102	114000	1258013860	5450	5450	5450	5450	575
426	20231102	113900	1254880110	5440	5440	5440	5440	344
427	20231102	113800	1253008750	5440	5440	5450	5440	2163
428	20231102	113700	1241229240	5440	5420	5440	5390	8293
429	20231102	113600	1196283740	5420	5420	5420	5420	3000
430	20231102	113500	1180023740	5420	5420	5420	5420	0
431	20231102	113400	1180023740	5420	5420	5420	5420	127
432	20231102	113300	1179335400	5450	5440	5450	5440	28
433	20231102	113200	1179182810	5440	5450	5450	5440	911
434	20231102	113100	1174218860	5440	5420	5450	5390	2405
435	20231102	113000	1161199120	5400	5460	5460	5400	820
436	20231102	112900	1156762120	5440	5440	5440	5440	800
437	20231102	112800	1152410120	5440	5440	5440	5440	0
438	20231102	112700	1152410120	5440	5440	5440	5440	5
439	20231102	112600	1152382920	5430	5460	5460	5430	1193
440	20231102	112500	1145892890	5460	5460	5460	5460	1
441	20231102	112400	1145887430	5460	5460	5460	5460	2
442	20231102	112300	1145876510	5460	5450	5460	5450	1068
443	20231102	112200	1140055900	5450	5450	5450	5450	29
444	20231102	112100	1139897850	5460	5460	5460	5460	104
445	20231102	112000	1139330010	5460	5460	5470	5460	22
446	20231102	111900	1139209870	5470	5450	5470	5450	205
447	20231102	111800	1138092520	5450	5470	5470	5450	200
448	20231102	111700	1136998560	5470	5470	5470	5450	1207
449	20231102	111600	1130396310	5450	5450	5450	5450	91
450	20231102	111500	1129900360	5450	5440	5470	5440	4722
451	20231102	111400	1104114600	5440	5440	5450	5440	54
452	20231102	111300	1103820810	5440	5440	5450	5440	701
453	20231102	111200	1100006370	5430	5420	5430	5420	226
454	20231102	111100	1098779680	5420	5420	5420	5420	50
455	20231102	111000	1098508680	5420	5420	5420	5420	62
456	20231102	110900	1098172640	5420	5420	5420	5420	5
457	20231102	110800	1098145540	5420	5440	5440	5420	1045
458	20231102	110700	1092471110	5440	5440	5450	5440	477
459	20231102	110600	1089876010	5440	5440	5460	5440	133
460	20231102	110500	1089152190	5460	5460	5460	5460	5
461	20231102	110400	1089124890	5460	5450	5460	5440	529
462	20231102	110300	1086241960	5450	5440	5450	5440	400
463	20231102	110200	1084061970	5450	5450	5450	5450	323
464	20231102	110100	1082301620	5450	5450	5460	5450	615
465	20231102	110000	1078946770	5440	5460	5460	5440	107
466	20231102	105900	1078363390	5470	5470	5470	5450	246
467	20231102	105800	1077021170	5470	5450	5470	5430	2331
468	20231102	105700	1064305310	5440	5430	5440	5430	669
469	20231102	105600	1060666850	5430	5440	5440	5430	26
470	20231102	105500	1060525570	5440	5430	5440	5430	309
471	20231102	105400	1058845810	5430	5430	5430	5420	2424
472	20231102	105300	1045683890	5430	5430	5430	5430	46
473	20231102	105200	1045434110	5430	5430	5430	5430	9
474	20231102	105100	1045385240	5430	5430	5430	5430	50
475	20231102	105000	1045113740	5450	5450	5450	5450	4
476	20231102	104900	1045091940	5450	5420	5450	5410	850
477	20231102	104800	1040486960	5420	5430	5430	5420	4285
478	20231102	104700	1017224800	5430	5430	5430	5430	100
479	20231102	104600	1016681800	5450	5440	5450	5440	688
480	20231102	104500	1012932600	5450	5450	5450	5430	74
481	20231102	104400	1012529920	5450	5440	5450	5430	916
482	20231102	104300	1007546740	5430	5430	5430	5430	266
483	20231102	104200	1006102360	5420	5420	5420	5420	19
484	20231102	104100	1005999380	5440	5440	5440	5440	4
485	20231102	104000	1005977620	5440	5440	5440	5410	86
486	20231102	103900	1005509810	5420	5430	5430	5420	1655
487	20231102	103800	996539040	5430	5440	5440	5430	46
488	20231102	103700	996289220	5440	5440	5450	5440	52
489	20231102	103600	996006320	5440	5430	5440	5430	474
490	20231102	103500	993432200	5430	5430	5430	5430	585
491	20231102	103400	990255650	5420	5440	5440	5420	1621
492	20231102	103300	981438810	5440	5420	5440	5420	570
493	20231102	103200	978345560	5430	5420	5440	5420	168
494	20231102	103100	977432580	5410	5410	5420	5400	474
495	20231102	103000	974864610	5420	5460	5460	5420	5034
496	20231102	102900	947536310	5440	5470	5470	5440	1098
497	20231102	102800	941547370	5450	5500	5500	5440	1867
498	20231102	102700	931323600	5500	5420	5500	5420	23361
499	20231102	102600	803481820	5420	5400	5420	5400	22
500	20231102	102500	803362620	5420	5420	5430	5410	2238
501	20231102	102400	791234040	5420	5410	5420	5410	2279
502	20231102	102300	778881910	5410	5420	5420	5410	720
503	20231102	102200	774986700	5420	5420	5420	5420	384
504	20231102	102100	772905420	5410	5400	5420	5400	600
505	20231102	102000	769657400	5400	5410	5420	5400	3322
506	20231102	101900	751710050	5410	5400	5410	5400	4683
507	20231102	101800	726419720	5390	5400	5400	5390	1602
508	20231102	101700	717770930	5400	5370	5400	5370	1949
509	20231102	101600	707288350	5370	5370	5370	5370	0
510	20231102	101500	707288350	5370	5370	5370	5370	40
511	20231102	101400	707073550	5370	5380	5380	5360	23
512	20231102	101300	706949850	5380	5390	5390	5380	5
513	20231102	101200	706922940	5390	5350	5400	5350	4233
514	20231102	101100	684153590	5370	5350	5370	5350	268
515	20231102	101000	682719770	5370	5370	5370	5340	2002
516	20231102	100900	671991550	5370	5380	5380	5370	209
517	20231102	100800	670869030	5380	5380	5380	5380	86
518	20231102	100700	670406350	5380	5370	5380	5370	966
519	20231102	100600	665218920	5370	5370	5380	5370	2404
520	20231102	100500	652294760	5370	5370	5380	5370	112
521	20231102	100400	651693310	5380	5370	5380	5370	3441
522	20231102	100300	633204750	5370	5370	5370	5350	1064
523	20231102	100200	627495070	5370	5350	5370	5340	754
524	20231102	100100	623450510	5350	5350	5360	5350	163
525	20231102	100000	622578360	5350	5350	5350	5350	169
526	20231102	095900	621674210	5360	5350	5360	5350	221
527	20231102	095800	620489850	5360	5350	5360	5340	874
528	20231102	095700	615814030	5350	5350	5350	5340	41
529	20231102	095600	615594880	5350	5340	5350	5340	1351
530	20231102	095500	608373670	5330	5330	5330	5330	23
531	20231102	095400	608251080	5330	5300	5340	5300	895
532	20231102	095300	603478720	5300	5320	5320	5300	908
533	20231102	095200	598663940	5320	5320	5320	5320	2
534	20231102	095100	598653300	5340	5340	5340	5340	0
535	20231102	095000	598653300	5340	5330	5350	5330	30
536	20231102	094900	598493140	5350	5330	5350	5330	2548
537	20231102	094800	584890770	5310	5320	5320	5310	230
538	20231102	094700	583667370	5320	5330	5330	5320	3053
539	20231102	094600	567414180	5330	5330	5340	5330	118
540	20231102	094500	566785220	5330	5340	5340	5330	298
541	20231102	094400	565194480	5340	5330	5340	5320	331
542	20231102	094300	563432060	5330	5330	5340	5330	228
543	20231102	094200	562216550	5330	5320	5330	5320	53
544	20231102	094100	561934080	5330	5320	5330	5320	351
545	20231102	094000	560064280	5330	5310	5330	5310	635
546	20231102	093900	556682920	5310	5330	5330	5310	611
547	20231102	093800	553437390	5320	5330	5330	5300	202
548	20231102	093700	552363760	5320	5330	5330	5320	101
549	20231102	093600	551826430	5320	5340	5340	5320	2117
550	20231102	093500	540561260	5340	5300	5340	5300	5878
551	20231102	093400	509313730	5310	5320	5320	5310	3
552	20231102	093300	509297780	5320	5290	5320	5270	1931
553	20231102	093200	499087490	5300	5300	5300	5300	2441
554	20231102	093100	486150190	5320	5320	5320	5320	324
555	20231102	093000	484426510	5320	5300	5320	5300	304
556	20231102	092900	482811330	5300	5320	5320	5300	474
557	20231102	092800	480291470	5320	5290	5330	5290	4159
558	20231102	092700	458213710	5290	5290	5290	5270	566
559	20231102	092600	455230250	5280	5290	5290	5280	256
560	20231102	092500	453878550	5280	5280	5290	5280	891
561	20231102	092400	449174040	5280	5290	5290	5280	118
562	20231102	092300	448550920	5290	5290	5300	5290	934
563	20231102	092200	443610050	5300	5300	5300	5290	1856
564	20231102	092100	433774350	5290	5320	5330	5280	1258
565	20231102	092000	427091460	5320	5280	5320	5260	8157
566	20231102	091900	383960300	5290	5280	5290	5280	211
567	20231102	091800	382846210	5280	5280	5280	5280	415
568	20231102	091700	380655010	5280	5280	5290	5270	1430
569	20231102	091600	373104560	5280	5280	5280	5280	21
570	20231102	091500	372993680	5280	5260	5280	5250	1783
571	20231102	091400	363613010	5250	5260	5260	5250	525
572	20231102	091300	360856660	5230	5250	5260	5230	514
573	20231102	091200	358166720	5260	5250	5290	5230	4654
574	20231102	091100	333791260	5250	5280	5290	5250	655
575	20231102	091000	330351060	5250	5280	5290	5250	806
576	20231102	090900	326096840	5280	5290	5300	5280	476
577	20231102	090800	323578830	5290	5270	5290	5270	386
578	20231102	090700	321538310	5270	5260	5290	5260	90
579	20231102	090600	321063850	5260	5260	5290	5260	523
580	20231102	090500	318310800	5260	5260	5290	5220	12831
581	20231102	090400	250841880	5250	5300	5300	5250	3347
582	20231102	090300	233226920	5310	5300	5330	5270	13371
583	20231102	090200	162279030	5290	5270	5290	5270	2101
584	20231102	090100	151190700	5270	5310	5310	5250	3616
585	20231102	090000	132123830	5310	5340	5470	5260	24672