KissMeData/041920/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192400	1648275180	5880	5880	5880	5880	10222
3	20231101	192300	1648275180	5880	5880	5880	5880	0
4	20231101	192200	1648275180	5880	5880	5880	5880	0
5	20231101	192100	1648275180	5880	5880	5880	5880	0
6	20231101	192000	1648275180	5880	5880	5880	5880	0
7	20231101	191900	1648275180	5880	5880	5880	5880	0
8	20231101	191800	1648275180	5880	5880	5880	5880	0
9	20231101	191700	1648275180	5880	5880	5880	5880	0
10	20231101	191600	1648275180	5880	5880	5880	5880	0
11	20231101	191500	1648275180	5880	5880	5880	5880	0
12	20231101	191400	1648275180	5880	5880	5880	5880	0
13	20231101	191300	1648275180	5880	5880	5880	5880	0
14	20231101	191200	1648275180	5880	5880	5880	5880	0
15	20231101	191100	1648275180	5880	5880	5880	5880	0
16	20231101	191000	1648275180	5880	5880	5880	5880	0
17	20231101	190900	1648275180	5880	5880	5880	5880	0
18	20231101	190800	1648275180	5880	5880	5880	5880	0
19	20231101	190700	1648275180	5880	5880	5880	5880	0
20	20231101	190600	1648275180	5880	5880	5880	5880	0
21	20231101	190500	1648275180	5880	5880	5880	5880	0
22	20231101	190400	1648275180	5880	5880	5880	5880	0
23	20231101	190300	1648275180	5880	5880	5880	5880	0
24	20231101	190200	1648275180	5880	5880	5880	5880	0
25	20231101	190100	1648275180	5880	5880	5880	5880	0
26	20231101	190000	1648275180	5880	5880	5880	5880	0
27	20231101	185900	1648275180	5880	5880	5880	5880	0
28	20231101	185800	1648275180	5880	5880	5880	5880	0
29	20231101	185700	1648275180	5880	5880	5880	5880	0
30	20231101	185600	1648275180	5880	5880	5880	5880	0
31	20231101	185500	1648275180	5880	5880	5880	5880	0
32	20231101	185400	1648275180	5880	5880	5880	5880	10222
33	20231101	185300	1648275180	5880	5880	5880	5880	0
34	20231101	185200	1648275180	5880	5880	5880	5880	0
35	20231101	185100	1648275180	5880	5880	5880	5880	0
36	20231101	185000	1648275180	5880	5880	5880	5880	0
37	20231101	184900	1648275180	5880	5880	5880	5880	0
38	20231101	184800	1648275180	5880	5880	5880	5880	0
39	20231101	184700	1648275180	5880	5880	5880	5880	0
40	20231101	184600	1648275180	5880	5880	5880	5880	0
41	20231101	184500	1648275180	5880	5880	5880	5880	0
42	20231101	184400	1648275180	5880	5880	5880	5880	0
43	20231101	184300	1648275180	5880	5880	5880	5880	0
44	20231101	184200	1648275180	5880	5880	5880	5880	0
45	20231101	184100	1648275180	5880	5880	5880	5880	0
46	20231101	184000	1648275180	5880	5880	5880	5880	0
47	20231101	183900	1648275180	5880	5880	5880	5880	0
48	20231101	183800	1648275180	5880	5880	5880	5880	0
49	20231101	183700	1648275180	5880	5880	5880	5880	0
50	20231101	183600	1648275180	5880	5880	5880	5880	0
51	20231101	183500	1648275180	5880	5880	5880	5880	0
52	20231101	183400	1648275180	5880	5880	5880	5880	0
53	20231101	183300	1648275180	5880	5880	5880	5880	0
54	20231101	183200	1648275180	5880	5880	5880	5880	0
55	20231101	183100	1648275180	5880	5880	5880	5880	0
56	20231101	183000	1648275180	5880	5880	5880	5880	0
57	20231101	182900	1648275180	5880	5880	5880	5880	0
58	20231101	182800	1648275180	5880	5880	5880	5880	0
59	20231101	182700	1648275180	5880	5880	5880	5880	0
60	20231101	182600	1648275180	5880	5880	5880	5880	0
61	20231101	182500	1648275180	5880	5880	5880	5880	0
62	20231101	182400	1648275180	5880	5880	5880	5880	10222
63	20231101	182300	1648275180	5880	5880	5880	5880	0
64	20231101	182200	1648275180	5880	5880	5880	5880	0
65	20231101	182100	1648275180	5880	5880	5880	5880	0
66	20231101	182000	1648275180	5880	5880	5880	5880	0
67	20231101	181900	1648275180	5880	5880	5880	5880	0
68	20231101	181800	1648275180	5880	5880	5880	5880	0
69	20231101	181700	1648275180	5880	5880	5880	5880	0
70	20231101	181600	1648275180	5880	5880	5880	5880	0
71	20231101	181500	1648275180	5880	5880	5880	5880	0
72	20231101	181400	1648275180	5880	5880	5880	5880	0
73	20231101	181300	1648275180	5880	5880	5880	5880	0
74	20231101	181200	1648275180	5880	5880	5880	5880	0
75	20231101	181100	1648275180	5880	5880	5880	5880	0
76	20231101	181000	1648275180	5880	5880	5880	5880	0
77	20231101	180900	1648275180	5880	5880	5880	5880	0
78	20231101	180800	1648275180	5880	5880	5880	5880	0
79	20231101	180700	1648275180	5880	5880	5880	5880	0
80	20231101	180600	1648275180	5880	5880	5880	5880	0
81	20231101	180500	1648275180	5880	5880	5880	5880	0
82	20231101	180400	1648275180	5880	5880	5880	5880	0
83	20231101	180300	1648275180	5880	5880	5880	5880	0
84	20231101	180200	1648275180	5880	5880	5880	5880	0
85	20231101	180100	1648275180	5880	5880	5880	5880	0
86	20231101	180000	1648275180	5880	5880	5880	5880	0
87	20231101	175900	1648275180	5880	5880	5880	5880	0
88	20231101	175800	1648275180	5880	5880	5880	5880	0
89	20231101	175700	1648275180	5880	5880	5880	5880	0
90	20231101	175600	1648275180	5880	5880	5880	5880	0
91	20231101	175500	1648275180	5880	5880	5880	5880	0
92	20231101	175400	1648275180	5880	5880	5880	5880	10222
93	20231101	175300	1648275180	5880	5880	5880	5880	0
94	20231101	175200	1648275180	5880	5880	5880	5880	0
95	20231101	175100	1648275180	5880	5880	5880	5880	0
96	20231101	175000	1648275180	5880	5880	5880	5880	0
97	20231101	174900	1648275180	5880	5880	5880	5880	0
98	20231101	174800	1648275180	5880	5880	5880	5880	0
99	20231101	174700	1648275180	5880	5880	5880	5880	0
100	20231101	174600	1648275180	5880	5880	5880	5880	0
101	20231101	174500	1648275180	5880	5880	5880	5880	0
102	20231101	174400	1648275180	5880	5880	5880	5880	0
103	20231101	174300	1648275180	5880	5880	5880	5880	0
104	20231101	174200	1648275180	5880	5880	5880	5880	0
105	20231101	174100	1648275180	5880	5880	5880	5880	0
106	20231101	174000	1648275180	5880	5880	5880	5880	0
107	20231101	173900	1648275180	5880	5880	5880	5880	0
108	20231101	173800	1648275180	5880	5880	5880	5880	0
109	20231101	173700	1648275180	5880	5880	5880	5880	0
110	20231101	173600	1648275180	5880	5880	5880	5880	0
111	20231101	173500	1648275180	5880	5880	5880	5880	0
112	20231101	173400	1648275180	5880	5880	5880	5880	0
113	20231101	173300	1648275180	5880	5880	5880	5880	0
114	20231101	173200	1648275180	5880	5880	5880	5880	0
115	20231101	173100	1648275180	5880	5880	5880	5880	0
116	20231101	173000	1648275180	5880	5880	5880	5880	0
117	20231101	172900	1648275180	5880	5880	5880	5880	0
118	20231101	172800	1648275180	5880	5880	5880	5880	0
119	20231101	172700	1648275180	5880	5880	5880	5880	0
120	20231101	172600	1648275180	5880	5880	5880	5880	0
121	20231101	172500	1648275180	5880	5880	5880	5880	0
122	20231101	172400	1648275180	5880	5880	5880	5880	10222
123	20231101	172300	1648275180	5880	5880	5880	5880	0
124	20231101	172200	1648275180	5880	5880	5880	5880	0
125	20231101	172100	1648275180	5880	5880	5880	5880	0
126	20231101	172000	1648275180	5880	5880	5880	5880	0
127	20231101	171900	1648275180	5880	5880	5880	5880	0
128	20231101	171800	1648275180	5880	5880	5880	5880	0
129	20231101	171700	1648275180	5880	5880	5880	5880	0
130	20231101	171600	1648275180	5880	5880	5880	5880	0
131	20231101	171500	1648275180	5880	5880	5880	5880	0
132	20231101	171400	1648275180	5880	5880	5880	5880	0
133	20231101	171300	1648275180	5880	5880	5880	5880	0
134	20231101	171200	1648275180	5880	5880	5880	5880	0
135	20231101	171100	1648275180	5880	5880	5880	5880	0
136	20231101	171000	1648275180	5880	5880	5880	5880	0
137	20231101	170900	1648275180	5880	5880	5880	5880	0
138	20231101	170800	1648275180	5880	5880	5880	5880	0
139	20231101	170700	1648275180	5880	5880	5880	5880	0
140	20231101	170600	1648275180	5880	5880	5880	5880	0
141	20231101	170500	1648275180	5880	5880	5880	5880	0
142	20231101	170400	1648275180	5880	5880	5880	5880	0
143	20231101	170300	1648275180	5880	5880	5880	5880	0
144	20231101	170200	1648275180	5880	5880	5880	5880	0
145	20231101	170100	1648275180	5880	5880	5880	5880	0
146	20231101	170000	1648275180	5880	5880	5880	5880	0
147	20231101	165900	1648275180	5880	5880	5880	5880	0
148	20231101	165800	1648275180	5880	5880	5880	5880	0
149	20231101	165700	1648275180	5880	5880	5880	5880	0
150	20231101	165600	1648275180	5880	5880	5880	5880	0
151	20231101	165500	1648275180	5880	5880	5880	5880	0
152	20231101	165400	1648275180	5880	5880	5880	5880	10222
153	20231101	165300	1648275180	5880	5880	5880	5880	0
154	20231101	165200	1648275180	5880	5880	5880	5880	0
155	20231101	165100	1648275180	5880	5880	5880	5880	0
156	20231101	165000	1648275180	5880	5880	5880	5880	0
157	20231101	164900	1648275180	5880	5880	5880	5880	0
158	20231101	164800	1648275180	5880	5880	5880	5880	0
159	20231101	164700	1648275180	5880	5880	5880	5880	0
160	20231101	164600	1648275180	5880	5880	5880	5880	0
161	20231101	164500	1648275180	5880	5880	5880	5880	0
162	20231101	164400	1648275180	5880	5880	5880	5880	0
163	20231101	164300	1648275180	5880	5880	5880	5880	0
164	20231101	164200	1648275180	5880	5880	5880	5880	0
165	20231101	164100	1648275180	5880	5880	5880	5880	0
166	20231101	164000	1648275180	5880	5880	5880	5880	0
167	20231101	163900	1648275180	5880	5880	5880	5880	0
168	20231101	163800	1648275180	5880	5880	5880	5880	0
169	20231101	163700	1648275180	5880	5880	5880	5880	0
170	20231101	163600	1648275180	5880	5880	5880	5880	0
171	20231101	163500	1648275180	5880	5880	5880	5880	0
172	20231101	163400	1648275180	5880	5880	5880	5880	0
173	20231101	163300	1648275180	5880	5880	5880	5880	0
174	20231101	163200	1648275180	5880	5880	5880	5880	0
175	20231101	163100	1648275180	5880	5880	5880	5880	0
176	20231101	163000	1648275180	5880	5880	5880	5880	0
177	20231101	162900	1648275180	5880	5880	5880	5880	0
178	20231101	162800	1648275180	5880	5880	5880	5880	0
179	20231101	162700	1648275180	5880	5880	5880	5880	0
180	20231101	162600	1648275180	5880	5880	5880	5880	0
181	20231101	162500	1648275180	5880	5880	5880	5880	0
182	20231101	162400	1648275180	5880	5880	5880	5880	10222
183	20231101	162300	1648275180	5880	5880	5880	5880	0
184	20231101	162200	1648275180	5880	5880	5880	5880	0
185	20231101	162100	1648275180	5880	5880	5880	5880	0
186	20231101	162000	1648275180	5880	5880	5880	5880	0
187	20231101	161900	1648275180	5880	5880	5880	5880	0
188	20231101	161800	1648275180	5880	5880	5880	5880	0
189	20231101	161700	1648275180	5880	5880	5880	5880	0
190	20231101	161600	1648275180	5880	5880	5880	5880	0
191	20231101	161500	1648275180	5880	5880	5880	5880	0
192	20231101	161400	1648275180	5880	5880	5880	5880	0
193	20231101	161300	1648275180	5880	5880	5880	5880	0
194	20231101	161200	1648275180	5880	5880	5880	5880	0
195	20231101	161100	1648275180	5880	5880	5880	5880	0
196	20231101	161000	1648275180	5880	5880	5880	5880	0
197	20231101	160900	1648275180	5880	5880	5880	5880	0
198	20231101	160800	1648275180	5880	5880	5880	5880	0
199	20231101	160700	1648275180	5880	5880	5880	5880	0
200	20231101	160600	1648275180	5880	5880	5880	5880	0
201	20231101	160500	1648275180	5880	5880	5880	5880	0
202	20231101	160400	1648275180	5880	5880	5880	5880	0
203	20231101	160300	1648275180	5880	5880	5880	5880	0
204	20231101	160200	1648275180	5880	5880	5880	5880	0
205	20231101	160100	1648275180	5880	5880	5880	5880	0
206	20231101	160000	1648275180	5880	5880	5880	5880	0
207	20231101	155900	1648275180	5880	5880	5880	5880	0
208	20231101	155800	1648275180	5880	5880	5880	5880	0
209	20231101	155700	1648275180	5880	5880	5880	5880	0
210	20231101	155600	1648275180	5880	5880	5880	5880	0
211	20231101	155500	1648275180	5880	5880	5880	5880	0
212	20231101	155400	1648275180	5880	5880	5880	5880	10222
213	20231101	155300	1648275180	5880	5880	5880	5880	0
214	20231101	155200	1648275180	5880	5880	5880	5880	0
215	20231101	155100	1648275180	5880	5880	5880	5880	0
216	20231101	155000	1648275180	5880	5880	5880	5880	0
217	20231101	154900	1648275180	5880	5880	5880	5880	0
218	20231101	154800	1648275180	5880	5880	5880	5880	0
219	20231101	154700	1648275180	5880	5880	5880	5880	0
220	20231101	154600	1648275180	5880	5880	5880	5880	0
221	20231101	154500	1648275180	5880	5880	5880	5880	0
222	20231101	154400	1648275180	5880	5880	5880	5880	0
223	20231101	154300	1648275180	5880	5880	5880	5880	0
224	20231101	154200	1648275180	5880	5880	5880	5880	0
225	20231101	154100	1648275180	5880	5880	5880	5880	0
226	20231101	154000	1648275180	5880	5880	5880	5880	0
227	20231101	153900	1648275180	5880	5880	5880	5880	0
228	20231101	153800	1648275180	5880	5880	5880	5880	0
229	20231101	153700	1648275180	5880	5880	5880	5880	0
230	20231101	153600	1648275180	5880	5880	5880	5880	0
231	20231101	153500	1648275180	5880	5880	5880	5880	0
232	20231101	153400	1648275180	5880	5880	5880	5880	0
233	20231101	153300	1648275180	5880	5880	5880	5880	0
234	20231101	153200	1648275180	5880	5880	5880	5880	0
235	20231101	153100	1648275180	5880	5880	5880	5880	0
236	20231101	153000	1648275180	5880	5880	5880	5880	10222
237	20231101	152900	1588169820	5900	5900	5900	5900	0
238	20231101	152800	1588169820	5900	5900	5900	5900	0
239	20231101	152700	1588169820	5900	5900	5900	5900	0
240	20231101	152600	1588169820	5900	5900	5900	5900	0
241	20231101	152500	1588169820	5900	5900	5900	5900	0
242	20231101	152400	1588169820	5900	5900	5900	5900	0
243	20231101	152300	1588169820	5900	5900	5900	5900	0
244	20231101	152200	1588169820	5900	5900	5900	5900	0
245	20231101	152100	1588169820	5900	5900	5900	5900	0
246	20231101	152000	1588169820	5900	5900	5900	5900	0
247	20231101	151900	1588169820	5900	5900	5900	5890	576
248	20231101	151800	1584771980	5900	5900	5910	5900	987
249	20231101	151700	1578947130	5910	5900	5910	5880	883
250	20231101	151600	1573748980	5910	5910	5910	5910	0
251	20231101	151500	1573748980	5910	5910	5910	5910	51
252	20231101	151400	1573447570	5910	5910	5910	5910	26
253	20231101	151300	1573293910	5880	5890	5910	5880	1754
254	20231101	151200	1562974950	5890	5910	5910	5880	1729
255	20231101	151100	1552792230	5910	5900	5910	5900	133
256	20231101	151000	1552007030	5910	5900	5910	5900	28
257	20231101	150900	1551841820	5910	5910	5910	5910	758
258	20231101	150800	1547362040	5910	5920	5920	5910	181
259	20231101	150700	1546290810	5920	5920	5920	5920	50
260	20231101	150600	1545994810	5920	5920	5920	5920	45
261	20231101	150500	1545728410	5930	5920	5930	5920	201
262	20231101	150400	1544538160	5920	5910	5920	5910	246
263	20231101	150300	1543084260	5910	5910	5910	5910	1
264	20231101	150200	1543078350	5930	5900	5930	5900	51
265	20231101	150100	1542777420	5890	5920	5930	5890	501
266	20231101	150000	1539816960	5920	5900	5920	5890	221
267	20231101	145900	1538512400	5920	5900	5920	5900	1855
268	20231101	145800	1527565660	5900	5900	5900	5890	74
269	20231101	145700	1527129070	5890	5900	5900	5890	137
270	20231101	145600	1526321570	5900	5880	5900	5880	415
271	20231101	145500	1523879910	5880	5890	5900	5880	749
272	20231101	145400	1519475690	5890	5890	5890	5890	2
273	20231101	145300	1519463910	5900	5900	5900	5900	0
274	20231101	145200	1519463910	5900	5900	5900	5900	200
275	20231101	145100	1518283910	5900	5880	5900	5880	501
276	20231101	145000	1515338010	5900	5900	5900	5900	0
277	20231101	144900	1515338010	5900	5890	5900	5890	31
278	20231101	144800	1515155410	5900	5880	5900	5880	233
279	20231101	144700	1513785250	5890	5890	5890	5890	1249
280	20231101	144600	1506428640	5890	5890	5890	5890	1
281	20231101	144500	1506422750	5880	5880	5880	5870	624
282	20231101	144400	1502757700	5890	5890	5890	5890	0
283	20231101	144300	1502757700	5890	5890	5890	5890	0
284	20231101	144200	1502757700	5890	5890	5890	5890	0
285	20231101	144100	1502757700	5890	5890	5890	5890	30
286	20231101	144000	1502581000	5890	5890	5890	5890	0
287	20231101	143900	1502581000	5890	5870	5890	5870	1234
288	20231101	143800	1495322010	5850	5890	5890	5850	2693
289	20231101	143700	1479519050	5880	5880	5880	5880	170
290	20231101	143600	1478519450	5880	5880	5880	5880	1070
291	20231101	143500	1472227850	5880	5880	5880	5880	0
292	20231101	143400	1472227850	5880	5880	5880	5880	112
293	20231101	143300	1471569290	5890	5890	5890	5890	0
294	20231101	143200	1471569290	5890	5880	5890	5880	331
295	20231101	143100	1469622970	5890	5890	5890	5890	15
296	20231101	143000	1469534620	5890	5900	5900	5890	102
297	20231101	142900	1468933820	5900	5880	5900	5880	115
298	20231101	142800	1468256470	5890	5880	5890	5880	417
299	20231101	142700	1465801710	5860	5880	5880	5860	853
300	20231101	142600	1460798150	5880	5880	5880	5880	50
301	20231101	142500	1460504150	5850	5890	5890	5850	1007
302	20231101	142400	1454612250	5880	5880	5880	5880	100
303	20231101	142300	1454024250	5900	5880	5900	5870	226
304	20231101	142200	1452694900	5860	5860	5860	5860	222
305	20231101	142100	1451393980	5890	5860	5890	5860	31
306	20231101	142000	1451212290	5880	5880	5880	5880	85
307	20231101	141900	1450712490	5880	5880	5880	5880	375
308	20231101	141800	1448507490	5880	5870	5890	5870	855
309	20231101	141700	1443488310	5860	5860	5860	5860	4
310	20231101	141600	1443464870	5870	5870	5870	5870	0
311	20231101	141500	1443464870	5870	5860	5870	5850	2630
312	20231101	141400	1428071650	5880	5860	5880	5860	856
313	20231101	141300	1423051930	5880	5880	5880	5860	105
314	20231101	141200	1422436530	5860	5870	5870	5860	783
315	20231101	141100	1417840400	5890	5870	5890	5870	4
316	20231101	141000	1417816880	5870	5870	5890	5870	85
317	20231101	140900	1417317910	5890	5890	5890	5890	4
318	20231101	140800	1417294350	5890	5870	5890	5870	118
319	20231101	140700	1416601640	5880	5900	5900	5880	828
320	20231101	140600	1411732980	5890	5890	5890	5890	809
321	20231101	140500	1406967970	5900	5900	5900	5900	0
322	20231101	140400	1406967970	5900	5900	5900	5900	0
323	20231101	140300	1406967970	5900	5900	5900	5900	5
324	20231101	140200	1406938470	5900	5900	5900	5900	2
325	20231101	140100	1406926670	5890	5880	5890	5880	44
326	20231101	140000	1406667640	5880	5900	5900	5880	334
327	20231101	135900	1404700960	5910	5910	5910	5910	0
328	20231101	135800	1404700960	5910	5910	5910	5910	5
329	20231101	135700	1404671410	5910	5910	5910	5910	2
330	20231101	135600	1404659590	5900	5900	5900	5900	227
331	20231101	135500	1403320290	5900	5910	5910	5900	553
332	20231101	135400	1400056060	5900	5900	5900	5890	766
333	20231101	135300	1395537350	5900	5910	5910	5900	73
334	20231101	135200	1395106640	5910	5910	5910	5910	2
335	20231101	135100	1395094820	5910	5890	5910	5890	2
336	20231101	135000	1395083020	5910	5900	5910	5890	49
337	20231101	134900	1394794030	5900	5890	5900	5890	305
338	20231101	134800	1392995160	5890	5880	5890	5880	704
339	20231101	134700	1388848620	5880	5890	5890	5880	60
340	20231101	134600	1388495760	5890	5890	5890	5890	0
341	20231101	134500	1388495760	5890	5890	5890	5890	3
342	20231101	134400	1388478090	5890	5880	5890	5880	521
343	20231101	134300	1385414230	5890	5890	5890	5890	26
344	20231101	134200	1385261090	5890	5890	5890	5880	21
345	20231101	134100	1385137560	5880	5880	5880	5880	124
346	20231101	134000	1384408440	5870	5870	5870	5870	0
347	20231101	133900	1384408440	5870	5880	5880	5870	49
348	20231101	133800	1384120790	5870	5870	5870	5870	53
349	20231101	133700	1383809680	5880	5880	5880	5880	0
350	20231101	133600	1383809680	5880	5870	5880	5870	179
351	20231101	133500	1382758900	5870	5870	5870	5870	9
352	20231101	133400	1382706070	5870	5870	5870	5870	29
353	20231101	133300	1382535840	5870	5870	5870	5870	3
354	20231101	133200	1382518230	5860	5860	5860	5860	13
355	20231101	133100	1382442050	5870	5860	5870	5860	21
356	20231101	133000	1382318970	5870	5860	5870	5860	93
357	20231101	132900	1381773980	5850	5850	5850	5850	330
358	20231101	132800	1379843480	5860	5860	5860	5860	1
359	20231101	132700	1379837620	5850	5850	5850	5850	5
360	20231101	132600	1379808370	5850	5860	5860	5850	156
361	20231101	132500	1378895170	5870	5870	5870	5870	2
362	20231101	132400	1378883430	5840	5860	5870	5840	1945
363	20231101	132300	1367509210	5860	5860	5860	5860	6
364	20231101	132200	1367474050	5850	5870	5870	5850	101
365	20231101	132100	1366882850	5850	5850	5850	5850	10
366	20231101	132000	1366824350	5870	5870	5870	5850	3318
367	20231101	131900	1347401250	5870	5880	5880	5850	3220
368	20231101	131800	1328519800	5900	5880	5900	5880	106
369	20231101	131700	1327895460	5880	5870	5880	5870	210
370	20231101	131600	1326661660	5870	5880	5880	5870	54
371	20231101	131500	1326344250	5890	5890	5890	5890	1
372	20231101	131400	1326338360	5870	5880	5880	5870	284
373	20231101	131300	1324668640	5880	5880	5880	5880	4
374	20231101	131200	1324645120	5880	5880	5880	5880	131
375	20231101	131100	1323874840	5880	5890	5890	5880	842
376	20231101	131000	1318923580	5880	5880	5880	5880	19
377	20231101	130900	1318811860	5880	5880	5900	5880	2005
378	20231101	130800	1307022200	5900	5890	5900	5890	59
379	20231101	130700	1306674660	5900	5890	5900	5890	21
380	20231101	130600	1306550960	5890	5900	5900	5890	1717
381	20231101	130500	1296431390	5900	5900	5900	5900	263
382	20231101	130400	1294879690	5910	5930	5930	5910	21
383	20231101	130300	1294755560	5910	5930	5930	5910	4
384	20231101	130200	1294731900	5920	5920	5920	5920	2824
385	20231101	130100	1278013820	5920	5930	5930	5920	22
386	20231101	130000	1277883570	5940	5940	5940	5940	1
387	20231101	125900	1277877630	5920	5930	5940	5920	358
388	20231101	125800	1275758230	5930	5930	5930	5930	21
389	20231101	125700	1275633700	5930	5930	5930	5930	380
390	20231101	125600	1273380300	5940	5940	5940	5940	0
391	20231101	125500	1273380300	5940	5940	5940	5930	32
392	20231101	125400	1273190520	5930	5930	5940	5930	62
393	20231101	125300	1272822830	5940	5930	5940	5930	81
394	20231101	125200	1272342060	5940	5930	5940	5930	63
395	20231101	125100	1271968410	5930	5930	5940	5930	37
396	20231101	125000	1271748970	5940	5930	5940	5930	36
397	20231101	124900	1271535470	5940	5940	5940	5940	0
398	20231101	124800	1271535470	5940	5930	5940	5930	354
399	20231101	124700	1269432740	5940	5930	5940	5930	24
400	20231101	124600	1269290210	5930	5940	5940	5930	586
401	20231101	124500	1265809410	5940	5930	5940	5930	34
402	20231101	124400	1265607680	5920	5920	5920	5920	13
403	20231101	124300	1265530720	5910	5910	5910	5900	1990
404	20231101	124200	1253781860	5920	5920	5920	5920	0
405	20231101	124100	1253781860	5920	5920	5920	5920	0
406	20231101	124000	1253781860	5920	5930	5930	5910	294
407	20231101	123900	1252041550	5930	5930	5930	5930	78
408	20231101	123800	1251579010	5940	5940	5940	5940	0
409	20231101	123700	1251579010	5940	5940	5940	5940	0
410	20231101	123600	1251579010	5940	5930	5940	5930	126
411	20231101	123500	1250831120	5930	5930	5930	5930	70
412	20231101	123400	1250416020	5930	5920	5930	5920	12
413	20231101	123300	1250344950	5930	5920	5930	5900	14
414	20231101	123200	1250262200	5930	5920	5930	5920	166
415	20231101	123100	1249279460	5890	5890	5890	5890	1
416	20231101	123000	1249273570	5920	5890	5920	5880	369
417	20231101	122900	1247099980	5920	5920	5920	5920	0
418	20231101	122800	1247099980	5920	5910	5920	5890	1871
419	20231101	122700	1236079340	5910	5900	5910	5900	19
420	20231101	122600	1235967160	5910	5910	5910	5900	1640
421	20231101	122500	1226288950	5910	5920	5920	5910	215
422	20231101	122400	1225018170	5920	5920	5920	5920	25
423	20231101	122300	1224870170	5920	5910	5920	5910	6
424	20231101	122200	1224834690	5910	5910	5910	5910	16
425	20231101	122100	1224740130	5920	5920	5920	5900	25
426	20231101	122000	1224592380	5920	5920	5920	5920	0
427	20231101	121900	1224592380	5920	5900	5920	5900	23
428	20231101	121800	1224456480	5910	5910	5910	5910	249
429	20231101	121700	1222984890	5910	5900	5910	5900	8
430	20231101	121600	1222937680	5910	5920	5920	5900	2738
431	20231101	121500	1206754800	5920	5920	5920	5920	12
432	20231101	121400	1206683760	5930	5920	5930	5920	10
433	20231101	121300	1206624550	5930	5920	5930	5920	6
434	20231101	121200	1206589010	5930	5930	5930	5930	6
435	20231101	121100	1206553430	5940	5940	5940	5940	0
436	20231101	121000	1206553430	5940	5920	5940	5920	5
437	20231101	120900	1206523810	5940	5930	5940	5930	2
438	20231101	120800	1206511940	5930	5930	5930	5930	54
439	20231101	120700	1206191720	5930	5930	5930	5930	0
440	20231101	120600	1206191720	5930	5930	5930	5910	4
441	20231101	120500	1206168040	5920	5920	5920	5920	51
442	20231101	120400	1205866120	5890	5890	5930	5890	122
443	20231101	120300	1205145410	5910	5910	5910	5910	50
444	20231101	120200	1204849910	5910	5910	5910	5910	15
445	20231101	120100	1204761260	5910	5910	5910	5910	0
446	20231101	120000	1204761260	5910	5890	5910	5890	5
447	20231101	115900	1204731790	5910	5910	5910	5910	1
448	20231101	115800	1204725880	5900	5900	5900	5900	1023
449	20231101	115700	1198690180	5920	5920	5920	5900	1278
450	20231101	115600	1191133080	5940	5940	5940	5940	1
451	20231101	115500	1191127140	5930	5930	5930	5930	77
452	20231101	115400	1190670530	5930	5940	5940	5930	17
453	20231101	115300	1190569710	5930	5930	5940	5930	241
454	20231101	115200	1189140570	5930	5940	5940	5930	75
455	20231101	115100	1188695810	5950	5950	5950	5950	0
456	20231101	115000	1188695810	5950	5940	5950	5940	8
457	20231101	114900	1188648280	5950	5930	5950	5930	114
458	20231101	114800	1187972200	5950	5950	5950	5940	83
459	20231101	114700	1187479150	5940	5930	5940	5930	638
460	20231101	114600	1183690880	5930	5920	5930	5920	5
461	20231101	114500	1183661270	5930	5930	5930	5930	1
462	20231101	114400	1183655340	5920	5920	5920	5920	22
463	20231101	114300	1183525100	5930	5910	5930	5910	190
464	20231101	114200	1182402020	5910	5910	5910	5910	28
465	20231101	114100	1182236540	5930	5920	5930	5910	56
466	20231101	114000	1181905390	5920	5920	5920	5920	37
467	20231101	113900	1181686350	5920	5920	5920	5910	305
468	20231101	113800	1179881750	5920	5920	5920	5910	157
469	20231101	113700	1178953570	5920	5920	5920	5920	0
470	20231101	113600	1178953570	5920	5920	5920	5910	27
471	20231101	113500	1178793760	5920	5910	5920	5910	120
472	20231101	113400	1178084550	5910	5910	5920	5910	56
473	20231101	113300	1177753580	5920	5900	5920	5900	12
474	20231101	113200	1177682760	5900	5910	5920	5900	28
475	20231101	113100	1177517380	5910	5910	5910	5900	54
476	20231101	113000	1177198650	5910	5890	5910	5890	699
477	20231101	112900	1173074570	5890	5890	5890	5890	14
478	20231101	112800	1172992110	5900	5900	5900	5900	2
479	20231101	112700	1172980310	5900	5890	5900	5890	137
480	20231101	112600	1172173350	5880	5880	5880	5870	770
481	20231101	112500	1167653010	5900	5880	5900	5880	155
482	20231101	112400	1166738590	5880	5890	5900	5880	2350
483	20231101	112300	1152914310	5900	5890	5900	5890	427
484	20231101	112200	1150399190	5890	5900	5900	5890	1961
485	20231101	112100	1138830870	5900	5910	5920	5900	638
486	20231101	112000	1135061650	5910	5920	5920	5910	2519
487	20231101	111900	1120155680	5930	5930	5930	5920	62
488	20231101	111800	1119788030	5920	5920	5920	5920	0
489	20231101	111700	1119788030	5920	5930	5930	5920	18
490	20231101	111600	1119681370	5930	5930	5930	5930	5
491	20231101	111500	1119651720	5920	5930	5930	5920	662
492	20231101	111400	1115727440	5940	5940	5940	5940	50
493	20231101	111300	1115430440	5940	5940	5940	5930	1106
494	20231101	111200	1108871750	5940	5920	5940	5920	178
495	20231101	111100	1107817160	5930	5930	5930	5930	0
496	20231101	111000	1107817160	5930	5930	5930	5920	53
497	20231101	110900	1107502880	5930	5930	5930	5920	588
498	20231101	110800	1104016910	5930	5930	5930	5930	352
499	20231101	110700	1101929550	5930	5940	5940	5930	2784
500	20231101	110600	1085409440	5940	5950	5950	5940	5
501	20231101	110500	1085379730	5940	5940	5950	5940	216
502	20231101	110400	1084096680	5940	5940	5940	5940	0
503	20231101	110300	1084096680	5940	5940	5940	5940	39
504	20231101	110200	1083865020	5950	5940	5950	5940	303
505	20231101	110100	1082063370	5940	5940	5940	5940	34
506	20231101	110000	1081861410	5940	5940	5940	5940	0
507	20231101	105900	1081861410	5940	5950	5950	5930	565
508	20231101	105800	1078505440	5930	5940	5940	5930	360
509	20231101	105700	1076367550	5950	5950	5950	5950	3
510	20231101	105600	1076349700	5930	5920	5930	5920	287
511	20231101	105500	1074649070	5920	5930	5930	5920	27
512	20231101	105400	1074489160	5930	5930	5930	5930	1232
513	20231101	105300	1067183400	5930	5940	5950	5930	1002
514	20231101	105200	1061228120	5950	5950	5950	5940	334
515	20231101	105100	1059244040	5950	5950	5970	5950	441
516	20231101	105000	1056620050	5950	5970	5970	5950	304
517	20231101	104900	1054811190	5950	5970	5970	5950	2598
518	20231101	104800	1039335930	5970	5970	5980	5970	504
519	20231101	104700	1036327030	5980	5980	5980	5980	81
520	20231101	104600	1035842650	5990	6000	6000	5970	6818
521	20231101	104500	995060550	6010	6010	6010	6000	721
522	20231101	104400	990729540	6010	6010	6010	5990	248
523	20231101	104300	989242010	6000	6020	6020	6000	1732
524	20231101	104200	978832990	6020	6020	6020	6010	1090
525	20231101	104100	972271990	6020	6010	6020	6000	356
526	20231101	104000	970132780	6010	6000	6010	6000	220
527	20231101	103900	968810750	6000	5990	6000	5990	176
528	20231101	103800	967755060	6020	6010	6040	6000	2905
529	20231101	103700	950284850	6030	5990	6030	5980	8944
530	20231101	103600	896564300	5990	5970	5990	5970	1651
531	20231101	103500	886697730	5980	5980	5980	5970	1013
532	20231101	103400	880641990	5980	5980	5980	5970	363
533	20231101	103300	878471280	5980	5960	5980	5960	145
534	20231101	103200	877605790	5970	5980	5980	5970	1242
535	20231101	103100	870191020	5970	5960	5980	5960	1041
536	20231101	103000	863976320	5970	5960	5970	5950	708
537	20231101	102900	859756640	5960	5970	5980	5960	153
538	20231101	102800	858843120	5980	5980	5980	5970	173
539	20231101	102700	857808640	5970	5980	5980	5960	1090
540	20231101	102600	851291000	5980	5960	5980	5960	682
541	20231101	102500	847212720	5950	5960	5980	5940	1352
542	20231101	102400	839147300	5960	5960	5970	5940	680
543	20231101	102300	835092400	5940	5940	5950	5940	506
544	20231101	102200	832082710	5940	5940	5940	5940	207
545	20231101	102100	830853130	5930	5930	5960	5930	1249
546	20231101	102000	823423620	5940	5900	5940	5900	1115
547	20231101	101900	816818780	5900	5910	5920	5900	2151
548	20231101	101800	804110810	5920	5920	5920	5920	1846
549	20231101	101700	793182490	5930	5930	5930	5920	222
550	20231101	101600	791868070	5930	5930	5930	5930	425
551	20231101	101500	789347820	5930	5930	5930	5930	4
552	20231101	101400	789324100	5930	5930	5930	5930	210
553	20231101	101300	788078800	5930	5930	5930	5930	2
554	20231101	101200	788066940	5930	5930	5930	5930	223
555	20231101	101100	786744550	5930	5930	5930	5930	1114
556	20231101	101000	780138530	5940	5940	5940	5940	100
557	20231101	100900	779544530	5940	5940	5940	5940	0
558	20231101	100800	779544530	5940	5940	5940	5920	6
559	20231101	100700	779508950	5940	5940	5940	5930	1876
560	20231101	100600	768375780	5940	5900	5940	5900	2319
561	20231101	100500	754645540	5910	5910	5910	5910	102
562	20231101	100400	754042720	5910	5900	5910	5900	305
563	20231101	100300	752243210	5910	5910	5910	5910	120
564	20231101	100200	751534010	5920	5890	5920	5890	321
565	20231101	100100	749643190	5900	5920	5920	5900	219
566	20231101	100000	748350950	5920	5920	5920	5920	660
567	20231101	095900	744443750	5920	5920	5920	5910	580
568	20231101	095800	741010820	5920	5900	5920	5900	2578
569	20231101	095700	725793880	5890	5850	5890	5850	2293
570	20231101	095600	712303330	5850	5840	5850	5840	239
571	20231101	095500	710905240	5850	5850	5850	5850	6
572	20231101	095400	710870140	5840	5850	5850	5840	689
573	20231101	095300	706844530	5850	5810	5850	5810	1402
574	20231101	095200	698659900	5840	5840	5840	5840	1
575	20231101	095100	698654060	5840	5850	5850	5810	1001
576	20231101	095000	692836220	5860	5830	5860	5830	1036
577	20231101	094900	686774950	5830	5820	5830	5820	59
578	20231101	094800	686431560	5820	5820	5820	5820	61
579	20231101	094700	686076540	5820	5820	5820	5820	0
580	20231101	094600	686076540	5820	5770	5820	5760	1106
581	20231101	094500	679691780	5800	5800	5800	5800	342
582	20231101	094400	677708180	5800	5810	5810	5750	3904
583	20231101	094300	655178330	5790	5820	5820	5790	418
584	20231101	094200	652753850	5830	5800	5840	5800	265
585	20231101	094100	651216440	5800	5820	5850	5800	1664
586	20231101	094000	641539800	5850	5830	5850	5820	359
587	20231101	093900	639443390	5830	5830	5830	5830	731
588	20231101	093800	635181660	5840	5840	5840	5840	354
589	20231101	093700	633114300	5840	5840	5840	5830	78
590	20231101	093600	632659200	5840	5830	5840	5830	487
591	20231101	093500	629819970	5830	5830	5830	5830	855
592	20231101	093400	624835320	5830	5830	5830	5820	6
593	20231101	093300	624800380	5820	5830	5830	5820	201
594	20231101	093200	623629750	5830	5810	5830	5810	582
595	20231101	093100	620239630	5830	5850	5850	5820	3255
596	20231101	093000	601284240	5850	5860	5860	5820	1845
597	20231101	092900	590491010	5850	5850	5850	5850	389
598	20231101	092800	588215360	5850	5810	5850	5810	614
599	20231101	092700	584647540	5850	5830	5850	5810	1501
600	20231101	092600	575885550	5830	5780	5830	5780	1282
601	20231101	092500	568461160	5780	5770	5780	5770	1292
602	20231101	092400	561001110	5750	5780	5780	5750	593
603	20231101	092300	557582370	5740	5800	5800	5740	5662
604	20231101	092200	525026410	5800	5810	5810	5680	35456
605	20231101	092100	320543180	5810	5850	5860	5810	9018
606	20231101	092000	268001220	5850	5860	5870	5850	2383
607	20231101	091900	254056170	5870	5860	5870	5850	9455
608	20231101	091800	198705710	5880	5890	5890	5860	3015
609	20231101	091700	180993230	5900	5900	5910	5880	3968
610	20231101	091600	157622740	5920	5940	5940	5900	1770
611	20231101	091500	147142940	5940	5940	5940	5930	1155
612	20231101	091400	140283940	5960	5950	5960	5950	611
613	20231101	091300	136646810	5950	5930	5960	5930	527
614	20231101	091200	133512960	5930	5940	5960	5930	1506
615	20231101	091100	124546250	5960	5970	5970	5940	332
616	20231101	091000	122571880	5940	5960	5980	5940	4382
617	20231101	090900	96435610	5950	5940	5950	5940	877
618	20231101	090800	91218460	5950	5920	5950	5920	3383
619	20231101	090700	71151850	5930	5900	5930	5900	968
620	20231101	090600	65419770	5910	5900	5910	5890	1805
621	20231101	090500	54785640	5910	5890	5910	5890	552
622	20231101	090400	51532360	5890	5920	5930	5890	979
623	20231101	090300	45742880	5920	5930	5930	5920	311
624	20231101	090200	43899650	5930	5900	5930	5900	1318
625	20231101	090100	36110100	5900	5920	5920	5880	453
626	20231101	090000	33440010	5910	5880	5920	5880	5674