KissMeData/103840/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200700	2020700590	4250	4250	4250	4250	4723
3	20231101	200600	2020700590	4250	4250	4250	4250	0
4	20231101	200500	2020700590	4250	4250	4250	4250	0
5	20231101	200400	2020700590	4250	4250	4250	4250	0
6	20231101	200300	2020700590	4250	4250	4250	4250	0
7	20231101	200200	2020700590	4250	4250	4250	4250	0
8	20231101	200100	2020700590	4250	4250	4250	4250	0
9	20231101	200000	2020700590	4250	4250	4250	4250	0
10	20231101	195900	2020700590	4250	4250	4250	4250	0
11	20231101	195800	2020700590	4250	4250	4250	4250	0
12	20231101	195700	2020700590	4250	4250	4250	4250	0
13	20231101	195600	2020700590	4250	4250	4250	4250	0
14	20231101	195500	2020700590	4250	4250	4250	4250	0
15	20231101	195400	2020700590	4250	4250	4250	4250	0
16	20231101	195300	2020700590	4250	4250	4250	4250	0
17	20231101	195200	2020700590	4250	4250	4250	4250	0
18	20231101	195100	2020700590	4250	4250	4250	4250	0
19	20231101	195000	2020700590	4250	4250	4250	4250	0
20	20231101	194900	2020700590	4250	4250	4250	4250	0
21	20231101	194800	2020700590	4250	4250	4250	4250	0
22	20231101	194700	2020700590	4250	4250	4250	4250	0
23	20231101	194600	2020700590	4250	4250	4250	4250	0
24	20231101	194500	2020700590	4250	4250	4250	4250	0
25	20231101	194400	2020700590	4250	4250	4250	4250	0
26	20231101	194300	2020700590	4250	4250	4250	4250	0
27	20231101	194200	2020700590	4250	4250	4250	4250	0
28	20231101	194100	2020700590	4250	4250	4250	4250	0
29	20231101	194000	2020700590	4250	4250	4250	4250	0
30	20231101	193900	2020700590	4250	4250	4250	4250	0
31	20231101	193800	2020700590	4250	4250	4250	4250	0
32	20231101	193700	2020700590	4250	4250	4250	4250	4723
33	20231101	193600	2020700590	4250	4250	4250	4250	0
34	20231101	193500	2020700590	4250	4250	4250	4250	0
35	20231101	193400	2020700590	4250	4250	4250	4250	0
36	20231101	193300	2020700590	4250	4250	4250	4250	0
37	20231101	193200	2020700590	4250	4250	4250	4250	0
38	20231101	193100	2020700590	4250	4250	4250	4250	0
39	20231101	193000	2020700590	4250	4250	4250	4250	0
40	20231101	192900	2020700590	4250	4250	4250	4250	0
41	20231101	192800	2020700590	4250	4250	4250	4250	0
42	20231101	192700	2020700590	4250	4250	4250	4250	0
43	20231101	192600	2020700590	4250	4250	4250	4250	0
44	20231101	192500	2020700590	4250	4250	4250	4250	0
45	20231101	192400	2020700590	4250	4250	4250	4250	0
46	20231101	192300	2020700590	4250	4250	4250	4250	0
47	20231101	192200	2020700590	4250	4250	4250	4250	0
48	20231101	192100	2020700590	4250	4250	4250	4250	0
49	20231101	192000	2020700590	4250	4250	4250	4250	0
50	20231101	191900	2020700590	4250	4250	4250	4250	0
51	20231101	191800	2020700590	4250	4250	4250	4250	0
52	20231101	191700	2020700590	4250	4250	4250	4250	0
53	20231101	191600	2020700590	4250	4250	4250	4250	0
54	20231101	191500	2020700590	4250	4250	4250	4250	0
55	20231101	191400	2020700590	4250	4250	4250	4250	0
56	20231101	191300	2020700590	4250	4250	4250	4250	0
57	20231101	191200	2020700590	4250	4250	4250	4250	0
58	20231101	191100	2020700590	4250	4250	4250	4250	0
59	20231101	191000	2020700590	4250	4250	4250	4250	0
60	20231101	190900	2020700590	4250	4250	4250	4250	0
61	20231101	190800	2020700590	4250	4250	4250	4250	0
62	20231101	190700	2020700590	4250	4250	4250	4250	4723
63	20231101	190600	2020700590	4250	4250	4250	4250	0
64	20231101	190500	2020700590	4250	4250	4250	4250	0
65	20231101	190400	2020700590	4250	4250	4250	4250	0
66	20231101	190300	2020700590	4250	4250	4250	4250	0
67	20231101	190200	2020700590	4250	4250	4250	4250	0
68	20231101	190100	2020700590	4250	4250	4250	4250	0
69	20231101	190000	2020700590	4250	4250	4250	4250	0
70	20231101	185900	2020700590	4250	4250	4250	4250	0
71	20231101	185800	2020700590	4250	4250	4250	4250	0
72	20231101	185700	2020700590	4250	4250	4250	4250	0
73	20231101	185600	2020700590	4250	4250	4250	4250	0
74	20231101	185500	2020700590	4250	4250	4250	4250	0
75	20231101	185400	2020700590	4250	4250	4250	4250	0
76	20231101	185300	2020700590	4250	4250	4250	4250	0
77	20231101	185200	2020700590	4250	4250	4250	4250	0
78	20231101	185100	2020700590	4250	4250	4250	4250	0
79	20231101	185000	2020700590	4250	4250	4250	4250	0
80	20231101	184900	2020700590	4250	4250	4250	4250	0
81	20231101	184800	2020700590	4250	4250	4250	4250	0
82	20231101	184700	2020700590	4250	4250	4250	4250	0
83	20231101	184600	2020700590	4250	4250	4250	4250	0
84	20231101	184500	2020700590	4250	4250	4250	4250	0
85	20231101	184400	2020700590	4250	4250	4250	4250	0
86	20231101	184300	2020700590	4250	4250	4250	4250	0
87	20231101	184200	2020700590	4250	4250	4250	4250	0
88	20231101	184100	2020700590	4250	4250	4250	4250	0
89	20231101	184000	2020700590	4250	4250	4250	4250	0
90	20231101	183900	2020700590	4250	4250	4250	4250	0
91	20231101	183800	2020700590	4250	4250	4250	4250	0
92	20231101	183700	2020700590	4250	4250	4250	4250	4723
93	20231101	183600	2020700590	4250	4250	4250	4250	0
94	20231101	183500	2020700590	4250	4250	4250	4250	0
95	20231101	183400	2020700590	4250	4250	4250	4250	0
96	20231101	183300	2020700590	4250	4250	4250	4250	0
97	20231101	183200	2020700590	4250	4250	4250	4250	0
98	20231101	183100	2020700590	4250	4250	4250	4250	0
99	20231101	183000	2020700590	4250	4250	4250	4250	0
100	20231101	182900	2020700590	4250	4250	4250	4250	0
101	20231101	182800	2020700590	4250	4250	4250	4250	0
102	20231101	182700	2020700590	4250	4250	4250	4250	0
103	20231101	182600	2020700590	4250	4250	4250	4250	0
104	20231101	182500	2020700590	4250	4250	4250	4250	0
105	20231101	182400	2020700590	4250	4250	4250	4250	0
106	20231101	182300	2020700590	4250	4250	4250	4250	0
107	20231101	182200	2020700590	4250	4250	4250	4250	0
108	20231101	182100	2020700590	4250	4250	4250	4250	0
109	20231101	182000	2020700590	4250	4250	4250	4250	0
110	20231101	181900	2020700590	4250	4250	4250	4250	0
111	20231101	181800	2020700590	4250	4250	4250	4250	0
112	20231101	181700	2020700590	4250	4250	4250	4250	0
113	20231101	181600	2020700590	4250	4250	4250	4250	0
114	20231101	181500	2020700590	4250	4250	4250	4250	0
115	20231101	181400	2020700590	4250	4250	4250	4250	0
116	20231101	181300	2020700590	4250	4250	4250	4250	0
117	20231101	181200	2020700590	4250	4250	4250	4250	0
118	20231101	181100	2020700590	4250	4250	4250	4250	0
119	20231101	181000	2020700590	4250	4250	4250	4250	0
120	20231101	180900	2020700590	4250	4250	4250	4250	0
121	20231101	180800	2020700590	4250	4250	4250	4250	0
122	20231101	180700	2020700590	4250	4250	4250	4250	4723
123	20231101	180600	2020700590	4250	4250	4250	4250	0
124	20231101	180500	2020700590	4250	4250	4250	4250	0
125	20231101	180400	2020700590	4250	4250	4250	4250	0
126	20231101	180300	2020700590	4250	4250	4250	4250	0
127	20231101	180200	2020700590	4250	4250	4250	4250	0
128	20231101	180100	2020700590	4250	4250	4250	4250	0
129	20231101	180000	2020700590	4250	4250	4250	4250	0
130	20231101	175900	2020700590	4250	4250	4250	4250	0
131	20231101	175800	2020700590	4250	4250	4250	4250	0
132	20231101	175700	2020700590	4250	4250	4250	4250	0
133	20231101	175600	2020700590	4250	4250	4250	4250	0
134	20231101	175500	2020700590	4250	4250	4250	4250	0
135	20231101	175400	2020700590	4250	4250	4250	4250	0
136	20231101	175300	2020700590	4250	4250	4250	4250	0
137	20231101	175200	2020700590	4250	4250	4250	4250	0
138	20231101	175100	2020700590	4250	4250	4250	4250	0
139	20231101	175000	2020700590	4250	4250	4250	4250	0
140	20231101	174900	2020700590	4250	4250	4250	4250	0
141	20231101	174800	2020700590	4250	4250	4250	4250	0
142	20231101	174700	2020700590	4250	4250	4250	4250	0
143	20231101	174600	2020700590	4250	4250	4250	4250	0
144	20231101	174500	2020700590	4250	4250	4250	4250	0
145	20231101	174400	2020700590	4250	4250	4250	4250	0
146	20231101	174300	2020700590	4250	4250	4250	4250	0
147	20231101	174200	2020700590	4250	4250	4250	4250	0
148	20231101	174100	2020700590	4250	4250	4250	4250	0
149	20231101	174000	2020700590	4250	4250	4250	4250	0
150	20231101	173900	2020700590	4250	4250	4250	4250	0
151	20231101	173800	2020700590	4250	4250	4250	4250	0
152	20231101	173700	2020700590	4250	4250	4250	4250	4723
153	20231101	173600	2020700590	4250	4250	4250	4250	0
154	20231101	173500	2020700590	4250	4250	4250	4250	0
155	20231101	173400	2020700590	4250	4250	4250	4250	0
156	20231101	173300	2020700590	4250	4250	4250	4250	0
157	20231101	173200	2020700590	4250	4250	4250	4250	0
158	20231101	173100	2020700590	4250	4250	4250	4250	0
159	20231101	173000	2020700590	4250	4250	4250	4250	0
160	20231101	172900	2020700590	4250	4250	4250	4250	0
161	20231101	172800	2020700590	4250	4250	4250	4250	0
162	20231101	172700	2020700590	4250	4250	4250	4250	0
163	20231101	172600	2020700590	4250	4250	4250	4250	0
164	20231101	172500	2020700590	4250	4250	4250	4250	0
165	20231101	172400	2020700590	4250	4250	4250	4250	0
166	20231101	172300	2020700590	4250	4250	4250	4250	0
167	20231101	172200	2020700590	4250	4250	4250	4250	0
168	20231101	172100	2020700590	4250	4250	4250	4250	0
169	20231101	172000	2020700590	4250	4250	4250	4250	0
170	20231101	171900	2020700590	4250	4250	4250	4250	0
171	20231101	171800	2020700590	4250	4250	4250	4250	0
172	20231101	171700	2020700590	4250	4250	4250	4250	0
173	20231101	171600	2020700590	4250	4250	4250	4250	0
174	20231101	171500	2020700590	4250	4250	4250	4250	0
175	20231101	171400	2020700590	4250	4250	4250	4250	0
176	20231101	171300	2020700590	4250	4250	4250	4250	0
177	20231101	171200	2020700590	4250	4250	4250	4250	0
178	20231101	171100	2020700590	4250	4250	4250	4250	0
179	20231101	171000	2020700590	4250	4250	4250	4250	0
180	20231101	170900	2020700590	4250	4250	4250	4250	0
181	20231101	170800	2020700590	4250	4250	4250	4250	0
182	20231101	170700	2020700590	4250	4250	4250	4250	4723
183	20231101	170600	2020700590	4250	4250	4250	4250	0
184	20231101	170500	2020700590	4250	4250	4250	4250	0
185	20231101	170400	2020700590	4250	4250	4250	4250	0
186	20231101	170300	2020700590	4250	4250	4250	4250	0
187	20231101	170200	2020700590	4250	4250	4250	4250	0
188	20231101	170100	2020700590	4250	4250	4250	4250	0
189	20231101	170000	2020700590	4250	4250	4250	4250	0
190	20231101	165900	2020700590	4250	4250	4250	4250	0
191	20231101	165800	2020700590	4250	4250	4250	4250	0
192	20231101	165700	2020700590	4250	4250	4250	4250	0
193	20231101	165600	2020700590	4250	4250	4250	4250	0
194	20231101	165500	2020700590	4250	4250	4250	4250	0
195	20231101	165400	2020700590	4250	4250	4250	4250	0
196	20231101	165300	2020700590	4250	4250	4250	4250	0
197	20231101	165200	2020700590	4250	4250	4250	4250	0
198	20231101	165100	2020700590	4250	4250	4250	4250	0
199	20231101	165000	2020700590	4250	4250	4250	4250	0
200	20231101	164900	2020700590	4250	4250	4250	4250	0
201	20231101	164800	2020700590	4250	4250	4250	4250	0
202	20231101	164700	2020700590	4250	4250	4250	4250	0
203	20231101	164600	2020700590	4250	4250	4250	4250	0
204	20231101	164500	2020700590	4250	4250	4250	4250	0
205	20231101	164400	2020700590	4250	4250	4250	4250	0
206	20231101	164300	2020700590	4250	4250	4250	4250	0
207	20231101	164200	2020700590	4250	4250	4250	4250	0
208	20231101	164100	2020700590	4250	4250	4250	4250	0
209	20231101	164000	2020700590	4250	4250	4250	4250	0
210	20231101	163900	2020700590	4250	4250	4250	4250	0
211	20231101	163800	2020700590	4250	4250	4250	4250	0
212	20231101	163700	2020700590	4250	4250	4250	4250	4723
213	20231101	163600	2020700590	4250	4250	4250	4250	0
214	20231101	163500	2020700590	4250	4250	4250	4250	0
215	20231101	163400	2020700590	4250	4250	4250	4250	0
216	20231101	163300	2020700590	4250	4250	4250	4250	0
217	20231101	163200	2020700590	4250	4250	4250	4250	0
218	20231101	163100	2020700590	4250	4250	4250	4250	0
219	20231101	163000	2020700590	4250	4250	4250	4250	0
220	20231101	162900	2020700590	4250	4250	4250	4250	0
221	20231101	162800	2020700590	4250	4250	4250	4250	0
222	20231101	162700	2020700590	4250	4250	4250	4250	0
223	20231101	162600	2020700590	4250	4250	4250	4250	0
224	20231101	162500	2020700590	4250	4250	4250	4250	0
225	20231101	162400	2020700590	4250	4250	4250	4250	0
226	20231101	162300	2020700590	4250	4250	4250	4250	0
227	20231101	162200	2020700590	4250	4250	4250	4250	0
228	20231101	162100	2020700590	4250	4250	4250	4250	0
229	20231101	162000	2020700590	4250	4250	4250	4250	0
230	20231101	161900	2020700590	4250	4250	4250	4250	0
231	20231101	161800	2020700590	4250	4250	4250	4250	0
232	20231101	161700	2020700590	4250	4250	4250	4250	0
233	20231101	161600	2020700590	4250	4250	4250	4250	0
234	20231101	161500	2020700590	4250	4250	4250	4250	0
235	20231101	161400	2020700590	4250	4250	4250	4250	0
236	20231101	161300	2020700590	4250	4250	4250	4250	0
237	20231101	161200	2020700590	4250	4250	4250	4250	0
238	20231101	161100	2020700590	4250	4250	4250	4250	0
239	20231101	161000	2020700590	4250	4250	4250	4250	0
240	20231101	160900	2020700590	4250	4250	4250	4250	0
241	20231101	160800	2020700590	4250	4250	4250	4250	0
242	20231101	160700	2020700590	4250	4250	4250	4250	4723
243	20231101	160600	2020700590	4250	4250	4250	4250	0
244	20231101	160500	2020700590	4250	4250	4250	4250	0
245	20231101	160400	2020700590	4250	4250	4250	4250	0
246	20231101	160300	2020700590	4250	4250	4250	4250	0
247	20231101	160200	2020700590	4250	4250	4250	4250	0
248	20231101	160100	2020700590	4250	4250	4250	4250	0
249	20231101	160000	2020700590	4250	4250	4250	4250	0
250	20231101	155900	2020700590	4250	4250	4250	4250	0
251	20231101	155800	2020700590	4250	4250	4250	4250	0
252	20231101	155700	2020700590	4250	4250	4250	4250	0
253	20231101	155600	2020700590	4250	4250	4250	4250	0
254	20231101	155500	2020700590	4250	4250	4250	4250	0
255	20231101	155400	2020700590	4250	4250	4250	4250	0
256	20231101	155300	2020700590	4250	4250	4250	4250	0
257	20231101	155200	2020700590	4250	4250	4250	4250	0
258	20231101	155100	2020700590	4250	4250	4250	4250	0
259	20231101	155000	2020700590	4250	4250	4250	4250	0
260	20231101	154900	2020700590	4250	4250	4250	4250	0
261	20231101	154800	2020700590	4250	4250	4250	4250	0
262	20231101	154700	2020700590	4250	4250	4250	4250	0
263	20231101	154600	2020700590	4250	4250	4250	4250	0
264	20231101	154500	2020700590	4250	4250	4250	4250	0
265	20231101	154400	2020700590	4250	4250	4250	4250	0
266	20231101	154300	2020700590	4250	4250	4250	4250	0
267	20231101	154200	2020700590	4250	4250	4250	4250	0
268	20231101	154100	2020700590	4250	4250	4250	4250	0
269	20231101	154000	2020700590	4250	4250	4250	4250	0
270	20231101	153900	2020700590	4250	4250	4250	4250	0
271	20231101	153800	2020700590	4250	4250	4250	4250	0
272	20231101	153700	2020700590	4250	4250	4250	4250	4723
273	20231101	153600	2020700590	4250	4250	4250	4250	0
274	20231101	153500	2020700590	4250	4250	4250	4250	0
275	20231101	153400	2020700590	4250	4250	4250	4250	0
276	20231101	153300	2020700590	4250	4250	4250	4250	0
277	20231101	153200	2020700590	4250	4250	4250	4250	0
278	20231101	153100	2020700590	4250	4250	4250	4250	0
279	20231101	153000	2020700590	4250	4250	4250	4250	4723
280	20231101	152900	2000627840	4205	4205	4205	4205	0
281	20231101	152800	2000627840	4205	4205	4205	4205	0
282	20231101	152700	2000627840	4205	4205	4205	4205	0
283	20231101	152600	2000627840	4205	4205	4205	4205	0
284	20231101	152500	2000627840	4205	4205	4205	4205	0
285	20231101	152400	2000627840	4205	4205	4205	4205	0
286	20231101	152300	2000627840	4205	4205	4205	4205	0
287	20231101	152200	2000627840	4205	4205	4205	4205	0
288	20231101	152100	2000627840	4205	4205	4205	4205	0
289	20231101	152000	2000627840	4205	4205	4205	4205	0
290	20231101	151900	2000627840	4205	4175	4245	4175	694
291	20231101	151800	1997693010	4175	4230	4245	4175	1384
292	20231101	151700	1991842810	4250	4250	4250	4250	0
293	20231101	151600	1991842810	4250	4240	4250	4240	208
294	20231101	151500	1990960240	4260	4260	4260	4260	0
295	20231101	151400	1990960240	4260	4230	4260	4225	2155
296	20231101	151300	1981824940	4235	4235	4235	4235	1
297	20231101	151200	1981820705	4175	4175	4175	4175	1
298	20231101	151100	1981816530	4170	4175	4175	4170	1457
299	20231101	151000	1975738515	4170	4175	4175	4170	575
300	20231101	150900	1973340580	4200	4210	4210	4200	983
301	20231101	150800	1969211495	4200	4200	4200	4200	8000
302	20231101	150700	1935611495	4180	4180	4180	4180	500
303	20231101	150600	1933521495	4180	4170	4180	4170	4095
304	20231101	150500	1916431215	4165	4150	4165	4150	3968
305	20231101	150400	1899905515	4150	4130	4150	4130	1686
306	20231101	150300	1892908635	4150	4135	4150	4135	279
307	20231101	150200	1891751370	4130	4155	4155	4120	8877
308	20231101	150100	1855048370	4165	4175	4175	4165	569
309	20231101	150000	1852674465	4175	4160	4175	4160	170
310	20231101	145900	1851967205	4155	4155	4155	4155	407
311	20231101	145800	1850276120	4155	4155	4155	4155	0
312	20231101	145700	1850276120	4155	4165	4165	4155	99
313	20231101	145600	1849864730	4160	4160	4160	4160	130
314	20231101	145500	1849323930	4165	4165	4165	4165	2
315	20231101	145400	1849315600	4165	4165	4165	4165	0
316	20231101	145300	1849315600	4165	4170	4170	4165	643
317	20231101	145200	1846637495	4170	4170	4175	4170	445
318	20231101	145100	1844781825	4175	4170	4175	4170	82
319	20231101	145000	1844439870	4170	4170	4170	4170	4
320	20231101	144900	1844423190	4170	4170	4170	4170	55
321	20231101	144800	1844193840	4170	4170	4170	4170	8
322	20231101	144700	1844160480	4170	4170	4175	4170	35
323	20231101	144600	1844014380	4170	4170	4170	4170	136
324	20231101	144500	1843447260	4170	4165	4170	4165	27
325	20231101	144400	1843334790	4165	4170	4170	4165	13
326	20231101	144300	1843280625	4170	4170	4170	4170	3
327	20231101	144200	1843268115	4170	4170	4170	4170	4
328	20231101	144100	1843251435	4170	4170	4170	4170	3
329	20231101	144000	1843238925	4170	4170	4170	4170	15
330	20231101	143900	1843176375	4170	4175	4175	4170	25
331	20231101	143800	1843072110	4175	4175	4175	4175	164
332	20231101	143700	1842387410	4170	4170	4170	4170	1085
333	20231101	143600	1837862960	4170	4165	4170	4165	27
334	20231101	143500	1837750490	4170	4170	4170	4170	4
335	20231101	143400	1837733810	4170	4170	4170	4170	3
336	20231101	143300	1837721300	4170	4170	4170	4170	5
337	20231101	143200	1837700450	4170	4165	4170	4165	44
338	20231101	143100	1837517090	4170	4170	4170	4170	23
339	20231101	143000	1837421180	4170	4170	4170	4165	60
340	20231101	142900	1837171220	4170	4170	4170	4170	22
341	20231101	142800	1837079480	4170	4170	4170	4170	22
342	20231101	142700	1836987740	4170	4170	4170	4170	24
343	20231101	142600	1836887660	4170	4170	4170	4170	21
344	20231101	142500	1836800090	4170	4170	4170	4170	23
345	20231101	142400	1836704180	4170	4170	4170	4170	21
346	20231101	142300	1836616610	4170	4170	4170	4165	43
347	20231101	142200	1836437465	4170	4165	4170	4165	851
348	20231101	142100	1832893035	4165	4165	4165	4165	109
349	20231101	142000	1832439050	4165	4165	4165	4165	12
350	20231101	141900	1832389070	4160	4160	4160	4160	858
351	20231101	141800	1828819790	4155	4160	4160	4155	464
352	20231101	141700	1826891720	4155	4155	4155	4155	237
353	20231101	141600	1825906985	4155	4165	4175	4155	1426
354	20231101	141500	1819971245	4165	4165	4165	4165	43
355	20231101	141400	1819792150	4165	4170	4170	4165	23
356	20231101	141300	1819696250	4170	4170	4170	4170	19
357	20231101	141200	1819617020	4170	4170	4170	4170	18
358	20231101	141100	1819541960	4170	4170	4170	4170	1
359	20231101	141000	1819537790	4150	4155	4175	4145	3101
360	20231101	140900	1806673840	4155	4175	4175	4145	3015
361	20231101	140800	1794146580	4175	4180	4180	4175	38
362	20231101	140700	1793987885	4180	4180	4180	4180	22
363	20231101	140600	1793895925	4180	4180	4180	4180	19
364	20231101	140500	1793816505	4180	4180	4180	4180	21
365	20231101	140400	1793728725	4180	4175	4180	4175	38
366	20231101	140300	1793570060	4175	4175	4180	4175	30
367	20231101	140200	1793444745	4175	4180	4180	4175	75
368	20231101	140100	1793131525	4180	4175	4180	4175	12
369	20231101	140000	1793081410	4175	4180	4180	4175	492
370	20231101	135900	1791024920	4175	4175	4175	4175	4
371	20231101	135800	1791008220	4175	4175	4175	4175	2
372	20231101	135700	1790999870	4175	4175	4175	4175	27
373	20231101	135600	1790887145	4175	4170	4175	4170	3
374	20231101	135500	1790874625	4185	4185	4185	4185	0
375	20231101	135400	1790874625	4185	4185	4185	4185	0
376	20231101	135300	1790874625	4185	4175	4185	4175	6
377	20231101	135200	1790849565	4175	4185	4185	4175	1551
378	20231101	135100	1784368940	4185	4185	4185	4185	6
379	20231101	135000	1784343830	4185	4185	4185	4185	4
380	20231101	134900	1784327090	4185	4185	4185	4180	7
381	20231101	134800	1784297810	4185	4185	4185	4185	0
382	20231101	134700	1784297810	4185	4190	4190	4185	109
383	20231101	134600	1783841630	4190	4195	4195	4190	5
384	20231101	134500	1783820665	4190	4195	4195	4190	7
385	20231101	134400	1783791320	4195	4195	4195	4195	3
386	20231101	134300	1783778735	4195	4195	4195	4195	13
387	20231101	134200	1783724200	4185	4185	4185	4185	1
388	20231101	134100	1783720015	4190	4190	4190	4185	27
389	20231101	134000	1783607000	4190	4190	4190	4190	4
390	20231101	133900	1783590240	4190	4195	4195	4190	7
391	20231101	133800	1783560895	4195	4195	4195	4195	3
392	20231101	133700	1783548310	4195	4195	4195	4195	103
393	20231101	133600	1783116225	4195	4195	4195	4195	6
394	20231101	133500	1783091055	4195	4195	4195	4195	1
395	20231101	133400	1783086860	4185	4190	4190	4185	13
396	20231101	133300	1783032415	4190	4190	4200	4190	419
397	20231101	133200	1781276400	4185	4185	4185	4185	5
398	20231101	133100	1781255475	4185	4185	4185	4185	7
399	20231101	133000	1781226180	4190	4190	4190	4190	3
400	20231101	132900	1781213610	4190	4190	4190	4190	3
401	20231101	132800	1781201040	4190	4190	4190	4190	3
402	20231101	132700	1781188470	4190	4190	4190	4190	3
403	20231101	132600	1781175900	4190	4190	4190	4190	0
404	20231101	132500	1781175900	4190	4190	4190	4190	0
405	20231101	132400	1781175900	4190	4190	4190	4190	0
406	20231101	132300	1781175900	4190	4185	4195	4185	915
407	20231101	132200	1777345135	4185	4185	4185	4185	597
408	20231101	132100	1774846690	4185	4185	4185	4185	3
409	20231101	132000	1774834135	4185	4185	4185	4185	6
410	20231101	131900	1774809025	4185	4185	4185	4185	4
411	20231101	131800	1774792285	4185	4185	4185	4185	3
412	20231101	131700	1774779730	4185	4185	4185	4185	6
413	20231101	131600	1774754620	4185	4185	4185	4185	4
414	20231101	131500	1774737880	4185	4185	4185	4185	6
415	20231101	131400	1774712770	4185	4185	4185	4185	0
416	20231101	131300	1774712770	4185	4185	4185	4185	8
417	20231101	131200	1774679290	4185	4185	4185	4185	6
418	20231101	131100	1774654180	4185	4185	4185	4185	1
419	20231101	131000	1774649995	4185	4185	4185	4185	6
420	20231101	130900	1774624885	4185	4185	4185	4185	4
421	20231101	130800	1774608145	4180	4185	4185	4180	4
422	20231101	130700	1774591410	4185	4180	4185	4180	997
423	20231101	130600	1770423935	4180	4180	4180	4180	3
424	20231101	130500	1770411395	4180	4175	4180	4175	18
425	20231101	130400	1770336230	4165	4165	4165	4165	749
426	20231101	130300	1767216645	4160	4160	4160	4160	1
427	20231101	130200	1767212485	4160	4165	4165	4160	257
428	20231101	130100	1766142110	4185	4185	4185	4185	36
429	20231101	130000	1765991450	4165	4180	4180	4165	2007
430	20231101	125900	1757619730	4185	4185	4185	4185	14
431	20231101	125800	1757561140	4190	4190	4190	4190	0
432	20231101	125700	1757561140	4190	4195	4195	4190	9
433	20231101	125600	1757523425	4190	4190	4190	4190	182
434	20231101	125500	1756760845	4190	4190	4190	4190	150
435	20231101	125400	1756132345	4190	4190	4190	4190	301
436	20231101	125300	1754871155	4190	4190	4190	4190	150
437	20231101	125200	1754242655	4190	4190	4190	4190	1
438	20231101	125100	1754238465	4215	4215	4215	4215	0
439	20231101	125000	1754238465	4215	4215	4215	4215	0
440	20231101	124900	1754238465	4215	4260	4260	4215	282
441	20231101	124800	1753049555	4225	4230	4230	4225	34
442	20231101	124700	1752905825	4270	4240	4270	4240	240
443	20231101	124600	1751885195	4215	4195	4215	4195	1105
444	20231101	124500	1747230625	4190	4190	4190	4190	150
445	20231101	124400	1746602125	4190	4190	4190	4190	150
446	20231101	124300	1745973625	4190	4195	4195	4190	1163
447	20231101	124200	1741100650	4190	4200	4200	4190	260
448	20231101	124100	1740009960	4200	4210	4210	4200	116
449	20231101	124000	1739522175	4210	4210	4210	4210	251
450	20231101	123900	1738465465	4215	4215	4215	4215	210
451	20231101	123800	1737580315	4240	4240	4240	4240	0
452	20231101	123700	1737580315	4240	4215	4240	4215	316
453	20231101	123600	1736247100	4215	4215	4215	4215	237
454	20231101	123500	1735248145	4215	4220	4220	4215	249
455	20231101	123400	1734197880	4220	4220	4220	4220	100
456	20231101	123300	1733775880	4220	4250	4250	4215	176
457	20231101	123200	1733032830	4250	4235	4250	4235	853
458	20231101	123100	1729418955	4215	4215	4215	4215	225
459	20231101	123000	1728470580	4235	4215	4235	4210	190
460	20231101	122900	1727669840	4210	4215	4230	4210	180
461	20231101	122800	1726911820	4215	4215	4215	4215	126
462	20231101	122700	1726380730	4215	4215	4215	4215	736
463	20231101	122600	1723278490	4215	4220	4220	4215	15
464	20231101	122500	1723215195	4220	4220	4220	4220	8
465	20231101	122400	1723181435	4230	4225	4230	4225	1006
466	20231101	122300	1718930955	4225	4230	4230	4225	60
467	20231101	122200	1718677420	4235	4240	4240	4235	630
468	20231101	122100	1716009230	4245	4245	4245	4245	251
469	20231101	122000	1714943735	4250	4250	4250	4250	2
470	20231101	121900	1714935235	4250	4250	4250	4250	3
471	20231101	121800	1714922485	4250	4250	4250	4250	112
472	20231101	121700	1714446485	4250	4250	4250	4250	88
473	20231101	121600	1714072485	4250	4250	4250	4250	410
474	20231101	121500	1712329985	4260	4260	4260	4260	235
475	20231101	121400	1711328885	4260	4255	4260	4255	700
476	20231101	121300	1708349880	4255	4260	4260	4255	58
477	20231101	121200	1708103085	4260	4260	4260	4260	48
478	20231101	121100	1707898605	4265	4265	4265	4265	70
479	20231101	121000	1707600055	4265	4265	4265	4265	710
480	20231101	120900	1704571905	4265	4285	4285	4265	498
481	20231101	120800	1702447115	4285	4305	4305	4285	1124
482	20231101	120700	1697627100	4310	4315	4315	4310	115
483	20231101	120600	1697130895	4315	4295	4315	4295	4077
484	20231101	120500	1679605420	4295	4295	4295	4295	0
485	20231101	120400	1679605420	4295	4295	4295	4295	3
486	20231101	120300	1679592535	4295	4295	4295	4295	0
487	20231101	120200	1679592535	4295	4290	4295	4290	767
488	20231101	120100	1676300795	4290	4265	4290	4265	141
489	20231101	120000	1675699405	4265	4265	4265	4265	2327
490	20231101	115900	1665774750	4265	4290	4295	4265	4318
491	20231101	115800	1647273060	4300	4290	4300	4290	205
492	20231101	115700	1646393590	4290	4290	4290	4290	151
493	20231101	115600	1645745800	4290	4290	4290	4290	563
494	20231101	115500	1643330530	4290	4290	4290	4290	1151
495	20231101	115400	1638392740	4290	4290	4290	4290	1
496	20231101	115300	1638388450	4300	4300	4300	4295	687
497	20231101	115200	1635434460	4305	4305	4305	4305	603
498	20231101	115100	1632838545	4285	4285	4300	4285	387
499	20231101	115000	1631178965	4285	4290	4290	4285	494
500	20231101	114900	1629062160	4285	4295	4295	4280	216
501	20231101	114800	1628136860	4295	4295	4295	4285	4180
502	20231101	114700	1610204600	4295	4290	4295	4290	8758
503	20231101	114600	1572631610	4285	4280	4285	4280	6641
504	20231101	114500	1544207125	4280	4260	4280	4260	289
505	20231101	114400	1542972855	4255	4260	4260	4255	300
506	20231101	114300	1541696300	4255	4265	4265	4255	850
507	20231101	114200	1538078050	4265	4270	4270	4265	378
508	20231101	114100	1536465875	4260	4285	4285	4260	302
509	20231101	114000	1535179080	4280	4275	4280	4245	12746
510	20231101	113900	1480732170	4280	4280	4280	4275	407
511	20231101	113800	1478991225	4280	4280	4280	4280	161
512	20231101	113700	1478302145	4295	4265	4300	4265	1442
513	20231101	113600	1472125285	4295	4275	4300	4270	6894
514	20231101	113500	1442554490	4270	4240	4270	4235	7566
515	20231101	113400	1410324925	4240	4260	4260	4235	1514
516	20231101	113300	1403881885	4260	4235	4260	4230	5229
517	20231101	113200	1381757230	4235	4235	4235	4235	173
518	20231101	113100	1381024575	4260	4265	4265	4225	4417
519	20231101	113000	1362232100	4260	4235	4260	4235	5103
520	20231101	112900	1340575900	4235	4240	4260	4235	6421
521	20231101	112800	1313306735	4240	4215	4240	4205	1370
522	20231101	112700	1307530195	4250	4165	4250	4165	27213
523	20231101	112600	1193100245	4165	4150	4165	4150	1006
524	20231101	112500	1188916460	4140	4165	4165	4140	175
525	20231101	112400	1188191360	4165	4165	4165	4165	1509
526	20231101	112300	1181906375	4155	4155	4165	4155	1787
527	20231101	112200	1174469735	4155	4130	4155	4130	261
528	20231101	112100	1173391530	4130	4130	4130	4130	150
529	20231101	112000	1172772030	4130	4145	4160	4130	5430
530	20231101	111900	1150232395	4145	4130	4150	4130	730
531	20231101	111800	1147211375	4125	4120	4125	4120	543
532	20231101	111700	1144972230	4120	4120	4125	4115	2882
533	20231101	111600	1133097345	4120	4120	4120	4115	221
534	20231101	111500	1132186925	4120	4120	4120	4120	1759
535	20231101	111400	1124939845	4120	4075	4125	4075	10574
536	20231101	111300	1081481935	4050	4030	4050	4030	290
537	20231101	111200	1080309845	4020	4010	4020	4010	1429
538	20231101	111100	1074567160	4020	3995	4020	3995	3294
539	20231101	111000	1061325870	3975	3990	4000	3975	191
540	20231101	110900	1060562140	3985	3965	3995	3965	72
541	20231101	110800	1060274685	3995	3975	3995	3975	121
542	20231101	110700	1059793680	3965	3955	3965	3955	253
543	20231101	110600	1058792075	3955	3965	3965	3955	1424
544	20231101	110500	1053152025	3965	3965	3975	3965	1371
545	20231101	110400	1047712555	3960	3960	3965	3960	1826
546	20231101	110300	1040481050	3960	3965	3965	3960	935
547	20231101	110200	1036777440	3965	3965	3995	3960	1978
548	20231101	110100	1028919645	3960	3970	3975	3960	2705
549	20231101	110000	1018181000	3970	3980	3980	3970	2378
550	20231101	105900	1008723585	3980	3995	3995	3980	991
551	20231101	105800	1004777610	3985	3970	3990	3970	6457
552	20231101	105700	979053280	3970	3935	3970	3935	9182
553	20231101	105600	942754255	3935	3940	3940	3935	1559
554	20231101	105500	936611960	3940	3955	3955	3940	2846
555	20231101	105400	925371905	3955	3955	3960	3955	1106
556	20231101	105300	920997485	3955	3955	3955	3950	2077
557	20231101	105200	912785420	3955	3985	3985	3955	7929
558	20231101	105100	881292560	3995	3980	4000	3980	2593
559	20231101	105000	870933350	3980	3950	3990	3930	2454
560	20231101	104900	861204440	3950	4020	4020	3930	18519
561	20231101	104800	787361750	4020	4030	4030	4020	1926
562	20231101	104700	779607590	4030	4030	4035	4030	972
563	20231101	104600	775689330	4030	4045	4045	4030	1657
564	20231101	104500	768995925	4045	4055	4055	4045	860
565	20231101	104400	765512785	4055	4060	4080	4050	6487
566	20231101	104300	739150125	4060	4100	4120	4060	1466
567	20231101	104200	733158985	4070	4060	4120	4050	1596
568	20231101	104100	726654590	4065	4020	4140	4020	3976
569	20231101	104000	710445110	4015	4025	4080	4000	6972
570	20231101	103900	682387930	4025	4025	4040	4025	3856
571	20231101	103800	666851740	4025	4020	4065	3975	7314
572	20231101	103700	637565785	4020	4060	4065	4015	11465
573	20231101	103600	591100055	4060	4055	4075	4055	4942
574	20231101	103500	571032955	4055	4080	4080	4055	5104
575	20231101	103400	550301695	4080	4135	4135	4080	6539
576	20231101	103300	523426650	4130	4160	4160	4130	101
577	20231101	103200	523006520	4130	4135	4135	4130	3
578	20231101	103100	522994125	4160	4160	4160	4160	0
579	20231101	103000	522994125	4160	4130	4160	4130	305
580	20231101	102900	521734365	4130	4130	4130	4130	13
581	20231101	102800	521680675	4130	4140	4140	4130	3792
582	20231101	102700	506008130	4150	4150	4150	4150	0
583	20231101	102600	506008130	4150	4150	4150	4150	0
584	20231101	102500	506008130	4150	4150	4150	4150	2
585	20231101	102400	505999830	4145	4145	4145	4145	0
586	20231101	102300	505999830	4145	4150	4150	4145	1262
587	20231101	102200	500767640	4160	4160	4160	4160	0
588	20231101	102100	500767640	4160	4160	4160	4160	1
589	20231101	102000	500763480	4165	4165	4165	4165	0
590	20231101	101900	500763480	4165	4165	4165	4165	0
591	20231101	101800	500763480	4165	4165	4165	4165	5
592	20231101	101700	500742655	4165	4165	4165	4165	0
593	20231101	101600	500742655	4165	4165	4165	4165	61
594	20231101	101500	500488590	4165	4165	4165	4165	50
595	20231101	101400	500280340	4165	4165	4165	4165	0
596	20231101	101300	500280340	4165	4165	4165	4165	0
597	20231101	101200	500280340	4165	4165	4165	4165	17
598	20231101	101100	500209535	4165	4165	4165	4165	0
599	20231101	101000	500209535	4165	4140	4165	4140	2
600	20231101	100900	500201230	4165	4165	4165	4165	0
601	20231101	100800	500201230	4165	4165	4165	4165	0
602	20231101	100700	500201230	4165	4165	4165	4165	0
603	20231101	100600	500201230	4165	4140	4165	4140	2
604	20231101	100500	500192925	4165	4165	4165	4165	2
605	20231101	100400	500184595	4165	4165	4165	4165	0
606	20231101	100300	500184595	4165	4165	4165	4165	0
607	20231101	100200	500184595	4165	4165	4165	4165	0
608	20231101	100100	500184595	4165	4165	4165	4165	0
609	20231101	100000	500184595	4165	4165	4165	4165	0
610	20231101	095900	500184595	4165	4165	4165	4165	0
611	20231101	095800	500184595	4165	4145	4165	4145	4
612	20231101	095700	500167985	4150	4150	4150	4150	500
613	20231101	095600	498092985	4150	4140	4150	4140	6
614	20231101	095500	498068125	4150	4150	4150	4150	125
615	20231101	095400	497549375	4150	4150	4150	4150	207
616	20231101	095300	496690325	4150	4150	4150	4150	2
617	20231101	095200	496682025	4140	4140	4140	4140	0
618	20231101	095100	496682025	4140	4140	4140	4140	1587
619	20231101	095000	490111845	4165	4165	4165	4165	1
620	20231101	094900	490107680	4140	4140	4140	4140	43
621	20231101	094800	489929660	4140	4140	4140	4140	0
622	20231101	094700	489929660	4140	4140	4140	4140	10
623	20231101	094600	489888260	4165	4165	4165	4165	0
624	20231101	094500	489888260	4165	4165	4165	4165	0
625	20231101	094400	489888260	4165	4140	4165	4135	316
626	20231101	094300	488579800	4160	4155	4160	4145	1195
627	20231101	094200	483615265	4160	4165	4165	4160	27
628	20231101	094100	483502825	4165	4165	4165	4165	330
629	20231101	094000	482128375	4160	4160	4160	4160	1
630	20231101	093900	482124215	4165	4165	4165	4165	0
631	20231101	093800	482124215	4165	4165	4165	4165	1
632	20231101	093700	482120050	4165	4165	4165	4165	4
633	20231101	093600	482103390	4150	4150	4150	4150	3
634	20231101	093500	482090940	4165	4165	4165	4165	9
635	20231101	093400	482053455	4170	4170	4170	4170	0
636	20231101	093300	482053455	4170	4170	4170	4170	2541
637	20231101	093200	471457485	4175	4130	4175	4130	8076
638	20231101	093100	437957410	4130	4130	4130	4130	0
639	20231101	093000	437957410	4130	4135	4135	4130	530
640	20231101	092900	435766010	4135	4135	4135	4135	0
641	20231101	092800	435766010	4135	4135	4135	4135	200
642	20231101	092700	434939010	4135	4135	4135	4135	30
643	20231101	092600	434814960	4135	4135	4135	4135	0
644	20231101	092500	434814960	4135	4110	4135	4110	1809
645	20231101	092400	427370610	4110	4115	4115	4110	338
646	20231101	092300	425980430	4110	4120	4120	4110	713
647	20231101	092200	423046890	4120	4140	4140	4120	6465
648	20231101	092100	396394050	4140	4140	4140	4140	0
649	20231101	092000	396394050	4140	4135	4145	4130	2101
650	20231101	091900	387715800	4135	4150	4150	4135	11628
651	20231101	091800	339619005	4150	4150	4150	4130	10275
652	20231101	091700	297158350	4150	4150	4150	4150	250
653	20231101	091600	296120850	4150	4170	4190	4150	2959
654	20231101	091500	283778065	4170	4170	4170	4170	1
655	20231101	091400	283773895	4185	4185	4185	4185	241
656	20231101	091300	282765310	4190	4120	4195	4120	2647
657	20231101	091200	271816560	4120	4150	4150	4120	13879
658	20231101	091100	214371520	4150	4150	4195	4150	8175
659	20231101	091000	180369300	4150	4150	4150	4150	7695
660	20231101	090900	148435050	4150	4160	4175	4145	8940
661	20231101	090800	111308720	4160	4205	4205	4160	10279
662	20231101	090700	68473770	4255	4225	4255	4220	2820
663	20231101	090600	56500925	4225	4175	4225	4175	2395
664	20231101	090500	46438295	4175	4175	4175	4175	40
665	20231101	090400	46271295	4175	4230	4230	4175	2702
666	20231101	090300	34948840	4230	4245	4255	4230	273
667	20231101	090200	33791275	4155	4240	4275	4155	2120
668	20231101	090100	24835900	4190	4130	4280	4130	3164
669	20231101	090000	11686480	4125	4095	4125	4095	2847