KissMeData/298830/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210000	2125784345	4575	4575	4575	4575	5360
3	20231101	205900	2125784345	4575	4575	4575	4575	0
4	20231101	205800	2125784345	4575	4575	4575	4575	0
5	20231101	205700	2125784345	4575	4575	4575	4575	0
6	20231101	205600	2125784345	4575	4575	4575	4575	0
7	20231101	205500	2125784345	4575	4575	4575	4575	0
8	20231101	205400	2125784345	4575	4575	4575	4575	0
9	20231101	205300	2125784345	4575	4575	4575	4575	0
10	20231101	205200	2125784345	4575	4575	4575	4575	0
11	20231101	205100	2125784345	4575	4575	4575	4575	0
12	20231101	205000	2125784345	4575	4575	4575	4575	0
13	20231101	204900	2125784345	4575	4575	4575	4575	0
14	20231101	204800	2125784345	4575	4575	4575	4575	0
15	20231101	204700	2125784345	4575	4575	4575	4575	0
16	20231101	204600	2125784345	4575	4575	4575	4575	0
17	20231101	204500	2125784345	4575	4575	4575	4575	0
18	20231101	204400	2125784345	4575	4575	4575	4575	0
19	20231101	204300	2125784345	4575	4575	4575	4575	0
20	20231101	204200	2125784345	4575	4575	4575	4575	0
21	20231101	204100	2125784345	4575	4575	4575	4575	0
22	20231101	204000	2125784345	4575	4575	4575	4575	0
23	20231101	203900	2125784345	4575	4575	4575	4575	0
24	20231101	203800	2125784345	4575	4575	4575	4575	0
25	20231101	203700	2125784345	4575	4575	4575	4575	0
26	20231101	203600	2125784345	4575	4575	4575	4575	0
27	20231101	203500	2125784345	4575	4575	4575	4575	0
28	20231101	203400	2125784345	4575	4575	4575	4575	0
29	20231101	203300	2125784345	4575	4575	4575	4575	0
30	20231101	203200	2125784345	4575	4575	4575	4575	0
31	20231101	203100	2125784345	4575	4575	4575	4575	0
32	20231101	203000	2125784345	4575	4575	4575	4575	5360
33	20231101	202900	2125784345	4575	4575	4575	4575	0
34	20231101	202800	2125784345	4575	4575	4575	4575	0
35	20231101	202700	2125784345	4575	4575	4575	4575	0
36	20231101	202600	2125784345	4575	4575	4575	4575	0
37	20231101	202500	2125784345	4575	4575	4575	4575	0
38	20231101	202400	2125784345	4575	4575	4575	4575	0
39	20231101	202300	2125784345	4575	4575	4575	4575	0
40	20231101	202200	2125784345	4575	4575	4575	4575	0
41	20231101	202100	2125784345	4575	4575	4575	4575	0
42	20231101	202000	2125784345	4575	4575	4575	4575	0
43	20231101	201900	2125784345	4575	4575	4575	4575	0
44	20231101	201800	2125784345	4575	4575	4575	4575	0
45	20231101	201700	2125784345	4575	4575	4575	4575	0
46	20231101	201600	2125784345	4575	4575	4575	4575	0
47	20231101	201500	2125784345	4575	4575	4575	4575	0
48	20231101	201400	2125784345	4575	4575	4575	4575	0
49	20231101	201300	2125784345	4575	4575	4575	4575	0
50	20231101	201200	2125784345	4575	4575	4575	4575	0
51	20231101	201100	2125784345	4575	4575	4575	4575	0
52	20231101	201000	2125784345	4575	4575	4575	4575	0
53	20231101	200900	2125784345	4575	4575	4575	4575	0
54	20231101	200800	2125784345	4575	4575	4575	4575	0
55	20231101	200700	2125784345	4575	4575	4575	4575	0
56	20231101	200600	2125784345	4575	4575	4575	4575	0
57	20231101	200500	2125784345	4575	4575	4575	4575	0
58	20231101	200400	2125784345	4575	4575	4575	4575	0
59	20231101	200300	2125784345	4575	4575	4575	4575	0
60	20231101	200200	2125784345	4575	4575	4575	4575	0
61	20231101	200100	2125784345	4575	4575	4575	4575	0
62	20231101	200000	2125784345	4575	4575	4575	4575	5360
63	20231101	195900	2125784345	4575	4575	4575	4575	0
64	20231101	195800	2125784345	4575	4575	4575	4575	0
65	20231101	195700	2125784345	4575	4575	4575	4575	0
66	20231101	195600	2125784345	4575	4575	4575	4575	0
67	20231101	195500	2125784345	4575	4575	4575	4575	0
68	20231101	195400	2125784345	4575	4575	4575	4575	0
69	20231101	195300	2125784345	4575	4575	4575	4575	0
70	20231101	195200	2125784345	4575	4575	4575	4575	0
71	20231101	195100	2125784345	4575	4575	4575	4575	0
72	20231101	195000	2125784345	4575	4575	4575	4575	0
73	20231101	194900	2125784345	4575	4575	4575	4575	0
74	20231101	194800	2125784345	4575	4575	4575	4575	0
75	20231101	194700	2125784345	4575	4575	4575	4575	0
76	20231101	194600	2125784345	4575	4575	4575	4575	0
77	20231101	194500	2125784345	4575	4575	4575	4575	0
78	20231101	194400	2125784345	4575	4575	4575	4575	0
79	20231101	194300	2125784345	4575	4575	4575	4575	0
80	20231101	194200	2125784345	4575	4575	4575	4575	0
81	20231101	194100	2125784345	4575	4575	4575	4575	0
82	20231101	194000	2125784345	4575	4575	4575	4575	0
83	20231101	193900	2125784345	4575	4575	4575	4575	0
84	20231101	193800	2125784345	4575	4575	4575	4575	0
85	20231101	193700	2125784345	4575	4575	4575	4575	0
86	20231101	193600	2125784345	4575	4575	4575	4575	0
87	20231101	193500	2125784345	4575	4575	4575	4575	0
88	20231101	193400	2125784345	4575	4575	4575	4575	0
89	20231101	193300	2125784345	4575	4575	4575	4575	0
90	20231101	193200	2125784345	4575	4575	4575	4575	0
91	20231101	193100	2125784345	4575	4575	4575	4575	0
92	20231101	193000	2125784345	4575	4575	4575	4575	5360
93	20231101	192900	2125784345	4575	4575	4575	4575	0
94	20231101	192800	2125784345	4575	4575	4575	4575	0
95	20231101	192700	2125784345	4575	4575	4575	4575	0
96	20231101	192600	2125784345	4575	4575	4575	4575	0
97	20231101	192500	2125784345	4575	4575	4575	4575	0
98	20231101	192400	2125784345	4575	4575	4575	4575	0
99	20231101	192300	2125784345	4575	4575	4575	4575	0
100	20231101	192200	2125784345	4575	4575	4575	4575	0
101	20231101	192100	2125784345	4575	4575	4575	4575	0
102	20231101	192000	2125784345	4575	4575	4575	4575	0
103	20231101	191900	2125784345	4575	4575	4575	4575	0
104	20231101	191800	2125784345	4575	4575	4575	4575	0
105	20231101	191700	2125784345	4575	4575	4575	4575	0
106	20231101	191600	2125784345	4575	4575	4575	4575	0
107	20231101	191500	2125784345	4575	4575	4575	4575	0
108	20231101	191400	2125784345	4575	4575	4575	4575	0
109	20231101	191300	2125784345	4575	4575	4575	4575	0
110	20231101	191200	2125784345	4575	4575	4575	4575	0
111	20231101	191100	2125784345	4575	4575	4575	4575	0
112	20231101	191000	2125784345	4575	4575	4575	4575	0
113	20231101	190900	2125784345	4575	4575	4575	4575	0
114	20231101	190800	2125784345	4575	4575	4575	4575	0
115	20231101	190700	2125784345	4575	4575	4575	4575	0
116	20231101	190600	2125784345	4575	4575	4575	4575	0
117	20231101	190500	2125784345	4575	4575	4575	4575	0
118	20231101	190400	2125784345	4575	4575	4575	4575	0
119	20231101	190300	2125784345	4575	4575	4575	4575	0
120	20231101	190200	2125784345	4575	4575	4575	4575	0
121	20231101	190100	2125784345	4575	4575	4575	4575	0
122	20231101	190000	2125784345	4575	4575	4575	4575	5360
123	20231101	185900	2125784345	4575	4575	4575	4575	0
124	20231101	185800	2125784345	4575	4575	4575	4575	0
125	20231101	185700	2125784345	4575	4575	4575	4575	0
126	20231101	185600	2125784345	4575	4575	4575	4575	0
127	20231101	185500	2125784345	4575	4575	4575	4575	0
128	20231101	185400	2125784345	4575	4575	4575	4575	0
129	20231101	185300	2125784345	4575	4575	4575	4575	0
130	20231101	185200	2125784345	4575	4575	4575	4575	0
131	20231101	185100	2125784345	4575	4575	4575	4575	0
132	20231101	185000	2125784345	4575	4575	4575	4575	0
133	20231101	184900	2125784345	4575	4575	4575	4575	0
134	20231101	184800	2125784345	4575	4575	4575	4575	0
135	20231101	184700	2125784345	4575	4575	4575	4575	0
136	20231101	184600	2125784345	4575	4575	4575	4575	0
137	20231101	184500	2125784345	4575	4575	4575	4575	0
138	20231101	184400	2125784345	4575	4575	4575	4575	0
139	20231101	184300	2125784345	4575	4575	4575	4575	0
140	20231101	184200	2125784345	4575	4575	4575	4575	0
141	20231101	184100	2125784345	4575	4575	4575	4575	0
142	20231101	184000	2125784345	4575	4575	4575	4575	0
143	20231101	183900	2125784345	4575	4575	4575	4575	0
144	20231101	183800	2125784345	4575	4575	4575	4575	0
145	20231101	183700	2125784345	4575	4575	4575	4575	0
146	20231101	183600	2125784345	4575	4575	4575	4575	0
147	20231101	183500	2125784345	4575	4575	4575	4575	0
148	20231101	183400	2125784345	4575	4575	4575	4575	0
149	20231101	183300	2125784345	4575	4575	4575	4575	0
150	20231101	183200	2125784345	4575	4575	4575	4575	0
151	20231101	183100	2125784345	4575	4575	4575	4575	0
152	20231101	183000	2125784345	4575	4575	4575	4575	5360
153	20231101	182900	2125784345	4575	4575	4575	4575	0
154	20231101	182800	2125784345	4575	4575	4575	4575	0
155	20231101	182700	2125784345	4575	4575	4575	4575	0
156	20231101	182600	2125784345	4575	4575	4575	4575	0
157	20231101	182500	2125784345	4575	4575	4575	4575	0
158	20231101	182400	2125784345	4575	4575	4575	4575	0
159	20231101	182300	2125784345	4575	4575	4575	4575	0
160	20231101	182200	2125784345	4575	4575	4575	4575	0
161	20231101	182100	2125784345	4575	4575	4575	4575	0
162	20231101	182000	2125784345	4575	4575	4575	4575	0
163	20231101	181900	2125784345	4575	4575	4575	4575	0
164	20231101	181800	2125784345	4575	4575	4575	4575	0
165	20231101	181700	2125784345	4575	4575	4575	4575	0
166	20231101	181600	2125784345	4575	4575	4575	4575	0
167	20231101	181500	2125784345	4575	4575	4575	4575	0
168	20231101	181400	2125784345	4575	4575	4575	4575	0
169	20231101	181300	2125784345	4575	4575	4575	4575	0
170	20231101	181200	2125784345	4575	4575	4575	4575	0
171	20231101	181100	2125784345	4575	4575	4575	4575	0
172	20231101	181000	2125784345	4575	4575	4575	4575	0
173	20231101	180900	2125784345	4575	4575	4575	4575	0
174	20231101	180800	2125784345	4575	4575	4575	4575	0
175	20231101	180700	2125784345	4575	4575	4575	4575	0
176	20231101	180600	2125784345	4575	4575	4575	4575	0
177	20231101	180500	2125784345	4575	4575	4575	4575	0
178	20231101	180400	2125784345	4575	4575	4575	4575	0
179	20231101	180300	2125784345	4575	4575	4575	4575	0
180	20231101	180200	2125784345	4575	4575	4575	4575	0
181	20231101	180100	2125784345	4575	4575	4575	4575	0
182	20231101	180000	2125784345	4575	4575	4575	4575	5360
183	20231101	175900	2125784345	4575	4575	4575	4575	0
184	20231101	175800	2125784345	4575	4575	4575	4575	0
185	20231101	175700	2125784345	4575	4575	4575	4575	0
186	20231101	175600	2125784345	4575	4575	4575	4575	0
187	20231101	175500	2125784345	4575	4575	4575	4575	0
188	20231101	175400	2125784345	4575	4575	4575	4575	0
189	20231101	175300	2125784345	4575	4575	4575	4575	0
190	20231101	175200	2125784345	4575	4575	4575	4575	0
191	20231101	175100	2125784345	4575	4575	4575	4575	0
192	20231101	175000	2125784345	4575	4575	4575	4575	0
193	20231101	174900	2125784345	4575	4575	4575	4575	0
194	20231101	174800	2125784345	4575	4575	4575	4575	0
195	20231101	174700	2125784345	4575	4575	4575	4575	0
196	20231101	174600	2125784345	4575	4575	4575	4575	0
197	20231101	174500	2125784345	4575	4575	4575	4575	0
198	20231101	174400	2125784345	4575	4575	4575	4575	0
199	20231101	174300	2125784345	4575	4575	4575	4575	0
200	20231101	174200	2125784345	4575	4575	4575	4575	0
201	20231101	174100	2125784345	4575	4575	4575	4575	0
202	20231101	174000	2125784345	4575	4575	4575	4575	0
203	20231101	173900	2125784345	4575	4575	4575	4575	0
204	20231101	173800	2125784345	4575	4575	4575	4575	0
205	20231101	173700	2125784345	4575	4575	4575	4575	0
206	20231101	173600	2125784345	4575	4575	4575	4575	0
207	20231101	173500	2125784345	4575	4575	4575	4575	0
208	20231101	173400	2125784345	4575	4575	4575	4575	0
209	20231101	173300	2125784345	4575	4575	4575	4575	0
210	20231101	173200	2125784345	4575	4575	4575	4575	0
211	20231101	173100	2125784345	4575	4575	4575	4575	0
212	20231101	173000	2125784345	4575	4575	4575	4575	5360
213	20231101	172900	2125784345	4575	4575	4575	4575	0
214	20231101	172800	2125784345	4575	4575	4575	4575	0
215	20231101	172700	2125784345	4575	4575	4575	4575	0
216	20231101	172600	2125784345	4575	4575	4575	4575	0
217	20231101	172500	2125784345	4575	4575	4575	4575	0
218	20231101	172400	2125784345	4575	4575	4575	4575	0
219	20231101	172300	2125784345	4575	4575	4575	4575	0
220	20231101	172200	2125784345	4575	4575	4575	4575	0
221	20231101	172100	2125784345	4575	4575	4575	4575	0
222	20231101	172000	2125784345	4575	4575	4575	4575	0
223	20231101	171900	2125784345	4575	4575	4575	4575	0
224	20231101	171800	2125784345	4575	4575	4575	4575	0
225	20231101	171700	2125784345	4575	4575	4575	4575	0
226	20231101	171600	2125784345	4575	4575	4575	4575	0
227	20231101	171500	2125784345	4575	4575	4575	4575	0
228	20231101	171400	2125784345	4575	4575	4575	4575	0
229	20231101	171300	2125784345	4575	4575	4575	4575	0
230	20231101	171200	2125784345	4575	4575	4575	4575	0
231	20231101	171100	2125784345	4575	4575	4575	4575	0
232	20231101	171000	2125784345	4575	4575	4575	4575	0
233	20231101	170900	2125784345	4575	4575	4575	4575	0
234	20231101	170800	2125784345	4575	4575	4575	4575	0
235	20231101	170700	2125784345	4575	4575	4575	4575	0
236	20231101	170600	2125784345	4575	4575	4575	4575	0
237	20231101	170500	2125784345	4575	4575	4575	4575	0
238	20231101	170400	2125784345	4575	4575	4575	4575	0
239	20231101	170300	2125784345	4575	4575	4575	4575	0
240	20231101	170200	2125784345	4575	4575	4575	4575	0
241	20231101	170100	2125784345	4575	4575	4575	4575	0
242	20231101	170000	2125784345	4575	4575	4575	4575	5360
243	20231101	165900	2125784345	4575	4575	4575	4575	0
244	20231101	165800	2125784345	4575	4575	4575	4575	0
245	20231101	165700	2125784345	4575	4575	4575	4575	0
246	20231101	165600	2125784345	4575	4575	4575	4575	0
247	20231101	165500	2125784345	4575	4575	4575	4575	0
248	20231101	165400	2125784345	4575	4575	4575	4575	0
249	20231101	165300	2125784345	4575	4575	4575	4575	0
250	20231101	165200	2125784345	4575	4575	4575	4575	0
251	20231101	165100	2125784345	4575	4575	4575	4575	0
252	20231101	165000	2125784345	4575	4575	4575	4575	0
253	20231101	164900	2125784345	4575	4575	4575	4575	0
254	20231101	164800	2125784345	4575	4575	4575	4575	0
255	20231101	164700	2125784345	4575	4575	4575	4575	0
256	20231101	164600	2125784345	4575	4575	4575	4575	0
257	20231101	164500	2125784345	4575	4575	4575	4575	0
258	20231101	164400	2125784345	4575	4575	4575	4575	0
259	20231101	164300	2125784345	4575	4575	4575	4575	0
260	20231101	164200	2125784345	4575	4575	4575	4575	0
261	20231101	164100	2125784345	4575	4575	4575	4575	0
262	20231101	164000	2125784345	4575	4575	4575	4575	0
263	20231101	163900	2125784345	4575	4575	4575	4575	0
264	20231101	163800	2125784345	4575	4575	4575	4575	0
265	20231101	163700	2125784345	4575	4575	4575	4575	0
266	20231101	163600	2125784345	4575	4575	4575	4575	0
267	20231101	163500	2125784345	4575	4575	4575	4575	0
268	20231101	163400	2125784345	4575	4575	4575	4575	0
269	20231101	163300	2125784345	4575	4575	4575	4575	0
270	20231101	163200	2125784345	4575	4575	4575	4575	0
271	20231101	163100	2125784345	4575	4575	4575	4575	0
272	20231101	163000	2125784345	4575	4575	4575	4575	5360
273	20231101	162900	2125784345	4575	4575	4575	4575	0
274	20231101	162800	2125784345	4575	4575	4575	4575	0
275	20231101	162700	2125784345	4575	4575	4575	4575	0
276	20231101	162600	2125784345	4575	4575	4575	4575	0
277	20231101	162500	2125784345	4575	4575	4575	4575	0
278	20231101	162400	2125784345	4575	4575	4575	4575	0
279	20231101	162300	2125784345	4575	4575	4575	4575	0
280	20231101	162200	2125784345	4575	4575	4575	4575	0
281	20231101	162100	2125784345	4575	4575	4575	4575	0
282	20231101	162000	2125784345	4575	4575	4575	4575	0
283	20231101	161900	2125784345	4575	4575	4575	4575	0
284	20231101	161800	2125784345	4575	4575	4575	4575	0
285	20231101	161700	2125784345	4575	4575	4575	4575	0
286	20231101	161600	2125784345	4575	4575	4575	4575	0
287	20231101	161500	2125784345	4575	4575	4575	4575	0
288	20231101	161400	2125784345	4575	4575	4575	4575	0
289	20231101	161300	2125784345	4575	4575	4575	4575	0
290	20231101	161200	2125784345	4575	4575	4575	4575	0
291	20231101	161100	2125784345	4575	4575	4575	4575	0
292	20231101	161000	2125784345	4575	4575	4575	4575	0
293	20231101	160900	2125784345	4575	4575	4575	4575	0
294	20231101	160800	2125784345	4575	4575	4575	4575	0
295	20231101	160700	2125784345	4575	4575	4575	4575	0
296	20231101	160600	2125784345	4575	4575	4575	4575	0
297	20231101	160500	2125784345	4575	4575	4575	4575	0
298	20231101	160400	2125784345	4575	4575	4575	4575	0
299	20231101	160300	2125784345	4575	4575	4575	4575	0
300	20231101	160200	2125784345	4575	4575	4575	4575	0
301	20231101	160100	2125784345	4575	4575	4575	4575	0
302	20231101	160000	2125784345	4575	4575	4575	4575	5360
303	20231101	155900	2125784345	4575	4575	4575	4575	0
304	20231101	155800	2125784345	4575	4575	4575	4575	0
305	20231101	155700	2125784345	4575	4575	4575	4575	0
306	20231101	155600	2125784345	4575	4575	4575	4575	0
307	20231101	155500	2125784345	4575	4575	4575	4575	0
308	20231101	155400	2125784345	4575	4575	4575	4575	0
309	20231101	155300	2125784345	4575	4575	4575	4575	0
310	20231101	155200	2125784345	4575	4575	4575	4575	0
311	20231101	155100	2125784345	4575	4575	4575	4575	0
312	20231101	155000	2125784345	4575	4575	4575	4575	0
313	20231101	154900	2125784345	4575	4575	4575	4575	0
314	20231101	154800	2125784345	4575	4575	4575	4575	0
315	20231101	154700	2125784345	4575	4575	4575	4575	0
316	20231101	154600	2125784345	4575	4575	4575	4575	0
317	20231101	154500	2125784345	4575	4575	4575	4575	0
318	20231101	154400	2125784345	4575	4575	4575	4575	0
319	20231101	154300	2125784345	4575	4575	4575	4575	0
320	20231101	154200	2125784345	4575	4575	4575	4575	0
321	20231101	154100	2125784345	4575	4575	4575	4575	0
322	20231101	154000	2125784345	4575	4575	4575	4575	0
323	20231101	153900	2125784345	4575	4575	4575	4575	0
324	20231101	153800	2125784345	4575	4575	4575	4575	0
325	20231101	153700	2125784345	4575	4575	4575	4575	0
326	20231101	153600	2125784345	4575	4575	4575	4575	0
327	20231101	153500	2125784345	4575	4575	4575	4575	0
328	20231101	153400	2125784345	4575	4575	4575	4575	0
329	20231101	153300	2125784345	4575	4575	4575	4575	0
330	20231101	153200	2125784345	4575	4575	4575	4575	0
331	20231101	153100	2125784345	4575	4575	4575	4575	0
332	20231101	153000	2125784345	4575	4575	4575	4575	10720
333	20231101	152900	2101262345	4570	4570	4570	4570	0
334	20231101	152800	2101262345	4570	4570	4570	4570	0
335	20231101	152700	2101262345	4570	4570	4570	4570	0
336	20231101	152600	2101262345	4570	4570	4570	4570	0
337	20231101	152500	2101262345	4570	4570	4570	4570	0
338	20231101	152400	2101262345	4570	4570	4570	4570	0
339	20231101	152300	2101262345	4570	4570	4570	4570	0
340	20231101	152200	2101262345	4570	4570	4570	4570	0
341	20231101	152100	2101262345	4570	4570	4570	4570	0
342	20231101	152000	2101262345	4570	4570	4570	4570	0
343	20231101	151900	2101262345	4570	4565	4570	4560	5563
344	20231101	151800	2075848030	4565	4555	4565	4555	6919
345	20231101	151700	2044292675	4555	4545	4555	4540	5548
346	20231101	151600	2019067760	4540	4545	4545	4540	2632
347	20231101	151500	2007110460	4545	4530	4545	4530	1522
348	20231101	151400	2000215470	4550	4540	4550	4540	2188
349	20231101	151300	1990279355	4545	4545	4545	4545	0
350	20231101	151200	1990279355	4545	4530	4545	4530	193
351	20231101	151100	1989405020	4530	4535	4535	4530	490
352	20231101	151000	1987184380	4550	4550	4550	4550	0
353	20231101	150900	1987184380	4550	4540	4550	4540	2790
354	20231101	150800	1974508935	4540	4525	4540	4520	6905
355	20231101	150700	1943218195	4525	4525	4525	4525	1
356	20231101	150600	1943213670	4515	4520	4520	4515	774
357	20231101	150500	1939716060	4520	4520	4520	4520	10
358	20231101	150400	1939670860	4525	4525	4525	4525	3
359	20231101	150300	1939657285	4525	4525	4525	4525	40
360	20231101	150200	1939476285	4525	4525	4530	4525	16
361	20231101	150100	1939403880	4525	4525	4530	4525	1182
362	20231101	150000	1934055315	4525	4520	4525	4520	2395
363	20231101	145900	1923227885	4520	4525	4525	4515	1650
364	20231101	145800	1915774770	4515	4525	4525	4515	246
365	20231101	145700	1914662060	4525	4520	4525	4520	73
366	20231101	145600	1914332075	4520	4515	4520	4515	122
367	20231101	145500	1913781185	4520	4520	4520	4520	0
368	20231101	145400	1913781185	4520	4515	4520	4515	562
369	20231101	145300	1911243725	4520	4515	4520	4515	28
370	20231101	145200	1911117290	4520	4515	4520	4515	576
371	20231101	145100	1908516645	4515	4515	4515	4505	92
372	20231101	145000	1908101775	4515	4515	4515	4515	187
373	20231101	144900	1907257470	4520	4520	4520	4520	50
374	20231101	144800	1907031470	4515	4505	4515	4505	3218
375	20231101	144700	1892520375	4505	4510	4510	4505	528
376	20231101	144600	1890141600	4505	4510	4510	4505	229
377	20231101	144500	1889109920	4520	4520	4520	4520	0
378	20231101	144400	1889109920	4520	4520	4520	4520	11
379	20231101	144300	1889060200	4520	4515	4520	4515	1443
380	20231101	144200	1882540545	4520	4520	4520	4520	3
381	20231101	144100	1882526985	4520	4520	4520	4520	30
382	20231101	144000	1882391385	4520	4520	4520	4520	1
383	20231101	143900	1882386865	4515	4520	4520	4515	162
384	20231101	143800	1881655415	4520	4520	4520	4520	206
385	20231101	143700	1880724295	4530	4525	4530	4525	316
386	20231101	143600	1879294385	4525	4515	4525	4515	13
387	20231101	143500	1879235595	4520	4520	4520	4520	6
388	20231101	143400	1879208475	4515	4520	4520	4515	166
389	20231101	143300	1878458165	4525	4525	4525	4525	9
390	20231101	143200	1878417440	4525	4525	4525	4525	0
391	20231101	143100	1878417440	4525	4525	4525	4525	3
392	20231101	143000	1878403865	4525	4525	4525	4525	0
393	20231101	142900	1878403865	4525	4525	4525	4525	20
394	20231101	142800	1878313365	4525	4525	4525	4525	6
395	20231101	142700	1878286215	4530	4535	4535	4525	226
396	20231101	142600	1877262460	4535	4535	4535	4535	0
397	20231101	142500	1877262460	4535	4535	4535	4535	102
398	20231101	142400	1876799890	4535	4540	4540	4535	151
399	20231101	142300	1876114355	4540	4535	4540	4535	53
400	20231101	142200	1875873985	4535	4535	4535	4535	183
401	20231101	142100	1875044080	4535	4530	4535	4530	2745
402	20231101	142000	1862602185	4530	4525	4530	4525	265
403	20231101	141900	1861402995	4525	4520	4525	4520	2425
404	20231101	141800	1850431160	4520	4520	4520	4510	104
405	20231101	141700	1849962080	4515	4510	4515	4510	236
406	20231101	141600	1848897540	4520	4520	4520	4520	3
407	20231101	141500	1848883980	4520	4515	4520	4515	4
408	20231101	141400	1848865910	4510	4510	4510	4510	3
409	20231101	141300	1848852380	4510	4510	4510	4510	31
410	20231101	141200	1848712570	4520	4510	4520	4510	264
411	20231101	141100	1847521900	4520	4515	4520	4515	302
412	20231101	141000	1846157110	4515	4515	4515	4510	232
413	20231101	140900	1845110185	4520	4520	4520	4515	157
414	20231101	140800	1844401005	4520	4520	4520	4515	13
415	20231101	140700	1844342295	4515	4515	4515	4515	173
416	20231101	140600	1843561200	4520	4520	4520	4520	10
417	20231101	140500	1843516000	4525	4525	4525	4525	3
418	20231101	140400	1843502425	4525	4520	4525	4520	267
419	20231101	140300	1842295575	4520	4520	4520	4520	304
420	20231101	140200	1840921495	4525	4525	4530	4525	60
421	20231101	140100	1840649945	4525	4525	4525	4525	523
422	20231101	140000	1838283370	4525	4525	4525	4525	344
423	20231101	135900	1836726770	4530	4530	4530	4530	850
424	20231101	135800	1832876270	4530	4525	4530	4525	416
425	20231101	135700	1830991795	4530	4525	4530	4525	557
426	20231101	135600	1828469585	4530	4525	4530	4525	250
427	20231101	135500	1827338230	4525	4520	4525	4520	170
428	20231101	135400	1826569315	4520	4530	4535	4515	2479
429	20231101	135300	1815338440	4520	4515	4520	4515	221
430	20231101	135200	1814340375	4530	4530	4530	4530	0
431	20231101	135100	1814340375	4530	4525	4535	4525	2054
432	20231101	135000	1805037700	4525	4525	4525	4525	341
433	20231101	134900	1803494675	4525	4515	4525	4510	1227
434	20231101	134800	1797949305	4525	4515	4525	4515	520
435	20231101	134700	1795601405	4530	4530	4530	4530	0
436	20231101	134600	1795601405	4530	4530	4530	4530	13
437	20231101	134500	1795542515	4530	4530	4530	4530	5
438	20231101	134400	1795519865	4530	4530	4530	4530	34
439	20231101	134300	1795365845	4525	4515	4525	4515	2148
440	20231101	134200	1785655600	4510	4515	4515	4510	7
441	20231101	134100	1785624005	4515	4515	4515	4515	107
442	20231101	134000	1785140900	4515	4515	4515	4515	34
443	20231101	133900	1784987390	4510	4485	4510	4485	9589
444	20231101	133800	1741808685	4495	4485	4495	4485	2518
445	20231101	133700	1730503045	4485	4475	4485	4475	1181
446	20231101	133600	1725208830	4475	4455	4480	4455	1005
447	20231101	133500	1720713010	4475	4475	4480	4455	2049
448	20231101	133400	1711579060	4475	4475	4475	4465	33
449	20231101	133300	1711431485	4475	4465	4475	4460	375
450	20231101	133200	1709758245	4475	4470	4475	4470	3
451	20231101	133100	1709744825	4475	4470	4475	4470	349
452	20231101	133000	1708184735	4470	4465	4470	4465	480
453	20231101	132900	1706041495	4465	4455	4465	4455	35
454	20231101	132800	1705885320	4465	4465	4465	4460	208
455	20231101	132700	1704957575	4465	4475	4475	4450	4185
456	20231101	132600	1686289740	4475	4475	4475	4475	12
457	20231101	132500	1686236040	4475	4475	4475	4475	30
458	20231101	132400	1686101790	4475	4480	4480	4475	4
459	20231101	132300	1686083880	4480	4480	4480	4480	1
460	20231101	132200	1686079400	4480	4480	4480	4480	0
461	20231101	132100	1686079400	4480	4480	4480	4480	0
462	20231101	132000	1686079400	4480	4480	4480	4480	4
463	20231101	131900	1686061480	4470	4470	4470	4470	230
464	20231101	131800	1685033380	4480	4480	4480	4480	3
465	20231101	131700	1685019940	4475	4475	4480	4470	163
466	20231101	131600	1684291085	4470	4470	4470	4470	70
467	20231101	131500	1683978185	4470	4470	4470	4470	5
468	20231101	131400	1683955835	4470	4470	4470	4470	0
469	20231101	131300	1683955835	4470	4470	4470	4470	6
470	20231101	131200	1683929015	4460	4460	4460	4460	46
471	20231101	131100	1683723855	4470	4470	4470	4470	0
472	20231101	131000	1683723855	4470	4470	4470	4470	0
473	20231101	130900	1683723855	4470	4465	4470	4465	655
474	20231101	130800	1680799275	4465	4470	4470	4455	3284
475	20231101	130700	1666152015	4465	4465	4465	4465	847
476	20231101	130600	1662370160	4465	4465	4465	4460	623
477	20231101	130500	1659588685	4470	4470	4470	4465	4610
478	20231101	130400	1638983255	4470	4470	4470	4470	0
479	20231101	130300	1638983255	4470	4470	4470	4470	0
480	20231101	130200	1638983255	4470	4480	4480	4470	20
481	20231101	130100	1638893825	4480	4470	4480	4470	800
482	20231101	130000	1635312825	4470	4485	4485	4470	469
483	20231101	125900	1633210380	4490	4490	4490	4490	0
484	20231101	125800	1633210380	4490	4490	4490	4490	3
485	20231101	125700	1633196910	4490	4490	4490	4490	0
486	20231101	125600	1633196910	4490	4490	4490	4490	7
487	20231101	125500	1633165480	4490	4490	4490	4490	0
488	20231101	125400	1633165480	4490	4490	4490	4485	391
489	20231101	125300	1631411730	4490	4490	4490	4490	10
490	20231101	125200	1631366830	4490	4485	4490	4485	277
491	20231101	125100	1630124480	4485	4490	4490	4485	369
492	20231101	125000	1628469500	4490	4480	4490	4480	393
493	20231101	124900	1626708260	4480	4480	4480	4480	0
494	20231101	124800	1626708260	4480	4480	4480	4475	519
495	20231101	124700	1624383245	4490	4490	4490	4490	3
496	20231101	124600	1624369775	4490	4490	4490	4490	0
497	20231101	124500	1624369775	4490	4490	4490	4490	1
498	20231101	124400	1624365285	4480	4480	4480	4480	1292
499	20231101	124300	1618577125	4490	4490	4490	4490	3
500	20231101	124200	1618563655	4490	4490	4490	4490	724
501	20231101	124100	1615312895	4480	4485	4485	4480	5416
502	20231101	124000	1591049130	4495	4495	4495	4495	0
503	20231101	123900	1591049130	4495	4495	4495	4495	20
504	20231101	123800	1590959230	4495	4495	4495	4495	0
505	20231101	123700	1590959230	4495	4495	4495	4495	851
506	20231101	123600	1587133985	4495	4495	4495	4495	63
507	20231101	123500	1586850800	4495	4490	4495	4490	46
508	20231101	123400	1586644205	4480	4480	4480	4480	16
509	20231101	123300	1586572525	4465	4490	4490	4465	189
510	20231101	123200	1585724115	4485	4485	4485	4485	140
511	20231101	123100	1585096215	4485	4480	4485	4480	501
512	20231101	123000	1582851730	4480	4475	4480	4475	14
513	20231101	122900	1582789075	4475	4475	4475	4475	2
514	20231101	122800	1582780125	4475	4475	4475	4475	3
515	20231101	122700	1582766700	4475	4470	4475	4470	167
516	20231101	122600	1582020200	4470	4470	4470	4470	2
517	20231101	122500	1582011260	4475	4470	4475	4470	126
518	20231101	122400	1581447935	4470	4480	4480	4455	958
519	20231101	122300	1577177390	4480	4480	4480	4480	103
520	20231101	122200	1576715950	4485	4485	4485	4485	50
521	20231101	122100	1576491700	4480	4485	4485	4480	16
522	20231101	122000	1576420005	4485	4485	4485	4485	0
523	20231101	121900	1576420005	4485	4485	4485	4485	50
524	20231101	121800	1576195755	4485	4485	4485	4485	158
525	20231101	121700	1575487125	4485	4485	4485	4485	2
526	20231101	121600	1575478155	4485	4485	4485	4485	0
527	20231101	121500	1575478155	4485	4475	4485	4475	75
528	20231101	121400	1575142370	4470	4475	4475	4460	33
529	20231101	121300	1574994875	4475	4475	4475	4475	3
530	20231101	121200	1574981450	4480	4485	4485	4480	776
531	20231101	121100	1571501105	4485	4480	4485	4480	60
532	20231101	121000	1571232080	4485	4480	4485	4480	225
533	20231101	120900	1570224075	4480	4460	4480	4460	35
534	20231101	120800	1570067955	4460	4460	4460	4460	4
535	20231101	120700	1570050115	4480	4480	4480	4480	0
536	20231101	120600	1570050115	4480	4480	4480	4480	3
537	20231101	120500	1570036675	4485	4485	4485	4485	0
538	20231101	120400	1570036675	4485	4485	4485	4485	200
539	20231101	120300	1569139675	4485	4485	4485	4485	0
540	20231101	120200	1569139675	4485	4490	4490	4485	642
541	20231101	120100	1566257150	4490	4490	4490	4490	0
542	20231101	120000	1566257150	4490	4480	4490	4455	258
543	20231101	115900	1565106925	4500	4500	4500	4500	0
544	20231101	115800	1565106925	4500	4500	4500	4500	8
545	20231101	115700	1565070925	4500	4500	4500	4500	1
546	20231101	115600	1565066425	4505	4505	4505	4505	0
547	20231101	115500	1565066425	4505	4510	4510	4505	124
548	20231101	115400	1564507300	4510	4480	4510	4480	267
549	20231101	115300	1563308510	4485	4475	4485	4475	37
550	20231101	115200	1563142925	4475	4460	4475	4460	158
551	20231101	115100	1562438145	4470	4475	4475	4450	279
552	20231101	115000	1561194550	4475	4480	4480	4475	23
553	20231101	114900	1561091515	4495	4495	4495	4495	10
554	20231101	114800	1561046565	4495	4495	4495	4495	0
555	20231101	114700	1561046565	4495	4495	4495	4495	3
556	20231101	114600	1561033080	4500	4505	4505	4500	282
557	20231101	114500	1559764030	4510	4480	4510	4480	2000
558	20231101	114400	1550768315	4480	4480	4480	4480	8
559	20231101	114300	1550732475	4460	4480	4480	4460	279
560	20231101	114200	1549486485	4480	4480	4480	4480	0
561	20231101	114100	1549486485	4480	4480	4480	4465	30
562	20231101	114000	1549352235	4480	4480	4480	4480	25
563	20231101	113900	1549240235	4480	4480	4480	4480	36
564	20231101	113800	1549078955	4480	4480	4485	4475	512
565	20231101	113700	1546783355	4485	4480	4485	4470	2090
566	20231101	113600	1537415990	4480	4460	4480	4460	2281
567	20231101	113500	1527202445	4465	4455	4465	4455	151
568	20231101	113400	1526529105	4455	4465	4465	4455	13
569	20231101	113300	1526471170	4460	4460	4460	4455	282
570	20231101	113200	1525213830	4465	4465	4470	4455	1177
571	20231101	113100	1519954525	4480	4480	4480	4475	134
572	20231101	113000	1519354510	4475	4440	4475	4440	1199
573	20231101	112900	1514012120	4425	4435	4435	4425	542
574	20231101	112800	1511609450	4440	4440	4440	4425	317
575	20231101	112700	1510205235	4430	4430	4430	4430	307
576	20231101	112600	1508845225	4440	4440	4440	4440	1
577	20231101	112500	1508840785	4435	4430	4440	4430	379
578	20231101	112400	1507159845	4440	4440	4445	4430	1230
579	20231101	112300	1501708545	4440	4440	4440	4440	555
580	20231101	112200	1499244345	4440	4430	4440	4430	2
581	20231101	112100	1499235475	4440	4440	4440	4440	4
582	20231101	112000	1499217715	4445	4445	4450	4425	1610
583	20231101	111900	1492069645	4445	4450	4450	4445	462
584	20231101	111800	1490015760	4450	4455	4455	4450	4544
585	20231101	111700	1469794340	4455	4450	4455	4450	229
586	20231101	111600	1468775240	4460	4450	4460	4450	40
587	20231101	111500	1468597040	4460	4455	4460	4455	594
588	20231101	111400	1465950750	4460	4455	4460	4455	211
589	20231101	111300	1465010510	4455	4455	4460	4455	230
590	20231101	111200	1463985625	4455	4450	4455	4450	1358
591	20231101	111100	1457936740	4455	4465	4465	4450	2123
592	20231101	111000	1448482820	4455	4465	4470	4450	6285
593	20231101	110900	1420451815	4470	4475	4475	4465	542
594	20231101	110800	1418031715	4470	4465	4475	4465	406
595	20231101	110700	1416218615	4465	4475	4475	4465	4264
596	20231101	110600	1397154745	4480	4480	4480	4480	236
597	20231101	110500	1396097465	4480	4480	4480	4480	1
598	20231101	110400	1396092985	4480	4480	4480	4475	147
599	20231101	110300	1395434445	4480	4485	4485	4475	25
600	20231101	110200	1395322480	4485	4480	4485	4475	218
601	20231101	110100	1394345685	4485	4475	4485	4475	172
602	20231101	110000	1393575265	4480	4470	4480	4470	1127
603	20231101	105900	1388531525	4475	4470	4475	4470	354
604	20231101	105800	1386948470	4475	4470	4485	4470	393
605	20231101	105700	1385191540	4470	4470	4485	4470	180
606	20231101	105600	1384386790	4470	4475	4485	4470	1087
607	20231101	105500	1379523560	4485	4480	4485	4475	406
608	20231101	105400	1377704570	4485	4480	4485	4475	499
609	20231101	105300	1375469000	4485	4490	4490	4480	5039
610	20231101	105200	1352854915	4495	4495	4495	4495	43
611	20231101	105100	1352661630	4495	4505	4505	4490	534
612	20231101	105000	1350263800	4500	4505	4505	4500	306
613	20231101	104900	1348885525	4520	4525	4525	4505	590
614	20231101	104800	1346225465	4510	4525	4525	4510	23
615	20231101	104700	1346121690	4510	4530	4530	4510	4228
616	20231101	104600	1327029670	4530	4515	4530	4515	37
617	20231101	104500	1326862295	4530	4530	4535	4530	13
618	20231101	104400	1326803395	4535	4530	4535	4530	111
619	20231101	104300	1326300555	4530	4510	4530	4510	703
620	20231101	104200	1323116025	4530	4510	4530	4510	5
621	20231101	104100	1323093415	4510	4515	4515	4510	4
622	20231101	104000	1323075365	4530	4540	4540	4525	114
623	20231101	103900	1322557850	4545	4495	4555	4495	1341
624	20231101	103800	1316481655	4500	4495	4500	4490	2115
625	20231101	103700	1306979705	4495	4495	4495	4475	27
626	20231101	103600	1306858800	4480	4485	4500	4480	2320
627	20231101	103500	1296455085	4490	4485	4490	4475	459
628	20231101	103400	1294398840	4490	4490	4490	4490	3
629	20231101	103300	1294385370	4475	4480	4495	4475	4312
630	20231101	103200	1275066215	4495	4485	4495	4485	2513
631	20231101	103100	1263795390	4500	4490	4500	4485	1973
632	20231101	103000	1254939405	4500	4500	4500	4500	1
633	20231101	102900	1254934905	4500	4500	4500	4500	34
634	20231101	102800	1254781905	4490	4500	4500	4490	968
635	20231101	102700	1250433575	4500	4500	4500	4500	294
636	20231101	102600	1249110575	4505	4505	4505	4505	14
637	20231101	102500	1249047505	4505	4505	4505	4500	406
638	20231101	102400	1247219975	4505	4500	4505	4500	501
639	20231101	102300	1244965465	4485	4490	4490	4485	617
640	20231101	102200	1242196000	4500	4500	4500	4490	238
641	20231101	102100	1241127000	4500	4495	4500	4490	451
642	20231101	102000	1239101195	4490	4500	4500	4490	793
643	20231101	101900	1235535475	4500	4500	4500	4500	142
644	20231101	101800	1234896475	4500	4500	4500	4485	4187
645	20231101	101700	1216088105	4505	4505	4515	4500	690
646	20231101	101600	1212981055	4515	4520	4520	4510	3093
647	20231101	101500	1199027450	4520	4520	4520	4515	1008
648	20231101	101400	1194473940	4525	4525	4525	4525	1045
649	20231101	101300	1189745315	4520	4520	4520	4515	277
650	20231101	101200	1188493300	4520	4520	4525	4515	1485
651	20231101	101100	1181785965	4520	4530	4530	4520	3090
652	20231101	101000	1167805970	4525	4530	4530	4525	406
653	20231101	100900	1165967240	4525	4530	4530	4525	1120
654	20231101	100800	1160893645	4530	4530	4535	4530	501
655	20231101	100700	1158624095	4535	4535	4535	4530	537
656	20231101	100600	1156189080	4530	4530	4535	4530	892
657	20231101	100500	1152147760	4530	4540	4540	4530	3421
658	20231101	100400	1136637595	4565	4565	4565	4565	0
659	20231101	100300	1136637595	4565	4560	4565	4560	414
660	20231101	100200	1134749640	4570	4570	4570	4530	7948
661	20231101	100100	1098715775	4570	4560	4570	4560	115
662	20231101	100000	1098190965	4560	4540	4560	4540	100
663	20231101	095900	1097735505	4560	4540	4560	4540	750
664	20231101	095800	1094328305	4540	4550	4550	4540	408
665	20231101	095700	1092474570	4560	4545	4560	4545	12
666	20231101	095600	1092420000	4560	4570	4570	4540	2130
667	20231101	095500	1082733980	4570	4560	4570	4560	2472
668	20231101	095400	1071460615	4560	4550	4560	4550	847
669	20231101	095300	1067606735	4550	4565	4565	4550	2177
670	20231101	095200	1057685735	4575	4570	4575	4570	35
671	20231101	095100	1057525690	4565	4580	4580	4565	374
672	20231101	095000	1055816200	4580	4575	4580	4575	14
673	20231101	094900	1055752095	4580	4585	4585	4580	84
674	20231101	094800	1055367365	4560	4575	4585	4560	1386
675	20231101	094700	1049041225	4585	4585	4585	4575	862
676	20231101	094600	1045097365	4590	4585	4595	4575	730
677	20231101	094500	1041751525	4585	4565	4585	4560	2070
678	20231101	094400	1032284055	4555	4560	4565	4545	4052
679	20231101	094300	1013830020	4560	4595	4595	4560	11139
680	20231101	094200	962850295	4595	4600	4600	4595	965
681	20231101	094100	958411455	4600	4605	4605	4580	3488
682	20231101	094000	942409395	4605	4600	4605	4590	286
683	20231101	093900	941094615	4590	4595	4595	4585	2683
684	20231101	093800	928774400	4585	4615	4630	4585	10177
685	20231101	093700	881949110	4610	4635	4635	4610	7338
686	20231101	093600	848060635	4645	4670	4670	4640	784
687	20231101	093500	844416795	4670	4670	4670	4655	1071
688	20231101	093400	839422775	4670	4670	4670	4665	1169
689	20231101	093300	833967875	4675	4670	4675	4670	436
690	20231101	093200	831930525	4670	4670	4675	4660	2698
691	20231101	093100	819337295	4670	4655	4670	4655	4376
692	20231101	093000	798924935	4655	4645	4655	4630	6163
693	20231101	092900	770279535	4645	4645	4645	4645	327
694	20231101	092800	768760620	4645	4645	4645	4645	13
695	20231101	092700	768700235	4650	4625	4650	4625	3137
696	20231101	092600	754151665	4625	4620	4635	4620	1043
697	20231101	092500	749328875	4620	4615	4620	4605	1890
698	20231101	092400	740612745	4605	4645	4645	4605	10084
699	20231101	092300	694045185	4645	4650	4655	4645	2542
700	20231101	092200	682223265	4650	4655	4655	4635	3313
701	20231101	092100	666817915	4655	4630	4660	4630	1493
702	20231101	092000	659885245	4625	4620	4625	4610	4559
703	20231101	091900	638830905	4620	4645	4645	4620	4173
704	20231101	091800	619525915	4650	4655	4655	4645	223
705	20231101	091700	618490060	4650	4660	4660	4645	1277
706	20231101	091600	612547300	4670	4675	4675	4655	1327
707	20231101	091500	606352795	4660	4675	4675	4660	2665
708	20231101	091400	593913675	4675	4655	4680	4655	6283
709	20231101	091300	564568305	4655	4635	4665	4635	2745
710	20231101	091200	551801990	4635	4640	4645	4625	3151
711	20231101	091100	537216825	4625	4645	4650	4625	2746
712	20231101	091000	524482900	4645	4670	4670	4645	5033
713	20231101	090900	501044430	4680	4665	4695	4665	828
714	20231101	090800	497165880	4695	4675	4695	4650	6021
715	20231101	090700	469040530	4680	4660	4690	4660	6876
716	20231101	090600	436876390	4645	4695	4695	4640	15055
717	20231101	090500	366858250	4695	4670	4725	4670	16292
718	20231101	090400	290269675	4695	4595	4740	4595	32238
719	20231101	090300	140093730	4595	4595	4605	4570	3296
720	20231101	090200	124989950	4595	4610	4640	4525	12414
721	20231101	090100	67816275	4610	4505	4620	4505	8888
722	20231101	090000	27301285	4510	4495	4510	4495	6073