KissMeData/086060/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195500	2124592475	4165	4165	4165	4165	7923
3	20231101	195400	2124592475	4165	4165	4165	4165	0
4	20231101	195300	2124592475	4165	4165	4165	4165	0
5	20231101	195200	2124592475	4165	4165	4165	4165	0
6	20231101	195100	2124592475	4165	4165	4165	4165	0
7	20231101	195000	2124592475	4165	4165	4165	4165	0
8	20231101	194900	2124592475	4165	4165	4165	4165	0
9	20231101	194800	2124592475	4165	4165	4165	4165	0
10	20231101	194700	2124592475	4165	4165	4165	4165	0
11	20231101	194600	2124592475	4165	4165	4165	4165	0
12	20231101	194500	2124592475	4165	4165	4165	4165	0
13	20231101	194400	2124592475	4165	4165	4165	4165	0
14	20231101	194300	2124592475	4165	4165	4165	4165	0
15	20231101	194200	2124592475	4165	4165	4165	4165	0
16	20231101	194100	2124592475	4165	4165	4165	4165	0
17	20231101	194000	2124592475	4165	4165	4165	4165	0
18	20231101	193900	2124592475	4165	4165	4165	4165	0
19	20231101	193800	2124592475	4165	4165	4165	4165	0
20	20231101	193700	2124592475	4165	4165	4165	4165	0
21	20231101	193600	2124592475	4165	4165	4165	4165	0
22	20231101	193500	2124592475	4165	4165	4165	4165	0
23	20231101	193400	2124592475	4165	4165	4165	4165	0
24	20231101	193300	2124592475	4165	4165	4165	4165	0
25	20231101	193200	2124592475	4165	4165	4165	4165	0
26	20231101	193100	2124592475	4165	4165	4165	4165	0
27	20231101	193000	2124592475	4165	4165	4165	4165	0
28	20231101	192900	2124592475	4165	4165	4165	4165	0
29	20231101	192800	2124592475	4165	4165	4165	4165	0
30	20231101	192700	2124592475	4165	4165	4165	4165	0
31	20231101	192600	2124592475	4165	4165	4165	4165	0
32	20231101	192500	2124592475	4165	4165	4165	4165	7923
33	20231101	192400	2124592475	4165	4165	4165	4165	0
34	20231101	192300	2124592475	4165	4165	4165	4165	0
35	20231101	192200	2124592475	4165	4165	4165	4165	0
36	20231101	192100	2124592475	4165	4165	4165	4165	0
37	20231101	192000	2124592475	4165	4165	4165	4165	0
38	20231101	191900	2124592475	4165	4165	4165	4165	0
39	20231101	191800	2124592475	4165	4165	4165	4165	0
40	20231101	191700	2124592475	4165	4165	4165	4165	0
41	20231101	191600	2124592475	4165	4165	4165	4165	0
42	20231101	191500	2124592475	4165	4165	4165	4165	0
43	20231101	191400	2124592475	4165	4165	4165	4165	0
44	20231101	191300	2124592475	4165	4165	4165	4165	0
45	20231101	191200	2124592475	4165	4165	4165	4165	0
46	20231101	191100	2124592475	4165	4165	4165	4165	0
47	20231101	191000	2124592475	4165	4165	4165	4165	0
48	20231101	190900	2124592475	4165	4165	4165	4165	0
49	20231101	190800	2124592475	4165	4165	4165	4165	0
50	20231101	190700	2124592475	4165	4165	4165	4165	0
51	20231101	190600	2124592475	4165	4165	4165	4165	0
52	20231101	190500	2124592475	4165	4165	4165	4165	0
53	20231101	190400	2124592475	4165	4165	4165	4165	0
54	20231101	190300	2124592475	4165	4165	4165	4165	0
55	20231101	190200	2124592475	4165	4165	4165	4165	0
56	20231101	190100	2124592475	4165	4165	4165	4165	0
57	20231101	190000	2124592475	4165	4165	4165	4165	0
58	20231101	185900	2124592475	4165	4165	4165	4165	0
59	20231101	185800	2124592475	4165	4165	4165	4165	0
60	20231101	185700	2124592475	4165	4165	4165	4165	0
61	20231101	185600	2124592475	4165	4165	4165	4165	0
62	20231101	185500	2124592475	4165	4165	4165	4165	7923
63	20231101	185400	2124592475	4165	4165	4165	4165	0
64	20231101	185300	2124592475	4165	4165	4165	4165	0
65	20231101	185200	2124592475	4165	4165	4165	4165	0
66	20231101	185100	2124592475	4165	4165	4165	4165	0
67	20231101	185000	2124592475	4165	4165	4165	4165	0
68	20231101	184900	2124592475	4165	4165	4165	4165	0
69	20231101	184800	2124592475	4165	4165	4165	4165	0
70	20231101	184700	2124592475	4165	4165	4165	4165	0
71	20231101	184600	2124592475	4165	4165	4165	4165	0
72	20231101	184500	2124592475	4165	4165	4165	4165	0
73	20231101	184400	2124592475	4165	4165	4165	4165	0
74	20231101	184300	2124592475	4165	4165	4165	4165	0
75	20231101	184200	2124592475	4165	4165	4165	4165	0
76	20231101	184100	2124592475	4165	4165	4165	4165	0
77	20231101	184000	2124592475	4165	4165	4165	4165	0
78	20231101	183900	2124592475	4165	4165	4165	4165	0
79	20231101	183800	2124592475	4165	4165	4165	4165	0
80	20231101	183700	2124592475	4165	4165	4165	4165	0
81	20231101	183600	2124592475	4165	4165	4165	4165	0
82	20231101	183500	2124592475	4165	4165	4165	4165	0
83	20231101	183400	2124592475	4165	4165	4165	4165	0
84	20231101	183300	2124592475	4165	4165	4165	4165	0
85	20231101	183200	2124592475	4165	4165	4165	4165	0
86	20231101	183100	2124592475	4165	4165	4165	4165	0
87	20231101	183000	2124592475	4165	4165	4165	4165	0
88	20231101	182900	2124592475	4165	4165	4165	4165	0
89	20231101	182800	2124592475	4165	4165	4165	4165	0
90	20231101	182700	2124592475	4165	4165	4165	4165	0
91	20231101	182600	2124592475	4165	4165	4165	4165	0
92	20231101	182500	2124592475	4165	4165	4165	4165	7923
93	20231101	182400	2124592475	4165	4165	4165	4165	0
94	20231101	182300	2124592475	4165	4165	4165	4165	0
95	20231101	182200	2124592475	4165	4165	4165	4165	0
96	20231101	182100	2124592475	4165	4165	4165	4165	0
97	20231101	182000	2124592475	4165	4165	4165	4165	0
98	20231101	181900	2124592475	4165	4165	4165	4165	0
99	20231101	181800	2124592475	4165	4165	4165	4165	0
100	20231101	181700	2124592475	4165	4165	4165	4165	0
101	20231101	181600	2124592475	4165	4165	4165	4165	0
102	20231101	181500	2124592475	4165	4165	4165	4165	0
103	20231101	181400	2124592475	4165	4165	4165	4165	0
104	20231101	181300	2124592475	4165	4165	4165	4165	0
105	20231101	181200	2124592475	4165	4165	4165	4165	0
106	20231101	181100	2124592475	4165	4165	4165	4165	0
107	20231101	181000	2124592475	4165	4165	4165	4165	0
108	20231101	180900	2124592475	4165	4165	4165	4165	0
109	20231101	180800	2124592475	4165	4165	4165	4165	0
110	20231101	180700	2124592475	4165	4165	4165	4165	0
111	20231101	180600	2124592475	4165	4165	4165	4165	0
112	20231101	180500	2124592475	4165	4165	4165	4165	0
113	20231101	180400	2124592475	4165	4165	4165	4165	0
114	20231101	180300	2124592475	4165	4165	4165	4165	0
115	20231101	180200	2124592475	4165	4165	4165	4165	0
116	20231101	180100	2124592475	4165	4165	4165	4165	0
117	20231101	180000	2124592475	4165	4165	4165	4165	0
118	20231101	175900	2124592475	4165	4165	4165	4165	0
119	20231101	175800	2124592475	4165	4165	4165	4165	0
120	20231101	175700	2124592475	4165	4165	4165	4165	0
121	20231101	175600	2124592475	4165	4165	4165	4165	0
122	20231101	175500	2124592475	4165	4165	4165	4165	7923
123	20231101	175400	2124592475	4165	4165	4165	4165	0
124	20231101	175300	2124592475	4165	4165	4165	4165	0
125	20231101	175200	2124592475	4165	4165	4165	4165	0
126	20231101	175100	2124592475	4165	4165	4165	4165	0
127	20231101	175000	2124592475	4165	4165	4165	4165	0
128	20231101	174900	2124592475	4165	4165	4165	4165	0
129	20231101	174800	2124592475	4165	4165	4165	4165	0
130	20231101	174700	2124592475	4165	4165	4165	4165	0
131	20231101	174600	2124592475	4165	4165	4165	4165	0
132	20231101	174500	2124592475	4165	4165	4165	4165	0
133	20231101	174400	2124592475	4165	4165	4165	4165	0
134	20231101	174300	2124592475	4165	4165	4165	4165	0
135	20231101	174200	2124592475	4165	4165	4165	4165	0
136	20231101	174100	2124592475	4165	4165	4165	4165	0
137	20231101	174000	2124592475	4165	4165	4165	4165	0
138	20231101	173900	2124592475	4165	4165	4165	4165	0
139	20231101	173800	2124592475	4165	4165	4165	4165	0
140	20231101	173700	2124592475	4165	4165	4165	4165	0
141	20231101	173600	2124592475	4165	4165	4165	4165	0
142	20231101	173500	2124592475	4165	4165	4165	4165	0
143	20231101	173400	2124592475	4165	4165	4165	4165	0
144	20231101	173300	2124592475	4165	4165	4165	4165	0
145	20231101	173200	2124592475	4165	4165	4165	4165	0
146	20231101	173100	2124592475	4165	4165	4165	4165	0
147	20231101	173000	2124592475	4165	4165	4165	4165	0
148	20231101	172900	2124592475	4165	4165	4165	4165	0
149	20231101	172800	2124592475	4165	4165	4165	4165	0
150	20231101	172700	2124592475	4165	4165	4165	4165	0
151	20231101	172600	2124592475	4165	4165	4165	4165	0
152	20231101	172500	2124592475	4165	4165	4165	4165	7923
153	20231101	172400	2124592475	4165	4165	4165	4165	0
154	20231101	172300	2124592475	4165	4165	4165	4165	0
155	20231101	172200	2124592475	4165	4165	4165	4165	0
156	20231101	172100	2124592475	4165	4165	4165	4165	0
157	20231101	172000	2124592475	4165	4165	4165	4165	0
158	20231101	171900	2124592475	4165	4165	4165	4165	0
159	20231101	171800	2124592475	4165	4165	4165	4165	0
160	20231101	171700	2124592475	4165	4165	4165	4165	0
161	20231101	171600	2124592475	4165	4165	4165	4165	0
162	20231101	171500	2124592475	4165	4165	4165	4165	0
163	20231101	171400	2124592475	4165	4165	4165	4165	0
164	20231101	171300	2124592475	4165	4165	4165	4165	0
165	20231101	171200	2124592475	4165	4165	4165	4165	0
166	20231101	171100	2124592475	4165	4165	4165	4165	0
167	20231101	171000	2124592475	4165	4165	4165	4165	0
168	20231101	170900	2124592475	4165	4165	4165	4165	0
169	20231101	170800	2124592475	4165	4165	4165	4165	0
170	20231101	170700	2124592475	4165	4165	4165	4165	0
171	20231101	170600	2124592475	4165	4165	4165	4165	0
172	20231101	170500	2124592475	4165	4165	4165	4165	0
173	20231101	170400	2124592475	4165	4165	4165	4165	0
174	20231101	170300	2124592475	4165	4165	4165	4165	0
175	20231101	170200	2124592475	4165	4165	4165	4165	0
176	20231101	170100	2124592475	4165	4165	4165	4165	0
177	20231101	170000	2124592475	4165	4165	4165	4165	0
178	20231101	165900	2124592475	4165	4165	4165	4165	0
179	20231101	165800	2124592475	4165	4165	4165	4165	0
180	20231101	165700	2124592475	4165	4165	4165	4165	0
181	20231101	165600	2124592475	4165	4165	4165	4165	0
182	20231101	165500	2124592475	4165	4165	4165	4165	7923
183	20231101	165400	2124592475	4165	4165	4165	4165	0
184	20231101	165300	2124592475	4165	4165	4165	4165	0
185	20231101	165200	2124592475	4165	4165	4165	4165	0
186	20231101	165100	2124592475	4165	4165	4165	4165	0
187	20231101	165000	2124592475	4165	4165	4165	4165	0
188	20231101	164900	2124592475	4165	4165	4165	4165	0
189	20231101	164800	2124592475	4165	4165	4165	4165	0
190	20231101	164700	2124592475	4165	4165	4165	4165	0
191	20231101	164600	2124592475	4165	4165	4165	4165	0
192	20231101	164500	2124592475	4165	4165	4165	4165	0
193	20231101	164400	2124592475	4165	4165	4165	4165	0
194	20231101	164300	2124592475	4165	4165	4165	4165	0
195	20231101	164200	2124592475	4165	4165	4165	4165	0
196	20231101	164100	2124592475	4165	4165	4165	4165	0
197	20231101	164000	2124592475	4165	4165	4165	4165	0
198	20231101	163900	2124592475	4165	4165	4165	4165	0
199	20231101	163800	2124592475	4165	4165	4165	4165	0
200	20231101	163700	2124592475	4165	4165	4165	4165	0
201	20231101	163600	2124592475	4165	4165	4165	4165	0
202	20231101	163500	2124592475	4165	4165	4165	4165	0
203	20231101	163400	2124592475	4165	4165	4165	4165	0
204	20231101	163300	2124592475	4165	4165	4165	4165	0
205	20231101	163200	2124592475	4165	4165	4165	4165	0
206	20231101	163100	2124592475	4165	4165	4165	4165	0
207	20231101	163000	2124592475	4165	4165	4165	4165	0
208	20231101	162900	2124592475	4165	4165	4165	4165	0
209	20231101	162800	2124592475	4165	4165	4165	4165	0
210	20231101	162700	2124592475	4165	4165	4165	4165	0
211	20231101	162600	2124592475	4165	4165	4165	4165	0
212	20231101	162500	2124592475	4165	4165	4165	4165	7923
213	20231101	162400	2124592475	4165	4165	4165	4165	0
214	20231101	162300	2124592475	4165	4165	4165	4165	0
215	20231101	162200	2124592475	4165	4165	4165	4165	0
216	20231101	162100	2124592475	4165	4165	4165	4165	0
217	20231101	162000	2124592475	4165	4165	4165	4165	0
218	20231101	161900	2124592475	4165	4165	4165	4165	0
219	20231101	161800	2124592475	4165	4165	4165	4165	0
220	20231101	161700	2124592475	4165	4165	4165	4165	0
221	20231101	161600	2124592475	4165	4165	4165	4165	0
222	20231101	161500	2124592475	4165	4165	4165	4165	0
223	20231101	161400	2124592475	4165	4165	4165	4165	0
224	20231101	161300	2124592475	4165	4165	4165	4165	0
225	20231101	161200	2124592475	4165	4165	4165	4165	0
226	20231101	161100	2124592475	4165	4165	4165	4165	0
227	20231101	161000	2124592475	4165	4165	4165	4165	0
228	20231101	160900	2124592475	4165	4165	4165	4165	0
229	20231101	160800	2124592475	4165	4165	4165	4165	0
230	20231101	160700	2124592475	4165	4165	4165	4165	0
231	20231101	160600	2124592475	4165	4165	4165	4165	0
232	20231101	160500	2124592475	4165	4165	4165	4165	0
233	20231101	160400	2124592475	4165	4165	4165	4165	0
234	20231101	160300	2124592475	4165	4165	4165	4165	0
235	20231101	160200	2124592475	4165	4165	4165	4165	0
236	20231101	160100	2124592475	4165	4165	4165	4165	0
237	20231101	160000	2124592475	4165	4165	4165	4165	0
238	20231101	155900	2124592475	4165	4165	4165	4165	0
239	20231101	155800	2124592475	4165	4165	4165	4165	0
240	20231101	155700	2124592475	4165	4165	4165	4165	0
241	20231101	155600	2124592475	4165	4165	4165	4165	0
242	20231101	155500	2124592475	4165	4165	4165	4165	7923
243	20231101	155400	2124592475	4165	4165	4165	4165	0
244	20231101	155300	2124592475	4165	4165	4165	4165	0
245	20231101	155200	2124592475	4165	4165	4165	4165	0
246	20231101	155100	2124592475	4165	4165	4165	4165	0
247	20231101	155000	2124592475	4165	4165	4165	4165	0
248	20231101	154900	2124592475	4165	4165	4165	4165	0
249	20231101	154800	2124592475	4165	4165	4165	4165	0
250	20231101	154700	2124592475	4165	4165	4165	4165	0
251	20231101	154600	2124592475	4165	4165	4165	4165	0
252	20231101	154500	2124592475	4165	4165	4165	4165	0
253	20231101	154400	2124592475	4165	4165	4165	4165	0
254	20231101	154300	2124592475	4165	4165	4165	4165	0
255	20231101	154200	2124592475	4165	4165	4165	4165	0
256	20231101	154100	2124592475	4165	4165	4165	4165	0
257	20231101	154000	2124592475	4165	4165	4165	4165	0
258	20231101	153900	2124592475	4165	4165	4165	4165	0
259	20231101	153800	2124592475	4165	4165	4165	4165	0
260	20231101	153700	2124592475	4165	4165	4165	4165	0
261	20231101	153600	2124592475	4165	4165	4165	4165	0
262	20231101	153500	2124592475	4165	4165	4165	4165	0
263	20231101	153400	2124592475	4165	4165	4165	4165	0
264	20231101	153300	2124592475	4165	4165	4165	4165	0
265	20231101	153200	2124592475	4165	4165	4165	4165	0
266	20231101	153100	2124592475	4165	4165	4165	4165	0
267	20231101	153000	2124592475	4165	4165	4165	4165	7923
268	20231101	152900	2091593180	4165	4165	4165	4165	0
269	20231101	152800	2091593180	4165	4165	4165	4165	0
270	20231101	152700	2091593180	4165	4165	4165	4165	0
271	20231101	152600	2091593180	4165	4165	4165	4165	0
272	20231101	152500	2091593180	4165	4165	4165	4165	0
273	20231101	152400	2091593180	4165	4165	4165	4165	0
274	20231101	152300	2091593180	4165	4165	4165	4165	0
275	20231101	152200	2091593180	4165	4165	4165	4165	0
276	20231101	152100	2091593180	4165	4165	4165	4165	0
277	20231101	152000	2091593180	4165	4165	4165	4165	0
278	20231101	151900	2091593180	4165	4165	4165	4155	683
279	20231101	151800	2088752395	4165	4160	4170	4155	111
280	20231101	151700	2088290435	4165	4165	4170	4160	1874
281	20231101	151600	2080490990	4165	4165	4165	4165	25
282	20231101	151500	2080386865	4170	4170	4170	4170	1
283	20231101	151400	2080382695	4170	4165	4170	4165	2431
284	20231101	151300	2070257575	4160	4165	4165	4160	743
285	20231101	151200	2067164365	4165	4160	4170	4155	1123
286	20231101	151100	2062486500	4160	4160	4160	4160	140
287	20231101	151000	2061904100	4160	4160	4160	4160	391
288	20231101	150900	2060277540	4160	4155	4160	4155	245
289	20231101	150800	2059258360	4155	4155	4155	4150	439
290	20231101	150700	2057434870	4155	4155	4155	4155	42
291	20231101	150600	2057260360	4160	4140	4160	4140	436
292	20231101	150500	2055451530	4155	4140	4155	4140	2085
293	20231101	150400	2046818560	4140	4145	4145	4140	770
294	20231101	150300	2043629510	4150	4150	4150	4145	1182
295	20231101	150200	2038725460	4150	4150	4150	4150	1515
296	20231101	150100	2032438210	4150	4160	4160	4150	62
297	20231101	150000	2032180595	4150	4160	4160	4150	356
298	20231101	145900	2030703085	4155	4155	4155	4155	410
299	20231101	145800	2028999535	4155	4155	4155	4155	10
300	20231101	145700	2028957985	4150	4155	4155	4150	35
301	20231101	145600	2028812615	4155	4155	4155	4155	353
302	20231101	145500	2027345900	4160	4160	4160	4160	74
303	20231101	145400	2027038060	4160	4155	4160	4155	515
304	20231101	145300	2024895680	4155	4170	4170	4155	2479
305	20231101	145200	2014583755	4170	4165	4170	4165	2470
306	20231101	145100	2004286205	4165	4160	4165	4160	27
307	20231101	145000	2004173830	4160	4160	4160	4160	784
308	20231101	144900	2000912390	4150	4150	4150	4150	709
309	20231101	144800	1997970040	4155	4140	4155	4140	675
310	20231101	144700	1995169440	4140	4150	4155	4140	659
311	20231101	144600	1992432125	4160	4155	4160	4150	1386
312	20231101	144500	1986674820	4160	4170	4170	4160	64
313	20231101	144400	1986408470	4170	4170	4170	4170	0
314	20231101	144300	1986408470	4170	4155	4170	4155	1120
315	20231101	144200	1981743940	4150	4145	4150	4145	906
316	20231101	144100	1977984060	4145	4150	4150	4145	56
317	20231101	144000	1977751885	4140	4150	4150	4140	306
318	20231101	143900	1976484935	4150	4150	4150	4150	0
319	20231101	143800	1976484935	4150	4150	4150	4150	11
320	20231101	143700	1976439285	4150	4150	4150	4150	0
321	20231101	143600	1976439285	4150	4150	4150	4150	11
322	20231101	143500	1976393635	4150	4150	4150	4150	11
323	20231101	143400	1976347985	4150	4150	4150	4150	198
324	20231101	143300	1975526285	4160	4160	4160	4160	93
325	20231101	143200	1975139405	4160	4160	4160	4160	0
326	20231101	143100	1975139405	4160	4160	4160	4160	11
327	20231101	143000	1975093645	4165	4165	4165	4165	411
328	20231101	142900	1973381830	4165	4165	4165	4165	551
329	20231101	142800	1971086915	4170	4165	4170	4165	145
330	20231101	142700	1970482515	4170	4165	4170	4165	646
331	20231101	142600	1967789195	4165	4160	4170	4160	573
332	20231101	142500	1965401715	4165	4155	4165	4150	258
333	20231101	142400	1964328485	4155	4155	4155	4155	1
334	20231101	142300	1964324330	4160	4150	4160	4150	31
335	20231101	142200	1964195540	4145	4145	4145	4145	1265
336	20231101	142100	1958952115	4145	4145	4145	4145	11
337	20231101	142000	1958906520	4145	4145	4145	4145	13
338	20231101	141900	1958852635	4140	4140	4140	4140	162
339	20231101	141800	1958181955	4140	4135	4145	4135	261
340	20231101	141700	1957100300	4135	4140	4140	4120	5071
341	20231101	141600	1936195370	4145	4145	4145	4145	11
342	20231101	141500	1936149775	4145	4135	4145	4135	11
343	20231101	141400	1936104240	4135	4145	4145	4130	19
344	20231101	141300	1936025535	4145	4150	4150	4145	120
345	20231101	141200	1935527830	4150	4140	4150	4140	106
346	20231101	141100	1935088475	4140	4140	4145	4130	41
347	20231101	141000	1934918675	4130	4145	4150	4130	874
348	20231101	140900	1931303100	4130	4145	4145	4130	7568
349	20231101	140800	1900008285	4145	4150	4155	4145	1669
350	20231101	140700	1893083500	4155	4165	4165	4155	2749
351	20231101	140600	1881647605	4170	4165	4170	4165	21
352	20231101	140500	1881560085	4165	4170	4170	4165	12
353	20231101	140400	1881510050	4165	4165	4165	4165	62
354	20231101	140300	1881251820	4165	4165	4165	4165	104
355	20231101	140200	1880818660	4165	4165	4165	4165	30
356	20231101	140100	1880693710	4165	4165	4165	4165	387
357	20231101	140000	1879081855	4160	4160	4165	4160	257
358	20231101	135900	1878012680	4160	4160	4165	4160	1255
359	20231101	135800	1872791870	4155	4165	4165	4155	1167
360	20231101	135700	1867937145	4165	4165	4165	4165	1892
361	20231101	135600	1860056965	4175	4165	4175	4165	526
362	20231101	135500	1857865435	4165	4175	4175	4165	537
363	20231101	135400	1855627230	4175	4180	4180	4175	374
364	20231101	135300	1854064510	4180	4180	4180	4180	170
365	20231101	135200	1853353910	4180	4180	4180	4180	20
366	20231101	135100	1853270310	4180	4180	4180	4180	13
367	20231101	135000	1853215970	4180	4180	4180	4180	11
368	20231101	134900	1853169990	4180	4180	4180	4180	66
369	20231101	134800	1852894110	4180	4185	4185	4180	21
370	20231101	134700	1852806275	4185	4185	4185	4185	0
371	20231101	134600	1852806275	4185	4180	4185	4180	61
372	20231101	134500	1852551240	4180	4180	4180	4180	11
373	20231101	134400	1852505260	4180	4180	4180	4180	2500
374	20231101	134300	1842055260	4180	4170	4180	4170	22
375	20231101	134200	1841963410	4170	4180	4180	4170	204
376	20231101	134100	1841112070	4180	4175	4180	4175	57
377	20231101	134000	1840873980	4175	4180	4180	4170	153
378	20231101	133900	1840235715	4180	4180	4180	4180	76
379	20231101	133800	1839918035	4180	4170	4180	4170	174
380	20231101	133700	1839192345	4175	4175	4175	4175	46
381	20231101	133600	1839000295	4175	4180	4180	4175	1130
382	20231101	133500	1834279395	4185	4180	4185	4180	237
383	20231101	133400	1833288555	4180	4180	4180	4180	99
384	20231101	133300	1832874735	4180	4185	4185	4180	24
385	20231101	133200	1832774365	4190	4190	4190	4190	0
386	20231101	133100	1832774365	4190	4190	4190	4190	34
387	20231101	133000	1832631905	4190	4185	4190	4180	172
388	20231101	132900	1831912105	4185	4185	4185	4185	48
389	20231101	132800	1831711225	4180	4185	4185	4180	153
390	20231101	132700	1831071630	4185	4185	4185	4185	162
391	20231101	132600	1830393660	4190	4185	4190	4185	2569
392	20231101	132500	1819633605	4185	4180	4185	4180	472
393	20231101	132400	1817660560	4170	4175	4175	4170	346
394	20231101	132300	1816216015	4185	4185	4185	4175	896
395	20231101	132200	1812466455	4180	4185	4190	4180	274
396	20231101	132100	1811320265	4185	4175	4185	4175	31
397	20231101	132000	1811190625	4175	4175	4175	4175	248
398	20231101	131900	1810155225	4175	4175	4175	4175	10
399	20231101	131800	1810113475	4175	4170	4175	4160	2501
400	20231101	131700	1799701555	4175	4175	4175	4175	53
401	20231101	131600	1799480280	4170	4165	4170	4165	2921
402	20231101	131500	1787300055	4165	4165	4165	4165	398
403	20231101	131400	1785642385	4165	4170	4170	4165	173
404	20231101	131300	1784921835	4170	4170	4170	4170	2
405	20231101	131200	1784913495	4170	4170	4170	4170	69
406	20231101	131100	1784625765	4170	4170	4170	4170	106
407	20231101	131000	1784183745	4165	4165	4165	4165	2
408	20231101	130900	1784175415	4170	4165	4170	4165	47
409	20231101	130800	1783979445	4165	4165	4165	4165	0
410	20231101	130700	1783979445	4165	4170	4170	4165	344
411	20231101	130600	1782546555	4165	4165	4165	4165	300
412	20231101	130500	1781297055	4170	4170	4170	4165	66
413	20231101	130400	1781021840	4170	4175	4175	4170	386
414	20231101	130300	1779412215	4170	4170	4170	4170	105
415	20231101	130200	1778974365	4170	4170	4170	4170	0
416	20231101	130100	1778974365	4170	4170	4170	4170	2108
417	20231101	130000	1770184005	4165	4170	4170	4165	294
418	20231101	125900	1768959245	4170	4170	4170	4170	29
419	20231101	125800	1768838315	4170	4165	4170	4165	92
420	20231101	125700	1768454825	4165	4165	4165	4165	36
421	20231101	125600	1768304885	4165	4165	4165	4165	128
422	20231101	125500	1767771765	4165	4165	4165	4165	15
423	20231101	125400	1767709290	4160	4160	4160	4160	304
424	20231101	125300	1766444650	4160	4160	4160	4160	1
425	20231101	125200	1766440490	4160	4160	4160	4160	249
426	20231101	125100	1765404650	4160	4160	4165	4160	67
427	20231101	125000	1765125620	4155	4155	4155	4155	150
428	20231101	124900	1764502370	4155	4155	4155	4155	0
429	20231101	124800	1764502370	4155	4160	4160	4155	604
430	20231101	124700	1761992380	4160	4165	4170	4160	332
431	20231101	124600	1760610760	4160	4170	4170	4160	143
432	20231101	124500	1760015870	4155	4155	4170	4155	7
433	20231101	124400	1759986770	4155	4170	4170	4155	63
434	20231101	124300	1759724075	4160	4160	4160	4160	51
435	20231101	124200	1759511915	4160	4155	4170	4155	106
436	20231101	124100	1759070970	4145	4145	4145	4145	0
437	20231101	124000	1759070970	4145	4170	4170	4145	7037
438	20231101	123900	1729844925	4170	4170	4170	4170	150
439	20231101	123800	1729219425	4175	4170	4175	4170	375
440	20231101	123700	1727655665	4170	4170	4170	4170	0
441	20231101	123600	1727655665	4170	4165	4170	4165	44
442	20231101	123500	1727472210	4165	4165	4165	4165	19
443	20231101	123400	1727393075	4160	4160	4160	4160	896
444	20231101	123300	1723665715	4170	4160	4170	4160	189
445	20231101	123200	1722879465	4160	4165	4165	4160	544
446	20231101	123100	1720615200	4165	4165	4165	4165	0
447	20231101	123000	1720615200	4165	4165	4165	4165	88
448	20231101	122900	1720248680	4165	4165	4165	4165	283
449	20231101	122800	1719069985	4170	4170	4170	4170	114
450	20231101	122700	1718594605	4170	4170	4170	4170	5
451	20231101	122600	1718573755	4170	4160	4170	4160	814
452	20231101	122500	1715187065	4160	4165	4165	4155	1994
453	20231101	122400	1706899405	4160	4160	4160	4160	366
454	20231101	122300	1705376845	4175	4175	4175	4175	62
455	20231101	122200	1705117995	4180	4180	4180	4180	1
456	20231101	122100	1705113815	4180	4155	4180	4150	6
457	20231101	122000	1705088875	4150	4150	4150	4150	0
458	20231101	121900	1705088875	4150	4180	4180	4150	1477
459	20231101	121800	1698953735	4180	4165	4180	4150	2396
460	20231101	121700	1688990415	4180	4180	4180	4180	0
461	20231101	121600	1688990415	4180	4180	4180	4180	0
462	20231101	121500	1688990415	4180	4180	4180	4180	0
463	20231101	121400	1688990415	4180	4180	4180	4180	0
464	20231101	121300	1688990415	4180	4180	4180	4180	62
465	20231101	121200	1688731255	4180	4180	4180	4180	5
466	20231101	121100	1688710355	4180	4180	4180	4160	419
467	20231101	121000	1686966775	4160	4160	4160	4160	0
468	20231101	120900	1686966775	4160	4180	4180	4160	226
469	20231101	120800	1686025855	4185	4180	4185	4165	631
470	20231101	120700	1683396790	4185	4185	4185	4185	1
471	20231101	120600	1683392605	4165	4165	4165	4165	21
472	20231101	120500	1683305140	4165	4175	4185	4165	1707
473	20231101	120400	1676188045	4175	4175	4175	4175	144
474	20231101	120300	1675586845	4180	4180	4180	4180	736
475	20231101	120200	1672510365	4195	4195	4195	4195	1
476	20231101	120100	1672506170	4195	4195	4195	4195	0
477	20231101	120000	1672506170	4195	4195	4195	4195	0
478	20231101	115900	1672506170	4195	4200	4200	4195	75
479	20231101	115800	1672191230	4200	4200	4200	4200	48
480	20231101	115700	1671989630	4180	4190	4190	4180	379
481	20231101	115600	1670403240	4200	4200	4200	4200	0
482	20231101	115500	1670403240	4200	4200	4200	4200	1
483	20231101	115400	1670399040	4180	4180	4180	4180	5
484	20231101	115300	1670378140	4180	4180	4180	4180	0
485	20231101	115200	1670378140	4180	4180	4180	4180	0
486	20231101	115100	1670378140	4180	4180	4180	4180	202
487	20231101	115000	1669533780	4180	4185	4185	4180	627
488	20231101	114900	1666910325	4185	4185	4185	4185	0
489	20231101	114800	1666910325	4185	4190	4190	4185	245
490	20231101	114700	1665884400	4190	4190	4190	4190	307
491	20231101	114600	1664598070	4195	4195	4195	4195	0
492	20231101	114500	1664598070	4195	4195	4195	4195	190
493	20231101	114400	1663801020	4200	4200	4200	4200	0
494	20231101	114300	1663801020	4200	4200	4200	4200	42
495	20231101	114200	1663624620	4200	4190	4200	4190	246
496	20231101	114100	1662592360	4190	4190	4190	4190	0
497	20231101	114000	1662592360	4190	4190	4190	4190	100
498	20231101	113900	1662173360	4200	4200	4200	4200	70
499	20231101	113800	1661879360	4200	4200	4200	4200	30
500	20231101	113700	1661753360	4205	4205	4205	4205	1333
501	20231101	113600	1656148095	4205	4220	4220	4205	144
502	20231101	113500	1655542560	4220	4220	4220	4220	187
503	20231101	113400	1654753420	4220	4220	4220	4220	82
504	20231101	113300	1654407380	4220	4220	4220	4220	0
505	20231101	113200	1654407380	4220	4210	4220	4210	207
506	20231101	113100	1653534965	4210	4200	4210	4200	96
507	20231101	113000	1653130880	4200	4200	4200	4200	44
508	20231101	112900	1652946080	4200	4195	4200	4195	2053
509	20231101	112800	1644323485	4195	4195	4200	4195	116
510	20231101	112700	1643836640	4195	4185	4195	4185	6
511	20231101	112600	1643811520	4185	4185	4185	4185	213
512	20231101	112500	1642920115	4195	4195	4195	4195	1
513	20231101	112400	1642915920	4185	4185	4185	4185	5
514	20231101	112300	1642894995	4180	4180	4180	4180	3
515	20231101	112200	1642882455	4180	4190	4190	4180	323
516	20231101	112100	1641529845	4190	4190	4190	4190	0
517	20231101	112000	1641529845	4190	4195	4195	4190	3
518	20231101	111900	1641517265	4185	4190	4190	4185	68
519	20231101	111800	1641232375	4190	4180	4190	4180	5983
520	20231101	111700	1616193365	4180	4180	4180	4180	0
521	20231101	111600	1616193365	4180	4180	4180	4180	0
522	20231101	111500	1616193365	4180	4180	4180	4180	111
523	20231101	111400	1615729385	4185	4185	4185	4185	0
524	20231101	111300	1615729385	4185	4185	4185	4185	1210
525	20231101	111200	1610665535	4185	4185	4185	4185	50
526	20231101	111100	1610456285	4190	4195	4195	4190	1857
527	20231101	111000	1602670980	4200	4200	4200	4200	0
528	20231101	110900	1602670980	4200	4195	4200	4195	16
529	20231101	110800	1602603805	4195	4195	4195	4195	150
530	20231101	110700	1601974555	4200	4200	4200	4200	9
531	20231101	110600	1601936755	4200	4200	4200	4200	0
532	20231101	110500	1601936755	4200	4200	4200	4190	4391
533	20231101	110400	1583522990	4175	4180	4180	4175	797
534	20231101	110300	1580191580	4180	4185	4200	4180	3921
535	20231101	110200	1563782390	4200	4200	4200	4200	1
536	20231101	110100	1563778190	4185	4185	4185	4185	5
537	20231101	110000	1563757265	4185	4185	4185	4185	26
538	20231101	105900	1563648455	4185	4200	4200	4185	146
539	20231101	105800	1563036830	4200	4200	4200	4200	50
540	20231101	105700	1562826830	4200	4200	4200	4200	132
541	20231101	105600	1562272430	4200	4200	4200	4200	3
542	20231101	105500	1562259830	4185	4185	4185	4185	0
543	20231101	105400	1562259830	4185	4195	4195	4185	223
544	20231101	105300	1561325380	4195	4195	4195	4195	9
545	20231101	105200	1561287625	4200	4200	4200	4200	644
546	20231101	105100	1558582825	4210	4210	4210	4210	0
547	20231101	105000	1558582825	4210	4210	4210	4210	101
548	20231101	104900	1558157615	4210	4210	4210	4210	81
549	20231101	104800	1557816605	4200	4200	4200	4200	26
550	20231101	104700	1557707405	4210	4200	4210	4200	65
551	20231101	104600	1557434395	4210	4210	4210	4210	2
552	20231101	104500	1557425975	4210	4210	4210	4210	9
553	20231101	104400	1557388085	4210	4210	4210	4210	0
554	20231101	104300	1557388085	4210	4210	4210	4210	85
555	20231101	104200	1557030235	4210	4210	4210	4210	52
556	20231101	104100	1556811315	4205	4205	4205	4205	10
557	20231101	104000	1556769265	4200	4200	4200	4200	144
558	20231101	103900	1556164465	4215	4215	4215	4215	25
559	20231101	103800	1556059090	4215	4225	4225	4215	19
560	20231101	103700	1555978865	4225	4225	4225	4225	81
561	20231101	103600	1555636640	4215	4200	4215	4200	113
562	20231101	103500	1555160420	4200	4215	4215	4200	57
563	20231101	103400	1554920390	4205	4205	4205	4205	20
564	20231101	103300	1554836290	4205	4190	4205	4180	2655
565	20231101	103200	1543721660	4185	4195	4195	4185	1425
566	20231101	103100	1537752595	4220	4195	4220	4195	24
567	20231101	103000	1537651890	4195	4195	4195	4195	5
568	20231101	102900	1537630915	4190	4205	4205	4190	1001
569	20231101	102800	1533432250	4205	4215	4215	4205	5210
570	20231101	102700	1511504705	4215	4215	4215	4215	5
571	20231101	102600	1511483630	4215	4225	4225	4215	1237
572	20231101	102500	1506265185	4230	4225	4230	4225	66
573	20231101	102400	1505986025	4230	4230	4230	4230	100
574	20231101	102300	1505563025	4230	4220	4230	4220	116
575	20231101	102200	1505073345	4225	4225	4225	4220	231
576	20231101	102100	1504098265	4230	4230	4230	4230	96
577	20231101	102000	1503692185	4230	4230	4230	4230	108
578	20231101	101900	1503235345	4230	4230	4230	4230	0
579	20231101	101800	1503235345	4230	4225	4230	4225	72
580	20231101	101700	1502931060	4225	4225	4225	4225	400
581	20231101	101600	1501241060	4225	4230	4230	4225	551
582	20231101	101500	1498911720	4230	4230	4230	4230	979
583	20231101	101400	1494770550	4230	4230	4230	4230	36
584	20231101	101300	1494618270	4230	4230	4230	4230	400
585	20231101	101200	1492926270	4230	4235	4235	4230	342
586	20231101	101100	1491479585	4235	4240	4240	4235	56
587	20231101	101000	1491242420	4235	4235	4240	4235	143
588	20231101	100900	1490636460	4235	4230	4235	4230	297
589	20231101	100800	1489379760	4230	4235	4235	4225	67
590	20231101	100700	1489096425	4225	4225	4230	4225	110
591	20231101	100600	1488631670	4225	4225	4225	4225	124
592	20231101	100500	1488107770	4225	4240	4240	4225	111
593	20231101	100400	1487638465	4240	4255	4255	4215	2696
594	20231101	100300	1476260270	4250	4210	4250	4210	20947
595	20231101	100200	1387632660	4210	4210	4210	4210	352
596	20231101	100100	1386150740	4210	4205	4210	4205	23
597	20231101	100000	1386054020	4210	4200	4210	4200	411
598	20231101	095900	1384326200	4200	4210	4210	4200	11
599	20231101	095800	1384279990	4190	4190	4210	4190	1885
600	20231101	095700	1376355945	4190	4190	4190	4190	556
601	20231101	095600	1374026305	4190	4190	4190	4190	88
602	20231101	095500	1373657585	4190	4200	4200	4190	1679
603	20231101	095400	1366612975	4200	4205	4205	4200	777
604	20231101	095300	1363345790	4205	4205	4205	4205	110
605	20231101	095200	1362883240	4210	4210	4210	4210	381
606	20231101	095100	1361279230	4210	4200	4210	4200	780
607	20231101	095000	1357996430	4210	4205	4210	4200	1088
608	20231101	094900	1353422100	4205	4210	4210	4205	385
609	20231101	094800	1351801750	4210	4210	4210	4200	230
610	20231101	094700	1350834340	4210	4195	4210	4195	1219
611	20231101	094600	1345709285	4200	4190	4200	4190	3262
612	20231101	094500	1332018055	4180	4180	4190	4180	878
613	20231101	094400	1328347615	4180	4170	4180	4150	4220
614	20231101	094300	1310820355	4170	4205	4205	4170	2856
615	20231101	094200	1298871015	4195	4205	4205	4180	2298
616	20231101	094100	1289233655	4210	4230	4230	4100	40884
617	20231101	094000	1119788265	4230	4235	4240	4230	195
618	20231101	093900	1118962355	4235	4200	4235	4200	1727
619	20231101	093800	1111656620	4200	4215	4225	4190	85
620	20231101	093700	1111299780	4220	4185	4220	4180	10562
621	20231101	093600	1066967810	4185	4180	4200	4180	1372
622	20231101	093500	1061221855	4180	4180	4180	4180	1173
623	20231101	093400	1056318715	4185	4185	4185	4185	1350
624	20231101	093300	1050668965	4185	4200	4200	4185	837
625	20231101	093200	1047161700	4200	4200	4200	4200	97
626	20231101	093100	1046754300	4200	4185	4200	4185	1499
627	20231101	093000	1040477795	4185	4180	4190	4180	814
628	20231101	092900	1037073720	4180	4200	4205	4180	3968
629	20231101	092800	1020408935	4200	4195	4205	4195	268
630	20231101	092700	1019284065	4195	4195	4195	4180	4155
631	20231101	092600	1001886895	4195	4230	4230	4195	13709
632	20231101	092500	944185985	4220	4220	4220	4220	523
633	20231101	092400	941978925	4220	4220	4230	4220	566
634	20231101	092300	939589520	4220	4220	4230	4220	1679
635	20231101	092200	932501190	4220	4220	4220	4215	808
636	20231101	092100	929091460	4225	4220	4225	4210	115
637	20231101	092000	928606060	4220	4210	4220	4205	1659
638	20231101	091900	921621745	4210	4210	4210	4210	81
639	20231101	091800	921280735	4210	4205	4225	4205	587
640	20231101	091700	918809735	4205	4215	4215	4205	195
641	20231101	091600	917989710	4200	4200	4215	4200	1165
642	20231101	091500	913091360	4240	4225	4250	4200	5283
643	20231101	091400	890868475	4225	4250	4250	4215	2304
644	20231101	091300	881104695	4250	4240	4250	4240	1747
645	20231101	091200	873686095	4245	4230	4245	4230	1163
646	20231101	091100	868756450	4230	4215	4235	4205	4010
647	20231101	091000	851847360	4205	4240	4240	4190	13139
648	20231101	090900	796574190	4220	4220	4245	4210	2429
649	20231101	090800	786326245	4245	4225	4245	4205	11513
650	20231101	090700	737698070	4225	4245	4245	4225	7364
651	20231101	090600	706517345	4245	4255	4265	4230	7182
652	20231101	090500	676069515	4265	4270	4275	4245	14782
653	20231101	090400	613156715	4270	4265	4275	4260	9364
654	20231101	090300	573230380	4260	4280	4280	4260	7133
655	20231101	090200	542776735	4280	4245	4280	4220	19019
656	20231101	090100	461963355	4250	4365	4365	4230	29551
657	20231101	090000	335319225	4365	4435	4435	4250	75758