KissMeData/226400/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204100	585151120	4150	4150	4150	4150	1455
3	20231102	204000	585151120	4150	4150	4150	4150	0
4	20231102	203900	585151120	4150	4150	4150	4150	0
5	20231102	203800	585151120	4150	4150	4150	4150	0
6	20231102	203700	585151120	4150	4150	4150	4150	0
7	20231102	203600	585151120	4150	4150	4150	4150	0
8	20231102	203500	585151120	4150	4150	4150	4150	0
9	20231102	203400	585151120	4150	4150	4150	4150	0
10	20231102	203300	585151120	4150	4150	4150	4150	0
11	20231102	203200	585151120	4150	4150	4150	4150	0
12	20231102	203100	585151120	4150	4150	4150	4150	0
13	20231102	203000	585151120	4150	4150	4150	4150	0
14	20231102	202900	585151120	4150	4150	4150	4150	0
15	20231102	202800	585151120	4150	4150	4150	4150	0
16	20231102	202700	585151120	4150	4150	4150	4150	0
17	20231102	202600	585151120	4150	4150	4150	4150	0
18	20231102	202500	585151120	4150	4150	4150	4150	0
19	20231102	202400	585151120	4150	4150	4150	4150	0
20	20231102	202300	585151120	4150	4150	4150	4150	0
21	20231102	202200	585151120	4150	4150	4150	4150	0
22	20231102	202100	585151120	4150	4150	4150	4150	0
23	20231102	202000	585151120	4150	4150	4150	4150	0
24	20231102	201900	585151120	4150	4150	4150	4150	0
25	20231102	201800	585151120	4150	4150	4150	4150	0
26	20231102	201700	585151120	4150	4150	4150	4150	0
27	20231102	201600	585151120	4150	4150	4150	4150	0
28	20231102	201500	585151120	4150	4150	4150	4150	0
29	20231102	201400	585151120	4150	4150	4150	4150	0
30	20231102	201300	585151120	4150	4150	4150	4150	0
31	20231102	201200	585151120	4150	4150	4150	4150	0
32	20231102	201100	585151120	4150	4150	4150	4150	1455
33	20231102	201000	585151120	4150	4150	4150	4150	0
34	20231102	200900	585151120	4150	4150	4150	4150	0
35	20231102	200800	585151120	4150	4150	4150	4150	0
36	20231102	200700	585151120	4150	4150	4150	4150	0
37	20231102	200600	585151120	4150	4150	4150	4150	0
38	20231102	200500	585151120	4150	4150	4150	4150	0
39	20231102	200400	585151120	4150	4150	4150	4150	0
40	20231102	200300	585151120	4150	4150	4150	4150	0
41	20231102	200200	585151120	4150	4150	4150	4150	0
42	20231102	200100	585151120	4150	4150	4150	4150	0
43	20231102	200000	585151120	4150	4150	4150	4150	0
44	20231102	195900	585151120	4150	4150	4150	4150	0
45	20231102	195800	585151120	4150	4150	4150	4150	0
46	20231102	195700	585151120	4150	4150	4150	4150	0
47	20231102	195600	585151120	4150	4150	4150	4150	0
48	20231102	195500	585151120	4150	4150	4150	4150	0
49	20231102	195400	585151120	4150	4150	4150	4150	0
50	20231102	195300	585151120	4150	4150	4150	4150	0
51	20231102	195200	585151120	4150	4150	4150	4150	0
52	20231102	195100	585151120	4150	4150	4150	4150	0
53	20231102	195000	585151120	4150	4150	4150	4150	0
54	20231102	194900	585151120	4150	4150	4150	4150	0
55	20231102	194800	585151120	4150	4150	4150	4150	0
56	20231102	194700	585151120	4150	4150	4150	4150	0
57	20231102	194600	585151120	4150	4150	4150	4150	0
58	20231102	194500	585151120	4150	4150	4150	4150	0
59	20231102	194400	585151120	4150	4150	4150	4150	0
60	20231102	194300	585151120	4150	4150	4150	4150	0
61	20231102	194200	585151120	4150	4150	4150	4150	0
62	20231102	194100	585151120	4150	4150	4150	4150	1455
63	20231102	194000	585151120	4150	4150	4150	4150	0
64	20231102	193900	585151120	4150	4150	4150	4150	0
65	20231102	193800	585151120	4150	4150	4150	4150	0
66	20231102	193700	585151120	4150	4150	4150	4150	0
67	20231102	193600	585151120	4150	4150	4150	4150	0
68	20231102	193500	585151120	4150	4150	4150	4150	0
69	20231102	193400	585151120	4150	4150	4150	4150	0
70	20231102	193300	585151120	4150	4150	4150	4150	0
71	20231102	193200	585151120	4150	4150	4150	4150	0
72	20231102	193100	585151120	4150	4150	4150	4150	0
73	20231102	193000	585151120	4150	4150	4150	4150	0
74	20231102	192900	585151120	4150	4150	4150	4150	0
75	20231102	192800	585151120	4150	4150	4150	4150	0
76	20231102	192700	585151120	4150	4150	4150	4150	0
77	20231102	192600	585151120	4150	4150	4150	4150	0
78	20231102	192500	585151120	4150	4150	4150	4150	0
79	20231102	192400	585151120	4150	4150	4150	4150	0
80	20231102	192300	585151120	4150	4150	4150	4150	0
81	20231102	192200	585151120	4150	4150	4150	4150	0
82	20231102	192100	585151120	4150	4150	4150	4150	0
83	20231102	192000	585151120	4150	4150	4150	4150	0
84	20231102	191900	585151120	4150	4150	4150	4150	0
85	20231102	191800	585151120	4150	4150	4150	4150	0
86	20231102	191700	585151120	4150	4150	4150	4150	0
87	20231102	191600	585151120	4150	4150	4150	4150	0
88	20231102	191500	585151120	4150	4150	4150	4150	0
89	20231102	191400	585151120	4150	4150	4150	4150	0
90	20231102	191300	585151120	4150	4150	4150	4150	0
91	20231102	191200	585151120	4150	4150	4150	4150	0
92	20231102	191100	585151120	4150	4150	4150	4150	1455
93	20231102	191000	585151120	4150	4150	4150	4150	0
94	20231102	190900	585151120	4150	4150	4150	4150	0
95	20231102	190800	585151120	4150	4150	4150	4150	0
96	20231102	190700	585151120	4150	4150	4150	4150	0
97	20231102	190600	585151120	4150	4150	4150	4150	0
98	20231102	190500	585151120	4150	4150	4150	4150	0
99	20231102	190400	585151120	4150	4150	4150	4150	0
100	20231102	190300	585151120	4150	4150	4150	4150	0
101	20231102	190200	585151120	4150	4150	4150	4150	0
102	20231102	190100	585151120	4150	4150	4150	4150	0
103	20231102	190000	585151120	4150	4150	4150	4150	0
104	20231102	185900	585151120	4150	4150	4150	4150	0
105	20231102	185800	585151120	4150	4150	4150	4150	0
106	20231102	185700	585151120	4150	4150	4150	4150	0
107	20231102	185600	585151120	4150	4150	4150	4150	0
108	20231102	185500	585151120	4150	4150	4150	4150	0
109	20231102	185400	585151120	4150	4150	4150	4150	0
110	20231102	185300	585151120	4150	4150	4150	4150	0
111	20231102	185200	585151120	4150	4150	4150	4150	0
112	20231102	185100	585151120	4150	4150	4150	4150	0
113	20231102	185000	585151120	4150	4150	4150	4150	0
114	20231102	184900	585151120	4150	4150	4150	4150	0
115	20231102	184800	585151120	4150	4150	4150	4150	0
116	20231102	184700	585151120	4150	4150	4150	4150	0
117	20231102	184600	585151120	4150	4150	4150	4150	0
118	20231102	184500	585151120	4150	4150	4150	4150	0
119	20231102	184400	585151120	4150	4150	4150	4150	0
120	20231102	184300	585151120	4150	4150	4150	4150	0
121	20231102	184200	585151120	4150	4150	4150	4150	0
122	20231102	184100	585151120	4150	4150	4150	4150	1455
123	20231102	184000	585151120	4150	4150	4150	4150	0
124	20231102	183900	585151120	4150	4150	4150	4150	0
125	20231102	183800	585151120	4150	4150	4150	4150	0
126	20231102	183700	585151120	4150	4150	4150	4150	0
127	20231102	183600	585151120	4150	4150	4150	4150	0
128	20231102	183500	585151120	4150	4150	4150	4150	0
129	20231102	183400	585151120	4150	4150	4150	4150	0
130	20231102	183300	585151120	4150	4150	4150	4150	0
131	20231102	183200	585151120	4150	4150	4150	4150	0
132	20231102	183100	585151120	4150	4150	4150	4150	0
133	20231102	183000	585151120	4150	4150	4150	4150	0
134	20231102	182900	585151120	4150	4150	4150	4150	0
135	20231102	182800	585151120	4150	4150	4150	4150	0
136	20231102	182700	585151120	4150	4150	4150	4150	0
137	20231102	182600	585151120	4150	4150	4150	4150	0
138	20231102	182500	585151120	4150	4150	4150	4150	0
139	20231102	182400	585151120	4150	4150	4150	4150	0
140	20231102	182300	585151120	4150	4150	4150	4150	0
141	20231102	182200	585151120	4150	4150	4150	4150	0
142	20231102	182100	585151120	4150	4150	4150	4150	0
143	20231102	182000	585151120	4150	4150	4150	4150	0
144	20231102	181900	585151120	4150	4150	4150	4150	0
145	20231102	181800	585151120	4150	4150	4150	4150	0
146	20231102	181700	585151120	4150	4150	4150	4150	0
147	20231102	181600	585151120	4150	4150	4150	4150	0
148	20231102	181500	585151120	4150	4150	4150	4150	0
149	20231102	181400	585151120	4150	4150	4150	4150	0
150	20231102	181300	585151120	4150	4150	4150	4150	0
151	20231102	181200	585151120	4150	4150	4150	4150	0
152	20231102	181100	585151120	4150	4150	4150	4150	1455
153	20231102	181000	585151120	4150	4150	4150	4150	0
154	20231102	180900	585151120	4150	4150	4150	4150	0
155	20231102	180800	585151120	4150	4150	4150	4150	0
156	20231102	180700	585151120	4150	4150	4150	4150	0
157	20231102	180600	585151120	4150	4150	4150	4150	0
158	20231102	180500	585151120	4150	4150	4150	4150	0
159	20231102	180400	585151120	4150	4150	4150	4150	0
160	20231102	180300	585151120	4150	4150	4150	4150	0
161	20231102	180200	585151120	4150	4150	4150	4150	0
162	20231102	180100	585151120	4150	4150	4150	4150	0
163	20231102	180000	585151120	4150	4150	4150	4150	0
164	20231102	175900	585151120	4150	4150	4150	4150	0
165	20231102	175800	585151120	4150	4150	4150	4150	0
166	20231102	175700	585151120	4150	4150	4150	4150	0
167	20231102	175600	585151120	4150	4150	4150	4150	0
168	20231102	175500	585151120	4150	4150	4150	4150	0
169	20231102	175400	585151120	4150	4150	4150	4150	0
170	20231102	175300	585151120	4150	4150	4150	4150	0
171	20231102	175200	585151120	4150	4150	4150	4150	0
172	20231102	175100	585151120	4150	4150	4150	4150	0
173	20231102	175000	585151120	4150	4150	4150	4150	0
174	20231102	174900	585151120	4150	4150	4150	4150	0
175	20231102	174800	585151120	4150	4150	4150	4150	0
176	20231102	174700	585151120	4150	4150	4150	4150	0
177	20231102	174600	585151120	4150	4150	4150	4150	0
178	20231102	174500	585151120	4150	4150	4150	4150	0
179	20231102	174400	585151120	4150	4150	4150	4150	0
180	20231102	174300	585151120	4150	4150	4150	4150	0
181	20231102	174200	585151120	4150	4150	4150	4150	0
182	20231102	174100	585151120	4150	4150	4150	4150	1455
183	20231102	174000	585151120	4150	4150	4150	4150	0
184	20231102	173900	585151120	4150	4150	4150	4150	0
185	20231102	173800	585151120	4150	4150	4150	4150	0
186	20231102	173700	585151120	4150	4150	4150	4150	0
187	20231102	173600	585151120	4150	4150	4150	4150	0
188	20231102	173500	585151120	4150	4150	4150	4150	0
189	20231102	173400	585151120	4150	4150	4150	4150	0
190	20231102	173300	585151120	4150	4150	4150	4150	0
191	20231102	173200	585151120	4150	4150	4150	4150	0
192	20231102	173100	585151120	4150	4150	4150	4150	0
193	20231102	173000	585151120	4150	4150	4150	4150	0
194	20231102	172900	585151120	4150	4150	4150	4150	0
195	20231102	172800	585151120	4150	4150	4150	4150	0
196	20231102	172700	585151120	4150	4150	4150	4150	0
197	20231102	172600	585151120	4150	4150	4150	4150	0
198	20231102	172500	585151120	4150	4150	4150	4150	0
199	20231102	172400	585151120	4150	4150	4150	4150	0
200	20231102	172300	585151120	4150	4150	4150	4150	0
201	20231102	172200	585151120	4150	4150	4150	4150	0
202	20231102	172100	585151120	4150	4150	4150	4150	0
203	20231102	172000	585151120	4150	4150	4150	4150	0
204	20231102	171900	585151120	4150	4150	4150	4150	0
205	20231102	171800	585151120	4150	4150	4150	4150	0
206	20231102	171700	585151120	4150	4150	4150	4150	0
207	20231102	171600	585151120	4150	4150	4150	4150	0
208	20231102	171500	585151120	4150	4150	4150	4150	0
209	20231102	171400	585151120	4150	4150	4150	4150	0
210	20231102	171300	585151120	4150	4150	4150	4150	0
211	20231102	171200	585151120	4150	4150	4150	4150	0
212	20231102	171100	585151120	4150	4150	4150	4150	1455
213	20231102	171000	585151120	4150	4150	4150	4150	0
214	20231102	170900	585151120	4150	4150	4150	4150	0
215	20231102	170800	585151120	4150	4150	4150	4150	0
216	20231102	170700	585151120	4150	4150	4150	4150	0
217	20231102	170600	585151120	4150	4150	4150	4150	0
218	20231102	170500	585151120	4150	4150	4150	4150	0
219	20231102	170400	585151120	4150	4150	4150	4150	0
220	20231102	170300	585151120	4150	4150	4150	4150	0
221	20231102	170200	585151120	4150	4150	4150	4150	0
222	20231102	170100	585151120	4150	4150	4150	4150	0
223	20231102	170000	585151120	4150	4150	4150	4150	0
224	20231102	165900	585151120	4150	4150	4150	4150	0
225	20231102	165800	585151120	4150	4150	4150	4150	0
226	20231102	165700	585151120	4150	4150	4150	4150	0
227	20231102	165600	585151120	4150	4150	4150	4150	0
228	20231102	165500	585151120	4150	4150	4150	4150	0
229	20231102	165400	585151120	4150	4150	4150	4150	0
230	20231102	165300	585151120	4150	4150	4150	4150	0
231	20231102	165200	585151120	4150	4150	4150	4150	0
232	20231102	165100	585151120	4150	4150	4150	4150	0
233	20231102	165000	585151120	4150	4150	4150	4150	0
234	20231102	164900	585151120	4150	4150	4150	4150	0
235	20231102	164800	585151120	4150	4150	4150	4150	0
236	20231102	164700	585151120	4150	4150	4150	4150	0
237	20231102	164600	585151120	4150	4150	4150	4150	0
238	20231102	164500	585151120	4150	4150	4150	4150	0
239	20231102	164400	585151120	4150	4150	4150	4150	0
240	20231102	164300	585151120	4150	4150	4150	4150	0
241	20231102	164200	585151120	4150	4150	4150	4150	0
242	20231102	164100	585151120	4150	4150	4150	4150	1455
243	20231102	164000	585151120	4150	4150	4150	4150	0
244	20231102	163900	585151120	4150	4150	4150	4150	0
245	20231102	163800	585151120	4150	4150	4150	4150	0
246	20231102	163700	585151120	4150	4150	4150	4150	0
247	20231102	163600	585151120	4150	4150	4150	4150	0
248	20231102	163500	585151120	4150	4150	4150	4150	0
249	20231102	163400	585151120	4150	4150	4150	4150	0
250	20231102	163300	585151120	4150	4150	4150	4150	0
251	20231102	163200	585151120	4150	4150	4150	4150	0
252	20231102	163100	585151120	4150	4150	4150	4150	0
253	20231102	163000	585151120	4150	4150	4150	4150	0
254	20231102	162900	585151120	4150	4150	4150	4150	0
255	20231102	162800	585151120	4150	4150	4150	4150	0
256	20231102	162700	585151120	4150	4150	4150	4150	0
257	20231102	162600	585151120	4150	4150	4150	4150	0
258	20231102	162500	585151120	4150	4150	4150	4150	0
259	20231102	162400	585151120	4150	4150	4150	4150	0
260	20231102	162300	585151120	4150	4150	4150	4150	0
261	20231102	162200	585151120	4150	4150	4150	4150	0
262	20231102	162100	585151120	4150	4150	4150	4150	0
263	20231102	162000	585151120	4150	4150	4150	4150	0
264	20231102	161900	585151120	4150	4150	4150	4150	0
265	20231102	161800	585151120	4150	4150	4150	4150	0
266	20231102	161700	585151120	4150	4150	4150	4150	0
267	20231102	161600	585151120	4150	4150	4150	4150	0
268	20231102	161500	585151120	4150	4150	4150	4150	0
269	20231102	161400	585151120	4150	4150	4150	4150	0
270	20231102	161300	585151120	4150	4150	4150	4150	0
271	20231102	161200	585151120	4150	4150	4150	4150	0
272	20231102	161100	585151120	4150	4150	4150	4150	1455
273	20231102	161000	585151120	4150	4150	4150	4150	0
274	20231102	160900	585151120	4150	4150	4150	4150	0
275	20231102	160800	585151120	4150	4150	4150	4150	0
276	20231102	160700	585151120	4150	4150	4150	4150	0
277	20231102	160600	585151120	4150	4150	4150	4150	0
278	20231102	160500	585151120	4150	4150	4150	4150	0
279	20231102	160400	585151120	4150	4150	4150	4150	0
280	20231102	160300	585151120	4150	4150	4150	4150	0
281	20231102	160200	585151120	4150	4150	4150	4150	0
282	20231102	160100	585151120	4150	4150	4150	4150	0
283	20231102	160000	585151120	4150	4150	4150	4150	0
284	20231102	155900	585151120	4150	4150	4150	4150	0
285	20231102	155800	585151120	4150	4150	4150	4150	0
286	20231102	155700	585151120	4150	4150	4150	4150	0
287	20231102	155600	585151120	4150	4150	4150	4150	0
288	20231102	155500	585151120	4150	4150	4150	4150	0
289	20231102	155400	585151120	4150	4150	4150	4150	0
290	20231102	155300	585151120	4150	4150	4150	4150	0
291	20231102	155200	585151120	4150	4150	4150	4150	0
292	20231102	155100	585151120	4150	4150	4150	4150	0
293	20231102	155000	585151120	4150	4150	4150	4150	0
294	20231102	154900	585151120	4150	4150	4150	4150	0
295	20231102	154800	585151120	4150	4150	4150	4150	0
296	20231102	154700	585151120	4150	4150	4150	4150	0
297	20231102	154600	585151120	4150	4150	4150	4150	0
298	20231102	154500	585151120	4150	4150	4150	4150	0
299	20231102	154400	585151120	4150	4150	4150	4150	0
300	20231102	154300	585151120	4150	4150	4150	4150	0
301	20231102	154200	585151120	4150	4150	4150	4150	0
302	20231102	154100	585151120	4150	4150	4150	4150	1455
303	20231102	154000	585151120	4150	4150	4150	4150	0
304	20231102	153900	585151120	4150	4150	4150	4150	0
305	20231102	153800	585151120	4150	4150	4150	4150	0
306	20231102	153700	585151120	4150	4150	4150	4150	0
307	20231102	153600	585151120	4150	4150	4150	4150	0
308	20231102	153500	585151120	4150	4150	4150	4150	0
309	20231102	153400	585151120	4150	4150	4150	4150	0
310	20231102	153300	585151120	4150	4150	4150	4150	0
311	20231102	153200	585151120	4150	4150	4150	4150	0
312	20231102	153100	585151120	4150	4150	4150	4150	0
313	20231102	153000	585151120	4150	4150	4150	4150	1455
314	20231102	152900	579112870	4150	4150	4150	4150	0
315	20231102	152800	579112870	4150	4150	4150	4150	0
316	20231102	152700	579112870	4150	4150	4150	4150	0
317	20231102	152600	579112870	4150	4150	4150	4150	0
318	20231102	152500	579112870	4150	4150	4150	4150	0
319	20231102	152400	579112870	4150	4150	4150	4150	0
320	20231102	152300	579112870	4150	4150	4150	4150	0
321	20231102	152200	579112870	4150	4150	4150	4150	0
322	20231102	152100	579112870	4150	4150	4150	4150	0
323	20231102	152000	579112870	4150	4150	4150	4150	0
324	20231102	151900	579112870	4150	4150	4150	4150	0
325	20231102	151800	579112870	4150	4145	4150	4145	915
326	20231102	151700	575320140	4145	4140	4145	4140	29
327	20231102	151600	575199940	4135	4135	4135	4135	41
328	20231102	151500	575030405	4135	4135	4135	4130	189
329	20231102	151400	574249250	4130	4135	4145	4130	209
330	20231102	151300	573385080	4135	4135	4135	4135	189
331	20231102	151200	572603565	4135	4135	4145	4135	339
332	20231102	151100	571199830	4145	4145	4145	4145	29
333	20231102	151000	571079625	4145	4135	4145	4130	6274
334	20231102	150900	545138320	4135	4140	4145	4135	534
335	20231102	150800	542928065	4135	4135	4135	4135	243
336	20231102	150700	541923260	4135	4135	4135	4135	64
337	20231102	150600	541658620	4140	4130	4140	4130	81
338	20231102	150500	541323640	4130	4130	4135	4130	151
339	20231102	150400	540699915	4145	4145	4145	4125	122
340	20231102	150300	540195935	4140	4130	4140	4125	394
341	20231102	150200	538570525	4145	4135	4145	4135	96
342	20231102	150100	538173430	4135	4145	4145	4135	231
343	20231102	150000	537217930	4140	4145	4145	4140	9
344	20231102	145900	537180665	4145	4145	4145	4145	28
345	20231102	145800	537064605	4145	4140	4145	4140	2
346	20231102	145700	537056320	4135	4135	4135	4135	201
347	20231102	145600	536225185	4145	4130	4145	4130	60
348	20231102	145500	535976835	4140	4140	4140	4140	437
349	20231102	145400	534167655	4140	4130	4145	4130	1173
350	20231102	145300	529311420	4140	4140	4140	4140	2
351	20231102	145200	529303140	4125	4125	4125	4125	500
352	20231102	145100	527240640	4140	4140	4140	4140	29
353	20231102	145000	527120580	4125	4125	4125	4125	81
354	20231102	144900	526786455	4125	4125	4125	4115	1835
355	20231102	144800	519230630	4140	4140	4140	4135	828
356	20231102	144700	515806665	4140	4140	4140	4140	55
357	20231102	144600	515578965	4140	4140	4140	4140	1
358	20231102	144500	515574825	4145	4145	4145	4145	0
359	20231102	144400	515574825	4145	4145	4145	4145	29
360	20231102	144300	515454620	4135	4135	4135	4135	0
361	20231102	144200	515454620	4135	4135	4135	4135	209
362	20231102	144100	514590405	4135	4135	4135	4135	31
363	20231102	144000	514462220	4130	4130	4130	4130	0
364	20231102	143900	514462220	4130	4115	4130	4110	963
365	20231102	143800	510500075	4115	4115	4130	4110	1899
366	20231102	143700	502690935	4115	4120	4130	4115	391
367	20231102	143600	501081405	4135	4125	4135	4120	1289
368	20231102	143500	495768640	4130	4125	4130	4125	150
369	20231102	143400	495149885	4140	4125	4140	4125	247
370	20231102	143300	494129060	4125	4130	4140	4125	452
371	20231102	143200	492264340	4130	4135	4135	4130	319
372	20231102	143100	490946415	4145	4155	4155	4135	383
373	20231102	143000	489361150	4145	4150	4150	4145	581
374	20231102	142900	486952070	4150	4155	4155	4150	96
375	20231102	142800	486553525	4150	4150	4150	4150	0
376	20231102	142700	486553525	4150	4150	4150	4150	2
377	20231102	142600	486545225	4155	4155	4155	4155	31
378	20231102	142500	486416420	4150	4150	4150	4150	1
379	20231102	142400	486412270	4155	4155	4155	4155	29
380	20231102	142300	486291775	4150	4150	4150	4150	0
381	20231102	142200	486291775	4150	4150	4150	4150	114
382	20231102	142100	485818675	4150	4150	4150	4150	29
383	20231102	142000	485698325	4150	4150	4150	4150	120
384	20231102	141900	485200325	4150	4150	4150	4150	29
385	20231102	141800	485079975	4150	4150	4150	4150	0
386	20231102	141700	485079975	4150	4145	4150	4145	620
387	20231102	141600	482510035	4145	4145	4145	4145	29
388	20231102	141500	482389830	4140	4140	4140	4140	500
389	20231102	141400	480319830	4135	4140	4140	4135	38
390	20231102	141300	480162555	4135	4135	4135	4135	0
391	20231102	141200	480162555	4135	4140	4140	4135	139
392	20231102	141100	479587755	4140	4140	4140	4140	49
393	20231102	141000	479384895	4135	4135	4135	4135	2
394	20231102	140900	479376625	4140	4140	4140	4140	29
395	20231102	140800	479256565	4140	4135	4140	4135	223
396	20231102	140700	478334445	4140	4140	4140	4140	0
397	20231102	140600	478334445	4140	4140	4140	4140	30
398	20231102	140500	478210245	4135	4135	4135	4135	2
399	20231102	140400	478201975	4140	4140	4140	4140	29
400	20231102	140300	478081915	4140	4140	4140	4140	0
401	20231102	140200	478081915	4140	4140	4140	4140	67
402	20231102	140100	477804535	4140	4140	4140	4140	28
403	20231102	140000	477688615	4140	4140	4140	4140	29
404	20231102	135900	477568555	4145	4145	4145	4145	31
405	20231102	135800	477440060	4130	4140	4140	4130	535
406	20231102	135700	475229485	4135	4135	4135	4135	62
407	20231102	135600	474973115	4145	4135	4145	4135	363
408	20231102	135500	473469310	4135	4140	4140	4135	23
409	20231102	135400	473374100	4145	4145	4145	4145	267
410	20231102	135300	472267385	4145	4145	4145	4145	64
411	20231102	135200	472002105	4150	4150	4150	4150	0
412	20231102	135100	472002105	4150	4150	4160	4150	62
413	20231102	135000	471744515	4150	4150	4150	4150	61
414	20231102	134900	471491365	4160	4160	4160	4160	29
415	20231102	134800	471370725	4150	4150	4150	4150	81
416	20231102	134700	471034575	4160	4160	4160	4160	0
417	20231102	134600	471034575	4160	4160	4160	4160	29
418	20231102	134500	470913935	4160	4160	4160	4160	100
419	20231102	134400	470497935	4165	4165	4165	4165	29
420	20231102	134300	470377150	4165	4165	4165	4165	0
421	20231102	134200	470377150	4165	4165	4165	4165	0
422	20231102	134100	470377150	4165	4165	4165	4165	29
423	20231102	134000	470256365	4165	4165	4165	4165	1
424	20231102	133900	470252200	4150	4140	4150	4140	1774
425	20231102	133800	462902430	4140	4150	4150	4140	1903
426	20231102	133700	455016400	4155	4155	4155	4155	0
427	20231102	133600	455016400	4155	4150	4155	4150	64
428	20231102	133500	454750540	4150	4150	4150	4150	30
429	20231102	133400	454626040	4155	4155	4155	4155	34
430	20231102	133300	454484770	4155	4155	4155	4155	0
431	20231102	133200	454484770	4155	4155	4155	4155	28
432	20231102	133100	454368430	4155	4155	4155	4155	1
433	20231102	133000	454364275	4150	4150	4150	4150	0
434	20231102	132900	454364275	4150	4155	4155	4150	235
435	20231102	132800	453388880	4150	4150	4150	4150	472
436	20231102	132700	451430080	4150	4150	4150	4150	0
437	20231102	132600	451430080	4150	4140	4150	4135	1546
438	20231102	132500	445034105	4135	4150	4150	4135	1518
439	20231102	132400	438755395	4155	4155	4155	4155	149
440	20231102	132300	438136300	4155	4155	4155	4155	1000
441	20231102	132200	433981300	4165	4165	4165	4145	1158
442	20231102	132100	429165410	4160	4140	4160	4140	10626
443	20231102	132000	384967705	4140	4140	4140	4140	0
444	20231102	131900	384967705	4140	4140	4140	4140	34
445	20231102	131800	384826945	4135	4130	4135	4130	780
446	20231102	131700	381605540	4130	4130	4130	4130	398
447	20231102	131600	379961800	4130	4145	4145	4130	1875
448	20231102	131500	372217190	4140	4140	4140	4140	226
449	20231102	131400	371281550	4140	4150	4150	4140	34
450	20231102	131300	371140500	4140	4140	4140	4140	0
451	20231102	131200	371140500	4140	4145	4145	4140	66
452	20231102	131100	370867250	4145	4145	4150	4145	65
453	20231102	131000	370597810	4145	4145	4145	4145	0
454	20231102	130900	370597810	4145	4150	4155	4145	515
455	20231102	130800	368462255	4150	4150	4150	4150	0
456	20231102	130700	368462255	4150	4150	4150	4150	219
457	20231102	130600	367553405	4150	4155	4155	4150	31
458	20231102	130500	367424610	4150	4150	4150	4150	0
459	20231102	130400	367424610	4150	4155	4155	4150	110
460	20231102	130300	366967965	4155	4155	4155	4155	0
461	20231102	130200	366967965	4155	4155	4155	4155	0
462	20231102	130100	366967965	4155	4155	4155	4155	29
463	20231102	130000	366847470	4155	4155	4155	4155	0
464	20231102	125900	366847470	4155	4160	4160	4155	31
465	20231102	125800	366718520	4160	4160	4160	4160	2
466	20231102	125700	366710200	4160	4160	4160	4160	0
467	20231102	125600	366710200	4160	4165	4165	4155	1702
468	20231102	125500	359637800	4170	4170	4170	4170	0
469	20231102	125400	359637800	4170	4170	4170	4170	29
470	20231102	125300	359516870	4160	4165	4165	4160	86
471	20231102	125200	359159085	4170	4170	4170	4170	5
472	20231102	125100	359138235	4170	4170	4170	4170	36
473	20231102	125000	358988115	4165	4165	4165	4165	174
474	20231102	124900	358263405	4165	4165	4165	4165	5
475	20231102	124800	358242580	4165	4165	4165	4165	29
476	20231102	124700	358121795	4170	4165	4170	4165	182
477	20231102	124600	357363730	4170	4170	4170	4170	2
478	20231102	124500	357355390	4170	4160	4170	4160	93
479	20231102	124400	356968390	4165	4165	4165	4165	0
480	20231102	124300	356968390	4165	4165	4165	4165	173
481	20231102	124200	356247845	4160	4170	4170	4160	32
482	20231102	124100	356114425	4170	4165	4170	4160	205
483	20231102	124000	355260575	4165	4170	4170	4165	20
484	20231102	123900	355177185	4160	4160	4160	4160	81
485	20231102	123800	354840225	4170	4170	4170	4170	0
486	20231102	123700	354840225	4170	4170	4170	4170	1
487	20231102	123600	354836055	4165	4165	4165	4165	273
488	20231102	123500	353699010	4160	4160	4160	4160	0
489	20231102	123400	353699010	4160	4160	4160	4160	71
490	20231102	123300	353403650	4160	4160	4160	4160	166
491	20231102	123200	352713090	4160	4160	4160	4160	0
492	20231102	123100	352713090	4160	4160	4160	4160	62
493	20231102	123000	352455170	4160	4160	4160	4160	0
494	20231102	122900	352455170	4160	4160	4160	4160	81
495	20231102	122800	352118210	4165	4165	4165	4165	0
496	20231102	122700	352118210	4165	4165	4165	4165	26
497	20231102	122600	352009920	4165	4165	4165	4165	15
498	20231102	122500	351947445	4165	4165	4165	4165	42
499	20231102	122400	351772515	4165	4165	4165	4165	182
500	20231102	122300	351014485	4160	4160	4160	4160	0
501	20231102	122200	351014485	4160	4160	4160	4160	336
502	20231102	122100	349616725	4155	4155	4155	4155	150
503	20231102	122000	348993475	4155	4155	4155	4155	192
504	20231102	121900	348195715	4155	4155	4155	4155	10
505	20231102	121800	348154165	4155	4155	4155	4155	149
506	20231102	121700	347535070	4160	4160	4160	4160	20
507	20231102	121600	347451870	4160	4160	4160	4160	13
508	20231102	121500	347397790	4160	4160	4160	4160	35
509	20231102	121400	347252190	4160	4160	4160	4160	0
510	20231102	121300	347252190	4160	4160	4160	4160	0
511	20231102	121200	347252190	4160	4155	4160	4155	215
512	20231102	121100	346358195	4160	4160	4160	4160	0
513	20231102	121000	346358195	4160	4160	4160	4160	125
514	20231102	120900	345838195	4155	4155	4155	4155	0
515	20231102	120800	345838195	4155	4155	4155	4155	81
516	20231102	120700	345501640	4165	4165	4165	4165	0
517	20231102	120600	345501640	4165	4165	4165	4165	3
518	20231102	120500	345489145	4160	4160	4160	4160	124
519	20231102	120400	344973305	4160	4165	4165	4160	343
520	20231102	120300	343546400	4165	4165	4165	4165	788
521	20231102	120200	340264380	4160	4160	4160	4160	10
522	20231102	120100	340222780	4160	4160	4160	4160	173
523	20231102	120000	339503100	4160	4160	4160	4160	147
524	20231102	115900	338891580	4160	4160	4160	4160	0
525	20231102	115800	338891580	4160	4160	4160	4160	67
526	20231102	115700	338612860	4160	4160	4160	4160	83
527	20231102	115600	338267580	4160	4160	4160	4160	64
528	20231102	115500	338001340	4160	4160	4160	4160	68
529	20231102	115400	337718460	4160	4160	4160	4160	0
530	20231102	115300	337718460	4160	4160	4160	4160	83
531	20231102	115200	337373180	4160	4160	4160	4160	65
532	20231102	115100	337102780	4160	4160	4160	4160	175
533	20231102	115000	336374780	4160	4165	4165	4160	660
534	20231102	114900	333625890	4165	4165	4165	4165	100
535	20231102	114800	333209390	4165	4165	4165	4165	71
536	20231102	114700	332913675	4165	4165	4165	4165	62
537	20231102	114600	332655445	4165	4165	4165	4165	81
538	20231102	114500	332318080	4165	4165	4165	4165	111
539	20231102	114400	331855765	4170	4170	4170	4170	31
540	20231102	114300	331726495	4170	4170	4170	4170	67
541	20231102	114200	331447105	4175	4170	4175	4170	82
542	20231102	114100	331105160	4170	4170	4170	4170	81
543	20231102	114000	330767390	4180	4180	4180	4180	0
544	20231102	113900	330767390	4180	4180	4180	4180	1
545	20231102	113800	330763210	4180	4180	4180	4180	281
546	20231102	113700	329588630	4175	4190	4190	4175	510
547	20231102	113600	327457980	4200	4200	4200	4200	1
548	20231102	113500	327453780	4190	4190	4190	4190	0
549	20231102	113400	327453780	4190	4190	4190	4190	0
550	20231102	113300	327453780	4190	4185	4190	4185	456
551	20231102	113200	325544510	4195	4195	4195	4195	0
552	20231102	113100	325544510	4195	4195	4195	4195	10
553	20231102	113000	325502560	4200	4200	4200	4200	1
554	20231102	112900	325498360	4200	4200	4200	4200	1
555	20231102	112800	325494160	4195	4195	4195	4195	0
556	20231102	112700	325494160	4195	4195	4195	4195	0
557	20231102	112600	325494160	4195	4190	4195	4190	716
558	20231102	112500	322491925	4190	4190	4190	4190	9
559	20231102	112400	322454215	4185	4185	4185	4185	111
560	20231102	112300	321989680	4175	4175	4175	4175	1
561	20231102	112200	321985505	4170	4170	4170	4170	1
562	20231102	112100	321981335	4175	4175	4175	4175	1
563	20231102	112000	321977160	4180	4190	4190	4175	1286
564	20231102	111900	316607175	4190	4190	4190	4190	0
565	20231102	111800	316607175	4190	4190	4190	4190	3
566	20231102	111700	316594605	4190	4190	4190	4190	114
567	20231102	111600	316116945	4185	4185	4185	4185	127
568	20231102	111500	315585450	4180	4180	4180	4180	40
569	20231102	111400	315418250	4180	4175	4180	4175	639
570	20231102	111300	312747915	4170	4170	4170	4170	219
571	20231102	111200	311834685	4165	4175	4175	4165	82
572	20231102	111100	311493145	4175	4165	4175	4165	503
573	20231102	111000	309398120	4165	4170	4170	4165	389
574	20231102	110900	307777680	4180	4180	4180	4170	2360
575	20231102	110800	297922900	4195	4195	4195	4195	0
576	20231102	110700	297922900	4195	4180	4195	4180	135
577	20231102	110600	297358525	4180	4180	4180	4180	0
578	20231102	110500	297358525	4180	4180	4200	4180	1491
579	20231102	110400	291112770	4190	4190	4190	4190	1
580	20231102	110300	291108580	4195	4195	4195	4195	0
581	20231102	110200	291108580	4195	4195	4195	4195	0
582	20231102	110100	291108580	4195	4195	4195	4195	2
583	20231102	110000	291100190	4175	4175	4175	4175	2
584	20231102	105900	291091840	4180	4175	4180	4175	11
585	20231102	105800	291045910	4175	4170	4175	4170	212
586	20231102	105700	290161460	4170	4160	4170	4160	1270
587	20231102	105600	284872580	4165	4165	4170	4165	160
588	20231102	105500	284206175	4170	4170	4170	4170	0
589	20231102	105400	284206175	4170	4180	4180	4170	441
590	20231102	105300	282362995	4185	4180	4185	4180	1321
591	20231102	105200	276840295	4175	4175	4175	4175	2
592	20231102	105100	276831945	4175	4175	4175	4175	0
593	20231102	105000	276831945	4175	4175	4175	4175	2
594	20231102	104900	276823595	4180	4180	4180	4180	989
595	20231102	104800	272689575	4200	4200	4200	4200	0
596	20231102	104700	272689575	4200	4185	4200	4185	241
597	20231102	104600	271677390	4180	4180	4180	4180	1469
598	20231102	104500	265536970	4180	4190	4190	4175	4852
599	20231102	104400	245254880	4195	4195	4195	4195	855
600	20231102	104300	241668155	4195	4195	4195	4195	42
601	20231102	104200	241491965	4190	4190	4190	4190	0
602	20231102	104100	241491965	4190	4190	4190	4190	1536
603	20231102	104000	235056125	4190	4180	4190	4180	637
604	20231102	103900	232388765	4180	4175	4180	4175	904
605	20231102	103800	228610740	4170	4165	4170	4165	529
606	20231102	103700	226405630	4165	4145	4165	4145	860
607	20231102	103600	222826260	4145	4145	4145	4145	0
608	20231102	103500	222826260	4145	4150	4150	4145	141
609	20231102	103400	222241360	4150	4155	4155	4150	231
610	20231102	103300	221282510	4155	4155	4155	4155	172
611	20231102	103200	220567850	4160	4165	4165	4160	376
612	20231102	103100	219002220	4165	4165	4165	4165	0
613	20231102	103000	219002220	4165	4165	4165	4165	12
614	20231102	102900	218952240	4170	4175	4175	4170	23
615	20231102	102800	218856315	4175	4175	4175	4175	1
616	20231102	102700	218852140	4170	4165	4170	4165	305
617	20231102	102600	217580315	4180	4180	4180	4180	0
618	20231102	102500	217580315	4180	4180	4180	4180	9
619	20231102	102400	217542695	4180	4175	4185	4170	4700
620	20231102	102300	197909545	4170	4165	4170	4165	699
621	20231102	102200	194996580	4170	4170	4170	4170	47
622	20231102	102100	194800590	4175	4175	4175	4175	162
623	20231102	102000	194124240	4170	4170	4170	4170	210
624	20231102	101900	193248540	4170	4170	4170	4170	200
625	20231102	101800	192414540	4170	4165	4170	4165	500
626	20231102	101700	190330655	4160	4150	4160	4150	1142
627	20231102	101600	185582990	4150	4150	4150	4150	0
628	20231102	101500	185582990	4150	4150	4150	4150	0
629	20231102	101400	185582990	4150	4150	4150	4150	620
630	20231102	101300	183009990	4150	4150	4150	4150	470
631	20231102	101200	181059490	4160	4160	4160	4160	299
632	20231102	101100	179815650	4160	4145	4160	4145	1494
633	20231102	101000	173614600	4145	4145	4150	4140	1011
634	20231102	100900	169419835	4140	4135	4140	4125	782
635	20231102	100800	166189520	4135	4135	4135	4135	0
636	20231102	100700	166189520	4135	4135	4135	4135	0
637	20231102	100600	166189520	4135	4135	4135	4135	0
638	20231102	100500	166189520	4135	4135	4135	4135	0
639	20231102	100400	166189520	4135	4125	4135	4125	1139
640	20231102	100300	161485445	4130	4130	4130	4130	220
641	20231102	100200	160576845	4140	4140	4140	4140	0
642	20231102	100100	160576845	4140	4140	4140	4140	1
643	20231102	100000	160572705	4145	4145	4145	4145	38
644	20231102	095900	160415195	4145	4145	4145	4145	0
645	20231102	095800	160415195	4145	4145	4145	4145	162
646	20231102	095700	159743705	4140	4140	4140	4140	1728
647	20231102	095600	152589785	4135	4135	4135	4135	806
648	20231102	095500	149256975	4135	4135	4135	4135	15
649	20231102	095400	149194950	4135	4130	4135	4130	500
650	20231102	095300	147127480	4135	4135	4135	4135	0
651	20231102	095200	147127480	4135	4130	4135	4130	181
652	20231102	095100	146379640	4135	4135	4135	4135	0
653	20231102	095000	146379640	4135	4130	4135	4130	888
654	20231102	094900	142712165	4130	4130	4130	4130	200
655	20231102	094800	141886165	4130	4130	4130	4130	1
656	20231102	094700	141882035	4110	4110	4130	4110	1488
657	20231102	094600	135746355	4100	4115	4115	4100	2494
658	20231102	094500	125507535	4125	4115	4125	4115	215
659	20231102	094400	124620690	4120	4120	4120	4120	0
660	20231102	094300	124620690	4120	4115	4120	4115	653
661	20231102	094200	121933590	4120	4120	4120	4120	2
662	20231102	094100	121925350	4125	4125	4125	4125	0
663	20231102	094000	121925350	4125	4125	4125	4125	1
664	20231102	093900	121921225	4125	4125	4125	4125	1
665	20231102	093800	121917100	4135	4135	4135	4135	384
666	20231102	093700	120329260	4135	4135	4140	4135	677
667	20231102	093600	117527115	4130	4130	4130	4130	270
668	20231102	093500	116412015	4125	4125	4130	4125	502
669	20231102	093400	114339660	4125	4110	4125	4110	2870
670	20231102	093300	102516570	4110	4110	4110	4110	492
671	20231102	093200	100494450	4110	4105	4110	4105	2774
672	20231102	093100	89094560	4105	4105	4105	4105	717
673	20231102	093000	86151275	4100	4105	4105	4100	373
674	20231102	092900	84621765	4095	4095	4095	4095	1040
675	20231102	092800	80362965	4095	4100	4105	4095	100
676	20231102	092700	79952955	4095	4070	4095	4070	2921
677	20231102	092600	68001075	4090	4090	4090	4090	1
678	20231102	092500	67996985	4095	4095	4095	4095	0
679	20231102	092400	67996985	4095	4095	4095	4095	5
680	20231102	092300	67976510	4095	4100	4100	4095	132
681	20231102	092200	67435935	4100	4100	4100	4100	51
682	20231102	092100	67226835	4100	4105	4110	4100	502
683	20231102	092000	65164880	4100	4100	4100	4100	500
684	20231102	091900	63114880	4095	4095	4105	4095	3612
685	20231102	091800	48295595	4085	4085	4085	4085	0
686	20231102	091700	48295595	4085	4100	4100	4085	488
687	20231102	091600	46297795	4085	4100	4100	4085	1768
688	20231102	091500	39053735	4105	4100	4105	4100	717
689	20231102	091400	36114010	4105	4100	4110	4100	838
690	20231102	091300	32675140	4095	4080	4095	4080	2779
691	20231102	091200	21309700	4090	4085	4090	4070	910
692	20231102	091100	17596345	4095	4095	4095	4095	20
693	20231102	091000	17514445	4085	4090	4105	4085	480
694	20231102	090900	15550850	4095	4090	4095	4090	175
695	20231102	090800	14834235	4095	4095	4100	4095	760
696	20231102	090700	11721065	4090	4045	4090	4030	2209
697	20231102	090600	2725285	4045	4045	4045	4045	0
698	20231102	090500	2725285	4045	4060	4060	4045	58
699	20231102	090400	2490555	4050	4050	4050	4050	0
700	20231102	090300	2490555	4050	4050	4050	4050	9
701	20231102	090200	2454105	4035	4035	4035	4035	199
702	20231102	090100	1651140	4035	4050	4050	4035	138
703	20231102	090000	1093830	4050	4020	4050	4020	272