KissMeData/347000/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	211000	508409545	2950	2950	2950	2950	5297
3	20231101	210900	508409545	2950	2950	2950	2950	0
4	20231101	210800	508409545	2950	2950	2950	2950	0
5	20231101	210700	508409545	2950	2950	2950	2950	0
6	20231101	210600	508409545	2950	2950	2950	2950	0
7	20231101	210500	508409545	2950	2950	2950	2950	0
8	20231101	210400	508409545	2950	2950	2950	2950	0
9	20231101	210300	508409545	2950	2950	2950	2950	0
10	20231101	210200	508409545	2950	2950	2950	2950	0
11	20231101	210100	508409545	2950	2950	2950	2950	0
12	20231101	210000	508409545	2950	2950	2950	2950	0
13	20231101	205900	508409545	2950	2950	2950	2950	0
14	20231101	205800	508409545	2950	2950	2950	2950	0
15	20231101	205700	508409545	2950	2950	2950	2950	0
16	20231101	205600	508409545	2950	2950	2950	2950	0
17	20231101	205500	508409545	2950	2950	2950	2950	0
18	20231101	205400	508409545	2950	2950	2950	2950	0
19	20231101	205300	508409545	2950	2950	2950	2950	0
20	20231101	205200	508409545	2950	2950	2950	2950	0
21	20231101	205100	508409545	2950	2950	2950	2950	0
22	20231101	205000	508409545	2950	2950	2950	2950	0
23	20231101	204900	508409545	2950	2950	2950	2950	0
24	20231101	204800	508409545	2950	2950	2950	2950	0
25	20231101	204700	508409545	2950	2950	2950	2950	0
26	20231101	204600	508409545	2950	2950	2950	2950	0
27	20231101	204500	508409545	2950	2950	2950	2950	0
28	20231101	204400	508409545	2950	2950	2950	2950	0
29	20231101	204300	508409545	2950	2950	2950	2950	0
30	20231101	204200	508409545	2950	2950	2950	2950	0
31	20231101	204100	508409545	2950	2950	2950	2950	0
32	20231101	204000	508409545	2950	2950	2950	2950	5297
33	20231101	203900	508409545	2950	2950	2950	2950	0
34	20231101	203800	508409545	2950	2950	2950	2950	0
35	20231101	203700	508409545	2950	2950	2950	2950	0
36	20231101	203600	508409545	2950	2950	2950	2950	0
37	20231101	203500	508409545	2950	2950	2950	2950	0
38	20231101	203400	508409545	2950	2950	2950	2950	0
39	20231101	203300	508409545	2950	2950	2950	2950	0
40	20231101	203200	508409545	2950	2950	2950	2950	0
41	20231101	203100	508409545	2950	2950	2950	2950	0
42	20231101	203000	508409545	2950	2950	2950	2950	0
43	20231101	202900	508409545	2950	2950	2950	2950	0
44	20231101	202800	508409545	2950	2950	2950	2950	0
45	20231101	202700	508409545	2950	2950	2950	2950	0
46	20231101	202600	508409545	2950	2950	2950	2950	0
47	20231101	202500	508409545	2950	2950	2950	2950	0
48	20231101	202400	508409545	2950	2950	2950	2950	0
49	20231101	202300	508409545	2950	2950	2950	2950	0
50	20231101	202200	508409545	2950	2950	2950	2950	0
51	20231101	202100	508409545	2950	2950	2950	2950	0
52	20231101	202000	508409545	2950	2950	2950	2950	0
53	20231101	201900	508409545	2950	2950	2950	2950	0
54	20231101	201800	508409545	2950	2950	2950	2950	0
55	20231101	201700	508409545	2950	2950	2950	2950	0
56	20231101	201600	508409545	2950	2950	2950	2950	0
57	20231101	201500	508409545	2950	2950	2950	2950	0
58	20231101	201400	508409545	2950	2950	2950	2950	0
59	20231101	201300	508409545	2950	2950	2950	2950	0
60	20231101	201200	508409545	2950	2950	2950	2950	0
61	20231101	201100	508409545	2950	2950	2950	2950	0
62	20231101	201000	508409545	2950	2950	2950	2950	5297
63	20231101	200900	508409545	2950	2950	2950	2950	0
64	20231101	200800	508409545	2950	2950	2950	2950	0
65	20231101	200700	508409545	2950	2950	2950	2950	0
66	20231101	200600	508409545	2950	2950	2950	2950	0
67	20231101	200500	508409545	2950	2950	2950	2950	0
68	20231101	200400	508409545	2950	2950	2950	2950	0
69	20231101	200300	508409545	2950	2950	2950	2950	0
70	20231101	200200	508409545	2950	2950	2950	2950	0
71	20231101	200100	508409545	2950	2950	2950	2950	0
72	20231101	200000	508409545	2950	2950	2950	2950	0
73	20231101	195900	508409545	2950	2950	2950	2950	0
74	20231101	195800	508409545	2950	2950	2950	2950	0
75	20231101	195700	508409545	2950	2950	2950	2950	0
76	20231101	195600	508409545	2950	2950	2950	2950	0
77	20231101	195500	508409545	2950	2950	2950	2950	0
78	20231101	195400	508409545	2950	2950	2950	2950	0
79	20231101	195300	508409545	2950	2950	2950	2950	0
80	20231101	195200	508409545	2950	2950	2950	2950	0
81	20231101	195100	508409545	2950	2950	2950	2950	0
82	20231101	195000	508409545	2950	2950	2950	2950	0
83	20231101	194900	508409545	2950	2950	2950	2950	0
84	20231101	194800	508409545	2950	2950	2950	2950	0
85	20231101	194700	508409545	2950	2950	2950	2950	0
86	20231101	194600	508409545	2950	2950	2950	2950	0
87	20231101	194500	508409545	2950	2950	2950	2950	0
88	20231101	194400	508409545	2950	2950	2950	2950	0
89	20231101	194300	508409545	2950	2950	2950	2950	0
90	20231101	194200	508409545	2950	2950	2950	2950	0
91	20231101	194100	508409545	2950	2950	2950	2950	0
92	20231101	194000	508409545	2950	2950	2950	2950	5297
93	20231101	193900	508409545	2950	2950	2950	2950	0
94	20231101	193800	508409545	2950	2950	2950	2950	0
95	20231101	193700	508409545	2950	2950	2950	2950	0
96	20231101	193600	508409545	2950	2950	2950	2950	0
97	20231101	193500	508409545	2950	2950	2950	2950	0
98	20231101	193400	508409545	2950	2950	2950	2950	0
99	20231101	193300	508409545	2950	2950	2950	2950	0
100	20231101	193200	508409545	2950	2950	2950	2950	0
101	20231101	193100	508409545	2950	2950	2950	2950	0
102	20231101	193000	508409545	2950	2950	2950	2950	0
103	20231101	192900	508409545	2950	2950	2950	2950	0
104	20231101	192800	508409545	2950	2950	2950	2950	0
105	20231101	192700	508409545	2950	2950	2950	2950	0
106	20231101	192600	508409545	2950	2950	2950	2950	0
107	20231101	192500	508409545	2950	2950	2950	2950	0
108	20231101	192400	508409545	2950	2950	2950	2950	0
109	20231101	192300	508409545	2950	2950	2950	2950	0
110	20231101	192200	508409545	2950	2950	2950	2950	0
111	20231101	192100	508409545	2950	2950	2950	2950	0
112	20231101	192000	508409545	2950	2950	2950	2950	0
113	20231101	191900	508409545	2950	2950	2950	2950	0
114	20231101	191800	508409545	2950	2950	2950	2950	0
115	20231101	191700	508409545	2950	2950	2950	2950	0
116	20231101	191600	508409545	2950	2950	2950	2950	0
117	20231101	191500	508409545	2950	2950	2950	2950	0
118	20231101	191400	508409545	2950	2950	2950	2950	0
119	20231101	191300	508409545	2950	2950	2950	2950	0
120	20231101	191200	508409545	2950	2950	2950	2950	0
121	20231101	191100	508409545	2950	2950	2950	2950	0
122	20231101	191000	508409545	2950	2950	2950	2950	5297
123	20231101	190900	508409545	2950	2950	2950	2950	0
124	20231101	190800	508409545	2950	2950	2950	2950	0
125	20231101	190700	508409545	2950	2950	2950	2950	0
126	20231101	190600	508409545	2950	2950	2950	2950	0
127	20231101	190500	508409545	2950	2950	2950	2950	0
128	20231101	190400	508409545	2950	2950	2950	2950	0
129	20231101	190300	508409545	2950	2950	2950	2950	0
130	20231101	190200	508409545	2950	2950	2950	2950	0
131	20231101	190100	508409545	2950	2950	2950	2950	0
132	20231101	190000	508409545	2950	2950	2950	2950	0
133	20231101	185900	508409545	2950	2950	2950	2950	0
134	20231101	185800	508409545	2950	2950	2950	2950	0
135	20231101	185700	508409545	2950	2950	2950	2950	0
136	20231101	185600	508409545	2950	2950	2950	2950	0
137	20231101	185500	508409545	2950	2950	2950	2950	0
138	20231101	185400	508409545	2950	2950	2950	2950	0
139	20231101	185300	508409545	2950	2950	2950	2950	0
140	20231101	185200	508409545	2950	2950	2950	2950	0
141	20231101	185100	508409545	2950	2950	2950	2950	0
142	20231101	185000	508409545	2950	2950	2950	2950	0
143	20231101	184900	508409545	2950	2950	2950	2950	0
144	20231101	184800	508409545	2950	2950	2950	2950	0
145	20231101	184700	508409545	2950	2950	2950	2950	0
146	20231101	184600	508409545	2950	2950	2950	2950	0
147	20231101	184500	508409545	2950	2950	2950	2950	0
148	20231101	184400	508409545	2950	2950	2950	2950	0
149	20231101	184300	508409545	2950	2950	2950	2950	0
150	20231101	184200	508409545	2950	2950	2950	2950	0
151	20231101	184100	508409545	2950	2950	2950	2950	0
152	20231101	184000	508409545	2950	2950	2950	2950	5297
153	20231101	183900	508409545	2950	2950	2950	2950	0
154	20231101	183800	508409545	2950	2950	2950	2950	0
155	20231101	183700	508409545	2950	2950	2950	2950	0
156	20231101	183600	508409545	2950	2950	2950	2950	0
157	20231101	183500	508409545	2950	2950	2950	2950	0
158	20231101	183400	508409545	2950	2950	2950	2950	0
159	20231101	183300	508409545	2950	2950	2950	2950	0
160	20231101	183200	508409545	2950	2950	2950	2950	0
161	20231101	183100	508409545	2950	2950	2950	2950	0
162	20231101	183000	508409545	2950	2950	2950	2950	0
163	20231101	182900	508409545	2950	2950	2950	2950	0
164	20231101	182800	508409545	2950	2950	2950	2950	0
165	20231101	182700	508409545	2950	2950	2950	2950	0
166	20231101	182600	508409545	2950	2950	2950	2950	0
167	20231101	182500	508409545	2950	2950	2950	2950	0
168	20231101	182400	508409545	2950	2950	2950	2950	0
169	20231101	182300	508409545	2950	2950	2950	2950	0
170	20231101	182200	508409545	2950	2950	2950	2950	0
171	20231101	182100	508409545	2950	2950	2950	2950	0
172	20231101	182000	508409545	2950	2950	2950	2950	0
173	20231101	181900	508409545	2950	2950	2950	2950	0
174	20231101	181800	508409545	2950	2950	2950	2950	0
175	20231101	181700	508409545	2950	2950	2950	2950	0
176	20231101	181600	508409545	2950	2950	2950	2950	0
177	20231101	181500	508409545	2950	2950	2950	2950	0
178	20231101	181400	508409545	2950	2950	2950	2950	0
179	20231101	181300	508409545	2950	2950	2950	2950	0
180	20231101	181200	508409545	2950	2950	2950	2950	0
181	20231101	181100	508409545	2950	2950	2950	2950	0
182	20231101	181000	508409545	2950	2950	2950	2950	5297
183	20231101	180900	508409545	2950	2950	2950	2950	0
184	20231101	180800	508409545	2950	2950	2950	2950	0
185	20231101	180700	508409545	2950	2950	2950	2950	0
186	20231101	180600	508409545	2950	2950	2950	2950	0
187	20231101	180500	508409545	2950	2950	2950	2950	0
188	20231101	180400	508409545	2950	2950	2950	2950	0
189	20231101	180300	508409545	2950	2950	2950	2950	0
190	20231101	180200	508409545	2950	2950	2950	2950	0
191	20231101	180100	508409545	2950	2950	2950	2950	0
192	20231101	180000	508409545	2950	2950	2950	2950	0
193	20231101	175900	508409545	2950	2950	2950	2950	0
194	20231101	175800	508409545	2950	2950	2950	2950	0
195	20231101	175700	508409545	2950	2950	2950	2950	0
196	20231101	175600	508409545	2950	2950	2950	2950	0
197	20231101	175500	508409545	2950	2950	2950	2950	0
198	20231101	175400	508409545	2950	2950	2950	2950	0
199	20231101	175300	508409545	2950	2950	2950	2950	0
200	20231101	175200	508409545	2950	2950	2950	2950	0
201	20231101	175100	508409545	2950	2950	2950	2950	0
202	20231101	175000	508409545	2950	2950	2950	2950	0
203	20231101	174900	508409545	2950	2950	2950	2950	0
204	20231101	174800	508409545	2950	2950	2950	2950	0
205	20231101	174700	508409545	2950	2950	2950	2950	0
206	20231101	174600	508409545	2950	2950	2950	2950	0
207	20231101	174500	508409545	2950	2950	2950	2950	0
208	20231101	174400	508409545	2950	2950	2950	2950	0
209	20231101	174300	508409545	2950	2950	2950	2950	0
210	20231101	174200	508409545	2950	2950	2950	2950	0
211	20231101	174100	508409545	2950	2950	2950	2950	0
212	20231101	174000	508409545	2950	2950	2950	2950	5297
213	20231101	173900	508409545	2950	2950	2950	2950	0
214	20231101	173800	508409545	2950	2950	2950	2950	0
215	20231101	173700	508409545	2950	2950	2950	2950	0
216	20231101	173600	508409545	2950	2950	2950	2950	0
217	20231101	173500	508409545	2950	2950	2950	2950	0
218	20231101	173400	508409545	2950	2950	2950	2950	0
219	20231101	173300	508409545	2950	2950	2950	2950	0
220	20231101	173200	508409545	2950	2950	2950	2950	0
221	20231101	173100	508409545	2950	2950	2950	2950	0
222	20231101	173000	508409545	2950	2950	2950	2950	0
223	20231101	172900	508409545	2950	2950	2950	2950	0
224	20231101	172800	508409545	2950	2950	2950	2950	0
225	20231101	172700	508409545	2950	2950	2950	2950	0
226	20231101	172600	508409545	2950	2950	2950	2950	0
227	20231101	172500	508409545	2950	2950	2950	2950	0
228	20231101	172400	508409545	2950	2950	2950	2950	0
229	20231101	172300	508409545	2950	2950	2950	2950	0
230	20231101	172200	508409545	2950	2950	2950	2950	0
231	20231101	172100	508409545	2950	2950	2950	2950	0
232	20231101	172000	508409545	2950	2950	2950	2950	0
233	20231101	171900	508409545	2950	2950	2950	2950	0
234	20231101	171800	508409545	2950	2950	2950	2950	0
235	20231101	171700	508409545	2950	2950	2950	2950	0
236	20231101	171600	508409545	2950	2950	2950	2950	0
237	20231101	171500	508409545	2950	2950	2950	2950	0
238	20231101	171400	508409545	2950	2950	2950	2950	0
239	20231101	171300	508409545	2950	2950	2950	2950	0
240	20231101	171200	508409545	2950	2950	2950	2950	0
241	20231101	171100	508409545	2950	2950	2950	2950	0
242	20231101	171000	508409545	2950	2950	2950	2950	5297
243	20231101	170900	508409545	2950	2950	2950	2950	0
244	20231101	170800	508409545	2950	2950	2950	2950	0
245	20231101	170700	508409545	2950	2950	2950	2950	0
246	20231101	170600	508409545	2950	2950	2950	2950	0
247	20231101	170500	508409545	2950	2950	2950	2950	0
248	20231101	170400	508409545	2950	2950	2950	2950	0
249	20231101	170300	508409545	2950	2950	2950	2950	0
250	20231101	170200	508409545	2950	2950	2950	2950	0
251	20231101	170100	508409545	2950	2950	2950	2950	0
252	20231101	170000	508409545	2950	2950	2950	2950	0
253	20231101	165900	508409545	2950	2950	2950	2950	0
254	20231101	165800	508409545	2950	2950	2950	2950	0
255	20231101	165700	508409545	2950	2950	2950	2950	0
256	20231101	165600	508409545	2950	2950	2950	2950	0
257	20231101	165500	508409545	2950	2950	2950	2950	0
258	20231101	165400	508409545	2950	2950	2950	2950	0
259	20231101	165300	508409545	2950	2950	2950	2950	0
260	20231101	165200	508409545	2950	2950	2950	2950	0
261	20231101	165100	508409545	2950	2950	2950	2950	0
262	20231101	165000	508409545	2950	2950	2950	2950	0
263	20231101	164900	508409545	2950	2950	2950	2950	0
264	20231101	164800	508409545	2950	2950	2950	2950	0
265	20231101	164700	508409545	2950	2950	2950	2950	0
266	20231101	164600	508409545	2950	2950	2950	2950	0
267	20231101	164500	508409545	2950	2950	2950	2950	0
268	20231101	164400	508409545	2950	2950	2950	2950	0
269	20231101	164300	508409545	2950	2950	2950	2950	0
270	20231101	164200	508409545	2950	2950	2950	2950	0
271	20231101	164100	508409545	2950	2950	2950	2950	0
272	20231101	164000	508409545	2950	2950	2950	2950	5297
273	20231101	163900	508409545	2950	2950	2950	2950	0
274	20231101	163800	508409545	2950	2950	2950	2950	0
275	20231101	163700	508409545	2950	2950	2950	2950	0
276	20231101	163600	508409545	2950	2950	2950	2950	0
277	20231101	163500	508409545	2950	2950	2950	2950	0
278	20231101	163400	508409545	2950	2950	2950	2950	0
279	20231101	163300	508409545	2950	2950	2950	2950	0
280	20231101	163200	508409545	2950	2950	2950	2950	0
281	20231101	163100	508409545	2950	2950	2950	2950	0
282	20231101	163000	508409545	2950	2950	2950	2950	0
283	20231101	162900	508409545	2950	2950	2950	2950	0
284	20231101	162800	508409545	2950	2950	2950	2950	0
285	20231101	162700	508409545	2950	2950	2950	2950	0
286	20231101	162600	508409545	2950	2950	2950	2950	0
287	20231101	162500	508409545	2950	2950	2950	2950	0
288	20231101	162400	508409545	2950	2950	2950	2950	0
289	20231101	162300	508409545	2950	2950	2950	2950	0
290	20231101	162200	508409545	2950	2950	2950	2950	0
291	20231101	162100	508409545	2950	2950	2950	2950	0
292	20231101	162000	508409545	2950	2950	2950	2950	0
293	20231101	161900	508409545	2950	2950	2950	2950	0
294	20231101	161800	508409545	2950	2950	2950	2950	0
295	20231101	161700	508409545	2950	2950	2950	2950	0
296	20231101	161600	508409545	2950	2950	2950	2950	0
297	20231101	161500	508409545	2950	2950	2950	2950	0
298	20231101	161400	508409545	2950	2950	2950	2950	0
299	20231101	161300	508409545	2950	2950	2950	2950	0
300	20231101	161200	508409545	2950	2950	2950	2950	0
301	20231101	161100	508409545	2950	2950	2950	2950	0
302	20231101	161000	508409545	2950	2950	2950	2950	5297
303	20231101	160900	508409545	2950	2950	2950	2950	0
304	20231101	160800	508409545	2950	2950	2950	2950	0
305	20231101	160700	508409545	2950	2950	2950	2950	0
306	20231101	160600	508409545	2950	2950	2950	2950	0
307	20231101	160500	508409545	2950	2950	2950	2950	0
308	20231101	160400	508409545	2950	2950	2950	2950	0
309	20231101	160300	508409545	2950	2950	2950	2950	0
310	20231101	160200	508409545	2950	2950	2950	2950	0
311	20231101	160100	508409545	2950	2950	2950	2950	0
312	20231101	160000	508409545	2950	2950	2950	2950	0
313	20231101	155900	508409545	2950	2950	2950	2950	0
314	20231101	155800	508409545	2950	2950	2950	2950	0
315	20231101	155700	508409545	2950	2950	2950	2950	0
316	20231101	155600	508409545	2950	2950	2950	2950	0
317	20231101	155500	508409545	2950	2950	2950	2950	0
318	20231101	155400	508409545	2950	2950	2950	2950	0
319	20231101	155300	508409545	2950	2950	2950	2950	0
320	20231101	155200	508409545	2950	2950	2950	2950	0
321	20231101	155100	508409545	2950	2950	2950	2950	0
322	20231101	155000	508409545	2950	2950	2950	2950	0
323	20231101	154900	508409545	2950	2950	2950	2950	0
324	20231101	154800	508409545	2950	2950	2950	2950	0
325	20231101	154700	508409545	2950	2950	2950	2950	0
326	20231101	154600	508409545	2950	2950	2950	2950	0
327	20231101	154500	508409545	2950	2950	2950	2950	0
328	20231101	154400	508409545	2950	2950	2950	2950	0
329	20231101	154300	508409545	2950	2950	2950	2950	0
330	20231101	154200	508409545	2950	2950	2950	2950	0
331	20231101	154100	508409545	2950	2950	2950	2950	0
332	20231101	154000	508409545	2950	2950	2950	2950	5297
333	20231101	153900	508409545	2950	2950	2950	2950	0
334	20231101	153800	508409545	2950	2950	2950	2950	0
335	20231101	153700	508409545	2950	2950	2950	2950	0
336	20231101	153600	508409545	2950	2950	2950	2950	0
337	20231101	153500	508409545	2950	2950	2950	2950	0
338	20231101	153400	508409545	2950	2950	2950	2950	0
339	20231101	153300	508409545	2950	2950	2950	2950	0
340	20231101	153200	508409545	2950	2950	2950	2950	0
341	20231101	153100	508409545	2950	2950	2950	2950	0
342	20231101	153000	508409545	2950	2950	2950	2950	5297
343	20231101	152900	492783395	2950	2950	2950	2950	0
344	20231101	152800	492783395	2950	2950	2950	2950	0
345	20231101	152700	492783395	2950	2950	2950	2950	0
346	20231101	152600	492783395	2950	2950	2950	2950	0
347	20231101	152500	492783395	2950	2950	2950	2950	0
348	20231101	152400	492783395	2950	2950	2950	2950	0
349	20231101	152300	492783395	2950	2950	2950	2950	0
350	20231101	152200	492783395	2950	2950	2950	2950	0
351	20231101	152100	492783395	2950	2950	2950	2950	0
352	20231101	152000	492783395	2950	2950	2950	2950	0
353	20231101	151900	492783395	2950	2955	2955	2950	2410
354	20231101	151800	485673545	2955	2955	2955	2955	100
355	20231101	151700	485378045	2960	2960	2960	2960	20
356	20231101	151600	485318845	2960	2960	2960	2960	0
357	20231101	151500	485318845	2960	2960	2960	2960	63
358	20231101	151400	485132365	2960	2960	2965	2960	339
359	20231101	151300	484128920	2950	2950	2950	2950	0
360	20231101	151200	484128920	2950	2950	2950	2950	0
361	20231101	151100	484128920	2950	2960	2960	2950	1220
362	20231101	151000	480520920	2950	2960	2960	2950	774
363	20231101	150900	478231970	2965	2965	2965	2965	20
364	20231101	150800	478172670	2970	2970	2970	2970	0
365	20231101	150700	478172670	2970	2970	2970	2970	1
366	20231101	150600	478169700	2955	2950	2955	2950	3838
367	20231101	150500	466830065	2955	2955	2955	2955	423
368	20231101	150400	465580100	2955	2955	2955	2955	300
369	20231101	150300	464693600	2955	2955	2955	2955	62
370	20231101	150200	464510390	2955	2955	2955	2955	1143
371	20231101	150100	461132825	2960	2960	2960	2960	0
372	20231101	150000	461132825	2960	2960	2960	2960	2
373	20231101	145900	461126905	2960	2960	2960	2960	100
374	20231101	145800	460830905	2955	2955	2955	2955	943
375	20231101	145700	458044340	2960	2960	2960	2960	0
376	20231101	145600	458044340	2960	2960	2960	2960	0
377	20231101	145500	458044340	2960	2955	2960	2955	58
378	20231101	145400	457872700	2960	2960	2960	2960	152
379	20231101	145300	457422780	2960	2960	2960	2960	250
380	20231101	145200	456682780	2960	2960	2960	2960	283
381	20231101	145100	455845100	2960	2960	2960	2960	1118
382	20231101	145000	452535820	2960	2960	2960	2960	223
383	20231101	144900	451875740	2960	2960	2960	2960	0
384	20231101	144800	451875740	2960	2970	2970	2960	27
385	20231101	144700	451795800	2970	2970	2970	2970	0
386	20231101	144600	451795800	2970	2970	2970	2970	101
387	20231101	144500	451495830	2965	2965	2965	2965	0
388	20231101	144400	451495830	2965	2970	2970	2965	488
389	20231101	144300	450048905	2960	2960	2960	2960	1000
390	20231101	144200	447088905	2970	2970	2970	2970	0
391	20231101	144100	447088905	2970	2970	2970	2970	8
392	20231101	144000	447065145	2960	2960	2960	2960	0
393	20231101	143900	447065145	2960	2960	2960	2960	0
394	20231101	143800	447065145	2960	2960	2960	2960	4
395	20231101	143700	447053305	2960	2960	2960	2960	166
396	20231101	143600	446561945	2960	2960	2960	2960	724
397	20231101	143500	444418905	2965	2965	2970	2965	914
398	20231101	143400	441708875	2965	2965	2965	2965	0
399	20231101	143300	441708875	2965	2965	2965	2965	0
400	20231101	143200	441708875	2965	2970	2970	2965	520
401	20231101	143100	440167025	2970	2970	2970	2970	0
402	20231101	143000	440167025	2970	2965	2970	2965	570
403	20231101	142900	438474375	2965	2965	2965	2965	50
404	20231101	142800	438326125	2970	2970	2970	2970	6
405	20231101	142700	438308305	2965	2965	2965	2965	67
406	20231101	142600	438109650	2965	2965	2965	2965	1631
407	20231101	142500	433273735	2970	2970	2970	2970	0
408	20231101	142400	433273735	2970	2970	2970	2970	0
409	20231101	142300	433273735	2970	2970	2970	2970	61
410	20231101	142200	433092565	2970	2970	2970	2970	105
411	20231101	142100	432780715	2970	2970	2970	2970	2
412	20231101	142000	432774775	2970	2970	2970	2970	210
413	20231101	141900	432151075	2965	2965	2965	2965	284
414	20231101	141800	431309015	2970	2970	2970	2970	310
415	20231101	141700	430388315	2970	2970	2970	2970	0
416	20231101	141600	430388315	2970	2970	2970	2970	263
417	20231101	141500	429607205	2970	2970	2970	2970	0
418	20231101	141400	429607205	2970	2970	2970	2970	0
419	20231101	141300	429607205	2970	2970	2970	2970	147
420	20231101	141200	429170615	2970	2970	2970	2970	0
421	20231101	141100	429170615	2970	2975	2980	2970	3096
422	20231101	141000	419964525	2985	2975	2985	2975	119
423	20231101	140900	419610490	2980	2980	2980	2980	0
424	20231101	140800	419610490	2980	2980	2980	2980	100
425	20231101	140700	419312490	2980	2980	2980	2980	200
426	20231101	140600	418716490	2980	2980	2980	2980	100
427	20231101	140500	418418490	2990	2990	2990	2990	1
428	20231101	140400	418415500	2980	2980	2980	2980	0
429	20231101	140300	418415500	2980	2980	2980	2980	0
430	20231101	140200	418415500	2980	2980	2980	2980	1401
431	20231101	140100	414240520	2980	2980	2980	2980	0
432	20231101	140000	414240520	2980	2980	2980	2980	0
433	20231101	135900	414240520	2980	2980	2980	2980	0
434	20231101	135800	414240520	2980	2985	2985	2980	2244
435	20231101	135700	407547095	2990	2990	2990	2990	100
436	20231101	135600	407248095	2995	2995	2995	2995	0
437	20231101	135500	407248095	2995	2995	2995	2995	17
438	20231101	135400	407197180	2985	2985	2985	2985	2039
439	20231101	135300	401110765	2980	2980	2980	2980	1
440	20231101	135200	401107785	2980	2980	2980	2980	300
441	20231101	135100	400213785	2985	2985	2985	2985	68
442	20231101	135000	400010805	2985	2985	2985	2985	0
443	20231101	134900	400010805	2985	2985	2985	2985	0
444	20231101	134800	400010805	2985	2985	2985	2985	0
445	20231101	134700	400010805	2985	2985	2985	2985	0
446	20231101	134600	400010805	2985	2985	2985	2985	100
447	20231101	134500	399712305	2985	2985	2985	2985	6
448	20231101	134400	399694395	2985	2985	2985	2985	41
449	20231101	134300	399572010	2985	2985	2985	2985	0
450	20231101	134200	399572010	2985	2985	2985	2985	9
451	20231101	134100	399545145	2985	2985	2985	2985	0
452	20231101	134000	399545145	2985	2985	2985	2985	0
453	20231101	133900	399545145	2985	2985	2985	2985	98
454	20231101	133800	399252615	2985	2985	2985	2985	0
455	20231101	133700	399252615	2985	2985	2985	2985	185
456	20231101	133600	398700390	2980	2980	2980	2980	300
457	20231101	133500	397806390	2980	2980	2980	2980	0
458	20231101	133400	397806390	2980	2980	2980	2980	0
459	20231101	133300	397806390	2980	2985	2985	2980	182
460	20231101	133200	397264020	2980	2980	2980	2980	0
461	20231101	133100	397264020	2980	2980	2980	2980	70
462	20231101	133000	397055420	2980	2985	2985	2980	233
463	20231101	132900	396360915	2985	2985	2985	2985	31
464	20231101	132800	396268380	2980	2980	2980	2980	100
465	20231101	132700	395970380	2980	2985	2985	2980	721
466	20231101	132600	393818430	2990	2990	2990	2990	0
467	20231101	132500	393818430	2990	2990	2990	2990	0
468	20231101	132400	393818430	2990	2985	2990	2985	126
469	20231101	132300	393442315	2990	2990	2990	2990	0
470	20231101	132200	393442315	2990	2990	2990	2990	50
471	20231101	132100	393292815	2990	2990	2990	2990	0
472	20231101	132000	393292815	2990	2990	2990	2990	0
473	20231101	131900	393292815	2990	2990	2990	2990	6
474	20231101	131800	393274875	2990	2985	2990	2985	750
475	20231101	131700	391036105	2985	2985	2985	2985	0
476	20231101	131600	391036105	2985	2985	2985	2985	0
477	20231101	131500	391036105	2985	2985	2985	2985	0
478	20231101	131400	391036105	2985	2985	2985	2985	0
479	20231101	131300	391036105	2985	2985	2985	2985	0
480	20231101	131200	391036105	2985	2985	2985	2985	29
481	20231101	131100	390949540	2985	2985	2985	2985	0
482	20231101	131000	390949540	2985	2985	2985	2985	0
483	20231101	130900	390949540	2985	2985	2985	2985	0
484	20231101	130800	390949540	2985	2985	2985	2985	0
485	20231101	130700	390949540	2985	2985	2985	2985	0
486	20231101	130600	390949540	2985	2985	2985	2985	1001
487	20231101	130500	387961555	2985	2985	2985	2985	100
488	20231101	130400	387663055	2990	2990	2990	2990	0
489	20231101	130300	387663055	2990	2990	2990	2990	0
490	20231101	130200	387663055	2990	2990	2990	2990	0
491	20231101	130100	387663055	2990	2990	2990	2990	0
492	20231101	130000	387663055	2990	2990	2990	2990	1
493	20231101	125900	387660065	2990	2990	2990	2990	0
494	20231101	125800	387660065	2990	2990	2990	2990	0
495	20231101	125700	387660065	2990	2990	2990	2990	0
496	20231101	125600	387660065	2990	2990	2990	2990	4
497	20231101	125500	387648105	2990	2990	2990	2990	0
498	20231101	125400	387648105	2990	2990	2990	2990	0
499	20231101	125300	387648105	2990	2990	2990	2990	3
500	20231101	125200	387639135	2990	2990	2990	2990	0
501	20231101	125100	387639135	2990	2990	2990	2990	931
502	20231101	125000	384855445	2990	2990	2990	2990	0
503	20231101	124900	384855445	2990	2990	2990	2990	0
504	20231101	124800	384855445	2990	2985	2990	2985	210
505	20231101	124700	384227570	2985	2985	2985	2985	0
506	20231101	124600	384227570	2985	2985	2985	2985	0
507	20231101	124500	384227570	2985	2985	2985	2985	21
508	20231101	124400	384164885	2980	2980	2980	2980	1076
509	20231101	124300	380958405	2995	2995	2995	2995	0
510	20231101	124200	380958405	2995	2995	2995	2995	50
511	20231101	124100	380808655	2995	2995	2995	2995	0
512	20231101	124000	380808655	2995	2995	2995	2995	1
513	20231101	123900	380805660	2995	2990	2995	2985	3830
514	20231101	123800	369354850	2995	2995	2995	2995	0
515	20231101	123700	369354850	2995	2995	2995	2990	482
516	20231101	123600	367913245	2995	2995	2995	2995	4
517	20231101	123500	367901265	2995	2995	2995	2995	10
518	20231101	123400	367871315	2990	2990	2990	2990	5
519	20231101	123300	367856365	2990	2990	2990	2990	0
520	20231101	123200	367856365	2990	2990	2990	2990	3
521	20231101	123100	367847395	2990	2990	2990	2990	0
522	20231101	123000	367847395	2990	2990	2990	2990	100
523	20231101	122900	367548395	3000	3000	3000	3000	0
524	20231101	122800	367548395	3000	3000	3000	3000	0
525	20231101	122700	367548395	3000	3000	3000	3000	0
526	20231101	122600	367548395	3000	3000	3000	3000	0
527	20231101	122500	367548395	3000	3000	3000	3000	0
528	20231101	122400	367548395	3000	3000	3000	3000	0
529	20231101	122300	367548395	3000	3000	3000	3000	0
530	20231101	122200	367548395	3000	3000	3000	3000	0
531	20231101	122100	367548395	3000	2990	3000	2990	85
532	20231101	122000	367294045	3000	3000	3000	3000	0
533	20231101	121900	367294045	3000	3000	3000	3000	1
534	20231101	121800	367291045	3000	3000	3000	3000	1
535	20231101	121700	367288045	2990	2990	2990	2990	150
536	20231101	121600	366839545	3000	3000	3000	3000	1261
537	20231101	121500	363056545	3000	3000	3000	3000	0
538	20231101	121400	363056545	3000	2995	3000	2995	2
539	20231101	121300	363050550	3000	3000	3000	3000	0
540	20231101	121200	363050550	3000	3000	3000	3000	0
541	20231101	121100	363050550	3000	2995	3000	2995	177
542	20231101	121000	362519675	3000	3000	3000	3000	464
543	20231101	120900	361127675	3000	3000	3000	3000	0
544	20231101	120800	361127675	3000	3000	3000	3000	1
545	20231101	120700	361124675	2995	2995	2995	2995	300
546	20231101	120600	360226175	2990	2990	2990	2990	0
547	20231101	120500	360226175	2990	2990	2990	2990	0
548	20231101	120400	360226175	2990	2990	2990	2990	500
549	20231101	120300	358731175	2990	2990	2990	2990	0
550	20231101	120200	358731175	2990	2990	2990	2990	0
551	20231101	120100	358731175	2990	2990	2990	2990	0
552	20231101	120000	358731175	2990	2990	2990	2990	0
553	20231101	115900	358731175	2990	2985	2990	2985	2000
554	20231101	115800	352752605	2990	2990	2990	2990	0
555	20231101	115700	352752605	2990	2990	2990	2990	20
556	20231101	115600	352692805	2990	2990	2990	2990	34
557	20231101	115500	352591145	2990	2990	2990	2990	5
558	20231101	115400	352576195	2980	2990	2990	2980	56
559	20231101	115300	352408815	2990	2990	2990	2990	0
560	20231101	115200	352408815	2990	2990	2990	2990	10
561	20231101	115100	352378915	2980	2980	2980	2980	0
562	20231101	115000	352378915	2980	2980	2980	2980	0
563	20231101	114900	352378915	2980	2980	2980	2980	10
564	20231101	114800	352349115	2990	2990	2990	2985	458
565	20231101	114700	350979700	2980	2980	2980	2980	0
566	20231101	114600	350979700	2980	2980	2980	2980	30
567	20231101	114500	350890300	2980	2980	2980	2980	99
568	20231101	114400	350595280	2980	2980	2980	2980	1
569	20231101	114300	350592300	2975	2975	2975	2975	0
570	20231101	114200	350592300	2975	2975	2975	2975	50
571	20231101	114100	350443550	2975	2975	2975	2975	0
572	20231101	114000	350443550	2975	2975	2975	2975	276
573	20231101	113900	349622450	2980	2980	2980	2980	2
574	20231101	113800	349616490	2980	2980	2980	2980	1
575	20231101	113700	349613510	2975	2975	2975	2975	10
576	20231101	113600	349583760	2970	2970	2970	2970	19
577	20231101	113500	349527330	2970	2970	2970	2970	418
578	20231101	113400	348285870	2970	2970	2970	2970	100
579	20231101	113300	347988870	2970	2970	2970	2970	0
580	20231101	113200	347988870	2970	2970	2970	2970	11
581	20231101	113100	347956200	2970	2970	2970	2970	0
582	20231101	113000	347956200	2970	2970	2970	2965	269
583	20231101	112900	347157275	2970	2970	2970	2970	406
584	20231101	112800	345951455	2970	2970	2970	2970	0
585	20231101	112700	345951455	2970	2970	2970	2970	0
586	20231101	112600	345951455	2970	2970	2970	2970	0
587	20231101	112500	345951455	2970	2970	2970	2970	16
588	20231101	112400	345903935	2970	2970	2970	2970	0
589	20231101	112300	345903935	2970	2970	2970	2970	451
590	20231101	112200	344564465	2970	2970	2970	2970	160
591	20231101	112100	344089265	2970	2970	2970	2970	1
592	20231101	112000	344086295	2970	2975	2975	2970	947
593	20231101	111900	341269060	2975	2975	2975	2975	0
594	20231101	111800	341269060	2975	2975	2975	2975	100
595	20231101	111700	340971560	2975	2970	2975	2970	11
596	20231101	111600	340938885	2970	2975	2975	2970	2348
597	20231101	111500	333961420	2975	2975	2975	2975	231
598	20231101	111400	333274195	2975	2975	2975	2975	98
599	20231101	111300	332982645	2975	2975	2975	2975	1000
600	20231101	111200	330007645	2975	2975	2975	2975	0
601	20231101	111100	330007645	2975	2975	2975	2975	209
602	20231101	111000	329385870	2975	2975	2975	2975	9
603	20231101	110900	329359095	2970	2970	2970	2970	0
604	20231101	110800	329359095	2970	2970	2970	2970	0
605	20231101	110700	329359095	2970	2970	2970	2970	4
606	20231101	110600	329347215	2970	2970	2970	2970	0
607	20231101	110500	329347215	2970	2970	2970	2970	2
608	20231101	110400	329341275	2970	2970	2970	2970	40
609	20231101	110300	329222475	2970	2970	2970	2970	139
610	20231101	110200	328809645	2970	2970	2970	2970	495
611	20231101	110100	327339495	2970	2970	2970	2970	57
612	20231101	110000	327170205	2970	2990	2990	2970	1021
613	20231101	105900	324131270	2990	2990	2990	2990	841
614	20231101	105800	321616680	2990	2990	2990	2990	120
615	20231101	105700	321257880	2980	2980	2980	2980	0
616	20231101	105600	321257880	2980	2980	2980	2980	0
617	20231101	105500	321257880	2980	2980	2980	2980	0
618	20231101	105400	321257880	2980	2980	2980	2980	238
619	20231101	105300	320548640	3000	3000	3000	3000	0
620	20231101	105200	320548640	3000	2990	3000	2980	1484
621	20231101	105100	316118795	2995	2995	2995	2995	0
622	20231101	105000	316118795	2995	2995	2995	2995	118
623	20231101	104900	315765385	2995	3000	3000	2995	1352
624	20231101	104800	311709435	3000	3000	3000	3000	5
625	20231101	104700	311694435	3000	3000	3000	3000	0
626	20231101	104600	311694435	3000	3000	3000	3000	0
627	20231101	104500	311694435	3000	3000	3000	3000	17
628	20231101	104400	311643435	3005	3000	3005	3000	6
629	20231101	104300	311625430	3000	3005	3005	3000	521
630	20231101	104200	310062325	3005	3000	3005	3000	270
631	20231101	104100	309252205	2995	2995	2995	2995	234
632	20231101	104000	308551375	2995	2995	2995	2995	187
633	20231101	103900	307991310	3000	3000	3000	3000	34
634	20231101	103800	307889310	3000	2995	3000	2995	89
635	20231101	103700	307622750	2995	2990	2995	2985	5986
636	20231101	103600	289724730	2990	2995	2995	2990	760
637	20231101	103500	287448740	2995	2995	2995	2995	100
638	20231101	103400	287149240	2995	2995	3000	2995	232
639	20231101	103300	286454390	3000	3000	3000	3000	11
640	20231101	103200	286421390	3000	3000	3000	3000	0
641	20231101	103100	286421390	3000	3000	3000	3000	11
642	20231101	103000	286388390	3000	3000	3000	3000	334
643	20231101	102900	285386390	3000	3000	3000	3000	2502
644	20231101	102800	277880390	3000	3000	3000	3000	24
645	20231101	102700	277808390	3000	3005	3005	3000	538
646	20231101	102600	276192890	3005	3005	3005	3005	0
647	20231101	102500	276192890	3005	3005	3005	3005	50
648	20231101	102400	276042640	3000	3000	3000	3000	700
649	20231101	102300	273942640	3000	3005	3005	3000	1591
650	20231101	102200	269161750	3010	3010	3010	3010	50
651	20231101	102100	269011250	3010	3010	3010	3010	50
652	20231101	102000	268860750	3010	3010	3010	3010	13
653	20231101	101900	268821620	3010	3010	3010	3010	0
654	20231101	101800	268821620	3010	3010	3010	3010	6
655	20231101	101700	268803560	3010	3010	3010	3010	5
656	20231101	101600	268788510	3005	3005	3005	3005	340
657	20231101	101500	267766810	3005	3005	3005	3005	981
658	20231101	101400	264818905	3005	3010	3010	3005	338
659	20231101	101300	263801650	3010	3010	3010	3010	0
660	20231101	101200	263801650	3010	3010	3010	3010	0
661	20231101	101100	263801650	3010	3015	3015	3010	305
662	20231101	101000	262883350	3015	3015	3015	3015	10
663	20231101	100900	262853200	3015	3015	3015	3015	500
664	20231101	100800	261345700	3020	3020	3020	3010	246
665	20231101	100700	260604075	3020	3020	3020	3020	100
666	20231101	100600	260302075	3025	3025	3025	3020	525
667	20231101	100500	258713975	3025	3015	3025	3015	6688
668	20231101	100400	238526900	3015	3010	3015	3010	501
669	20231101	100300	237018885	3010	3010	3010	3010	45
670	20231101	100200	236883435	3015	3010	3015	3010	84
671	20231101	100100	236630580	3010	3015	3015	3010	142
672	20231101	100000	236203050	3015	3010	3015	3010	169
673	20231101	095900	235693855	3010	3010	3010	3010	442
674	20231101	095800	234363435	3010	3010	3010	3010	50
675	20231101	095700	234212935	3010	3015	3015	3010	308
676	20231101	095600	233284505	3015	3015	3015	3015	1
677	20231101	095500	233281490	3005	3010	3010	3005	195
678	20231101	095400	232695480	3010	3010	3010	3010	522
679	20231101	095300	231124260	3015	3015	3015	3015	0
680	20231101	095200	231124260	3015	3015	3015	3015	20
681	20231101	095100	231063960	3015	3015	3020	3015	429
682	20231101	095000	229769840	3005	3015	3015	3005	287
683	20231101	094900	228904645	3015	3015	3015	3010	306
684	20231101	094800	227982060	3015	3015	3015	3015	1851
685	20231101	094700	222401295	3010	3010	3010	3010	150
686	20231101	094600	221949795	3015	3010	3020	3005	2581
687	20231101	094500	214175250	3005	3010	3010	3005	797
688	20231101	094400	211777280	3010	3015	3015	3010	82
689	20231101	094300	211530445	3015	3015	3015	3015	11
690	20231101	094200	211497280	3010	3015	3020	3010	256
691	20231101	094100	210726665	3015	3015	3015	3015	536
692	20231101	094000	209110625	3010	3015	3025	3010	3774
693	20231101	093900	197732120	3015	3015	3020	3015	1026
694	20231101	093800	194638725	3015	3015	3020	3015	479
695	20231101	093700	193194535	3015	3015	3015	3015	24
696	20231101	093600	193122175	3020	3020	3020	3015	104
697	20231101	093500	192808590	3020	3020	3020	3020	101
698	20231101	093400	192503570	3020	3020	3020	3020	1934
699	20231101	093300	186662890	3025	3025	3025	3020	373
700	20231101	093200	185536115	3025	3020	3025	3015	208
701	20231101	093100	184907950	3025	3020	3025	3020	3
702	20231101	093000	184898885	3025	3025	3025	3020	301
703	20231101	092900	183988435	3025	3025	3030	3025	3116
704	20231101	092800	174557525	3030	3010	3030	3010	7000
705	20231101	092700	153405960	3010	2995	3015	2995	3487
706	20231101	092600	142900825	2995	2990	2995	2990	1278
707	20231101	092500	139077485	2995	3000	3000	2995	1378
708	20231101	092400	134949425	3015	3015	3015	2995	8
709	20231101	092300	134925410	3000	3010	3010	3000	1126
710	20231101	092200	131544690	3015	3010	3015	3010	61
711	20231101	092100	131360975	3015	3015	3015	3000	1399
712	20231101	092000	127150335	3000	3015	3015	3000	243
713	20231101	091900	126418305	3015	3010	3020	3010	2002
714	20231101	091800	120385335	3010	3005	3010	2995	618
715	20231101	091700	118529410	3000	3005	3005	3000	101
716	20231101	091600	118226270	3005	3000	3005	3000	1886
717	20231101	091500	112563785	2995	3010	3010	2990	2779
718	20231101	091400	104229350	3010	3015	3015	2995	4252
719	20231101	091300	91438795	3015	3015	3020	3015	511
720	20231101	091200	89897400	3015	3005	3020	3005	4011
721	20231101	091100	77824635	3000	2990	3000	2990	1681
722	20231101	091000	72790945	3005	2990	3005	2990	1906
723	20231101	090900	67072895	2990	3000	3000	2990	639
724	20231101	090800	65162255	2995	2995	3000	2995	1875
725	20231101	090700	59546625	3000	2985	3005	2985	5279
726	20231101	090600	43738135	2985	2995	2995	2985	931
727	20231101	090500	40958945	2995	2995	2995	2990	731
728	20231101	090400	38769860	2995	2995	3005	2990	525
729	20231101	090300	37198475	2995	2990	3005	2975	4273
730	20231101	090200	24386420	2990	2980	2990	2965	1700
731	20231101	090100	19332950	2985	2950	2985	2950	2989
732	20231101	090000	10471020	2950	2945	2950	2940	3558