KissMeData/365590/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	211500	891272717	1697	1697	1697	1697	3518
3	20231101	211400	891272717	1697	1697	1697	1697	0
4	20231101	211300	891272717	1697	1697	1697	1697	0
5	20231101	211200	891272717	1697	1697	1697	1697	0
6	20231101	211100	891272717	1697	1697	1697	1697	0
7	20231101	211000	891272717	1697	1697	1697	1697	0
8	20231101	210900	891272717	1697	1697	1697	1697	0
9	20231101	210800	891272717	1697	1697	1697	1697	0
10	20231101	210700	891272717	1697	1697	1697	1697	0
11	20231101	210600	891272717	1697	1697	1697	1697	0
12	20231101	210500	891272717	1697	1697	1697	1697	0
13	20231101	210400	891272717	1697	1697	1697	1697	0
14	20231101	210300	891272717	1697	1697	1697	1697	0
15	20231101	210200	891272717	1697	1697	1697	1697	0
16	20231101	210100	891272717	1697	1697	1697	1697	0
17	20231101	210000	891272717	1697	1697	1697	1697	0
18	20231101	205900	891272717	1697	1697	1697	1697	0
19	20231101	205800	891272717	1697	1697	1697	1697	0
20	20231101	205700	891272717	1697	1697	1697	1697	0
21	20231101	205600	891272717	1697	1697	1697	1697	0
22	20231101	205500	891272717	1697	1697	1697	1697	0
23	20231101	205400	891272717	1697	1697	1697	1697	0
24	20231101	205300	891272717	1697	1697	1697	1697	0
25	20231101	205200	891272717	1697	1697	1697	1697	0
26	20231101	205100	891272717	1697	1697	1697	1697	0
27	20231101	205000	891272717	1697	1697	1697	1697	0
28	20231101	204900	891272717	1697	1697	1697	1697	0
29	20231101	204800	891272717	1697	1697	1697	1697	0
30	20231101	204700	891272717	1697	1697	1697	1697	0
31	20231101	204600	891272717	1697	1697	1697	1697	0
32	20231101	204500	891272717	1697	1697	1697	1697	3518
33	20231101	204400	891272717	1697	1697	1697	1697	0
34	20231101	204300	891272717	1697	1697	1697	1697	0
35	20231101	204200	891272717	1697	1697	1697	1697	0
36	20231101	204100	891272717	1697	1697	1697	1697	0
37	20231101	204000	891272717	1697	1697	1697	1697	0
38	20231101	203900	891272717	1697	1697	1697	1697	0
39	20231101	203800	891272717	1697	1697	1697	1697	0
40	20231101	203700	891272717	1697	1697	1697	1697	0
41	20231101	203600	891272717	1697	1697	1697	1697	0
42	20231101	203500	891272717	1697	1697	1697	1697	0
43	20231101	203400	891272717	1697	1697	1697	1697	0
44	20231101	203300	891272717	1697	1697	1697	1697	0
45	20231101	203200	891272717	1697	1697	1697	1697	0
46	20231101	203100	891272717	1697	1697	1697	1697	0
47	20231101	203000	891272717	1697	1697	1697	1697	0
48	20231101	202900	891272717	1697	1697	1697	1697	0
49	20231101	202800	891272717	1697	1697	1697	1697	0
50	20231101	202700	891272717	1697	1697	1697	1697	0
51	20231101	202600	891272717	1697	1697	1697	1697	0
52	20231101	202500	891272717	1697	1697	1697	1697	0
53	20231101	202400	891272717	1697	1697	1697	1697	0
54	20231101	202300	891272717	1697	1697	1697	1697	0
55	20231101	202200	891272717	1697	1697	1697	1697	0
56	20231101	202100	891272717	1697	1697	1697	1697	0
57	20231101	202000	891272717	1697	1697	1697	1697	0
58	20231101	201900	891272717	1697	1697	1697	1697	0
59	20231101	201800	891272717	1697	1697	1697	1697	0
60	20231101	201700	891272717	1697	1697	1697	1697	0
61	20231101	201600	891272717	1697	1697	1697	1697	0
62	20231101	201500	891272717	1697	1697	1697	1697	3518
63	20231101	201400	891272717	1697	1697	1697	1697	0
64	20231101	201300	891272717	1697	1697	1697	1697	0
65	20231101	201200	891272717	1697	1697	1697	1697	0
66	20231101	201100	891272717	1697	1697	1697	1697	0
67	20231101	201000	891272717	1697	1697	1697	1697	0
68	20231101	200900	891272717	1697	1697	1697	1697	0
69	20231101	200800	891272717	1697	1697	1697	1697	0
70	20231101	200700	891272717	1697	1697	1697	1697	0
71	20231101	200600	891272717	1697	1697	1697	1697	0
72	20231101	200500	891272717	1697	1697	1697	1697	0
73	20231101	200400	891272717	1697	1697	1697	1697	0
74	20231101	200300	891272717	1697	1697	1697	1697	0
75	20231101	200200	891272717	1697	1697	1697	1697	0
76	20231101	200100	891272717	1697	1697	1697	1697	0
77	20231101	200000	891272717	1697	1697	1697	1697	0
78	20231101	195900	891272717	1697	1697	1697	1697	0
79	20231101	195800	891272717	1697	1697	1697	1697	0
80	20231101	195700	891272717	1697	1697	1697	1697	0
81	20231101	195600	891272717	1697	1697	1697	1697	0
82	20231101	195500	891272717	1697	1697	1697	1697	0
83	20231101	195400	891272717	1697	1697	1697	1697	0
84	20231101	195300	891272717	1697	1697	1697	1697	0
85	20231101	195200	891272717	1697	1697	1697	1697	0
86	20231101	195100	891272717	1697	1697	1697	1697	0
87	20231101	195000	891272717	1697	1697	1697	1697	0
88	20231101	194900	891272717	1697	1697	1697	1697	0
89	20231101	194800	891272717	1697	1697	1697	1697	0
90	20231101	194700	891272717	1697	1697	1697	1697	0
91	20231101	194600	891272717	1697	1697	1697	1697	0
92	20231101	194500	891272717	1697	1697	1697	1697	3518
93	20231101	194400	891272717	1697	1697	1697	1697	0
94	20231101	194300	891272717	1697	1697	1697	1697	0
95	20231101	194200	891272717	1697	1697	1697	1697	0
96	20231101	194100	891272717	1697	1697	1697	1697	0
97	20231101	194000	891272717	1697	1697	1697	1697	0
98	20231101	193900	891272717	1697	1697	1697	1697	0
99	20231101	193800	891272717	1697	1697	1697	1697	0
100	20231101	193700	891272717	1697	1697	1697	1697	0
101	20231101	193600	891272717	1697	1697	1697	1697	0
102	20231101	193500	891272717	1697	1697	1697	1697	0
103	20231101	193400	891272717	1697	1697	1697	1697	0
104	20231101	193300	891272717	1697	1697	1697	1697	0
105	20231101	193200	891272717	1697	1697	1697	1697	0
106	20231101	193100	891272717	1697	1697	1697	1697	0
107	20231101	193000	891272717	1697	1697	1697	1697	0
108	20231101	192900	891272717	1697	1697	1697	1697	0
109	20231101	192800	891272717	1697	1697	1697	1697	0
110	20231101	192700	891272717	1697	1697	1697	1697	0
111	20231101	192600	891272717	1697	1697	1697	1697	0
112	20231101	192500	891272717	1697	1697	1697	1697	0
113	20231101	192400	891272717	1697	1697	1697	1697	0
114	20231101	192300	891272717	1697	1697	1697	1697	0
115	20231101	192200	891272717	1697	1697	1697	1697	0
116	20231101	192100	891272717	1697	1697	1697	1697	0
117	20231101	192000	891272717	1697	1697	1697	1697	0
118	20231101	191900	891272717	1697	1697	1697	1697	0
119	20231101	191800	891272717	1697	1697	1697	1697	0
120	20231101	191700	891272717	1697	1697	1697	1697	0
121	20231101	191600	891272717	1697	1697	1697	1697	0
122	20231101	191500	891272717	1697	1697	1697	1697	3518
123	20231101	191400	891272717	1697	1697	1697	1697	0
124	20231101	191300	891272717	1697	1697	1697	1697	0
125	20231101	191200	891272717	1697	1697	1697	1697	0
126	20231101	191100	891272717	1697	1697	1697	1697	0
127	20231101	191000	891272717	1697	1697	1697	1697	0
128	20231101	190900	891272717	1697	1697	1697	1697	0
129	20231101	190800	891272717	1697	1697	1697	1697	0
130	20231101	190700	891272717	1697	1697	1697	1697	0
131	20231101	190600	891272717	1697	1697	1697	1697	0
132	20231101	190500	891272717	1697	1697	1697	1697	0
133	20231101	190400	891272717	1697	1697	1697	1697	0
134	20231101	190300	891272717	1697	1697	1697	1697	0
135	20231101	190200	891272717	1697	1697	1697	1697	0
136	20231101	190100	891272717	1697	1697	1697	1697	0
137	20231101	190000	891272717	1697	1697	1697	1697	0
138	20231101	185900	891272717	1697	1697	1697	1697	0
139	20231101	185800	891272717	1697	1697	1697	1697	0
140	20231101	185700	891272717	1697	1697	1697	1697	0
141	20231101	185600	891272717	1697	1697	1697	1697	0
142	20231101	185500	891272717	1697	1697	1697	1697	0
143	20231101	185400	891272717	1697	1697	1697	1697	0
144	20231101	185300	891272717	1697	1697	1697	1697	0
145	20231101	185200	891272717	1697	1697	1697	1697	0
146	20231101	185100	891272717	1697	1697	1697	1697	0
147	20231101	185000	891272717	1697	1697	1697	1697	0
148	20231101	184900	891272717	1697	1697	1697	1697	0
149	20231101	184800	891272717	1697	1697	1697	1697	0
150	20231101	184700	891272717	1697	1697	1697	1697	0
151	20231101	184600	891272717	1697	1697	1697	1697	0
152	20231101	184500	891272717	1697	1697	1697	1697	3518
153	20231101	184400	891272717	1697	1697	1697	1697	0
154	20231101	184300	891272717	1697	1697	1697	1697	0
155	20231101	184200	891272717	1697	1697	1697	1697	0
156	20231101	184100	891272717	1697	1697	1697	1697	0
157	20231101	184000	891272717	1697	1697	1697	1697	0
158	20231101	183900	891272717	1697	1697	1697	1697	0
159	20231101	183800	891272717	1697	1697	1697	1697	0
160	20231101	183700	891272717	1697	1697	1697	1697	0
161	20231101	183600	891272717	1697	1697	1697	1697	0
162	20231101	183500	891272717	1697	1697	1697	1697	0
163	20231101	183400	891272717	1697	1697	1697	1697	0
164	20231101	183300	891272717	1697	1697	1697	1697	0
165	20231101	183200	891272717	1697	1697	1697	1697	0
166	20231101	183100	891272717	1697	1697	1697	1697	0
167	20231101	183000	891272717	1697	1697	1697	1697	0
168	20231101	182900	891272717	1697	1697	1697	1697	0
169	20231101	182800	891272717	1697	1697	1697	1697	0
170	20231101	182700	891272717	1697	1697	1697	1697	0
171	20231101	182600	891272717	1697	1697	1697	1697	0
172	20231101	182500	891272717	1697	1697	1697	1697	0
173	20231101	182400	891272717	1697	1697	1697	1697	0
174	20231101	182300	891272717	1697	1697	1697	1697	0
175	20231101	182200	891272717	1697	1697	1697	1697	0
176	20231101	182100	891272717	1697	1697	1697	1697	0
177	20231101	182000	891272717	1697	1697	1697	1697	0
178	20231101	181900	891272717	1697	1697	1697	1697	0
179	20231101	181800	891272717	1697	1697	1697	1697	0
180	20231101	181700	891272717	1697	1697	1697	1697	0
181	20231101	181600	891272717	1697	1697	1697	1697	0
182	20231101	181500	891272717	1697	1697	1697	1697	3518
183	20231101	181400	891272717	1697	1697	1697	1697	0
184	20231101	181300	891272717	1697	1697	1697	1697	0
185	20231101	181200	891272717	1697	1697	1697	1697	0
186	20231101	181100	891272717	1697	1697	1697	1697	0
187	20231101	181000	891272717	1697	1697	1697	1697	0
188	20231101	180900	891272717	1697	1697	1697	1697	0
189	20231101	180800	891272717	1697	1697	1697	1697	0
190	20231101	180700	891272717	1697	1697	1697	1697	0
191	20231101	180600	891272717	1697	1697	1697	1697	0
192	20231101	180500	891272717	1697	1697	1697	1697	0
193	20231101	180400	891272717	1697	1697	1697	1697	0
194	20231101	180300	891272717	1697	1697	1697	1697	0
195	20231101	180200	891272717	1697	1697	1697	1697	0
196	20231101	180100	891272717	1697	1697	1697	1697	0
197	20231101	180000	891272717	1697	1697	1697	1697	0
198	20231101	175900	891272717	1697	1697	1697	1697	0
199	20231101	175800	891272717	1697	1697	1697	1697	0
200	20231101	175700	891272717	1697	1697	1697	1697	0
201	20231101	175600	891272717	1697	1697	1697	1697	0
202	20231101	175500	891272717	1697	1697	1697	1697	0
203	20231101	175400	891272717	1697	1697	1697	1697	0
204	20231101	175300	891272717	1697	1697	1697	1697	0
205	20231101	175200	891272717	1697	1697	1697	1697	0
206	20231101	175100	891272717	1697	1697	1697	1697	0
207	20231101	175000	891272717	1697	1697	1697	1697	0
208	20231101	174900	891272717	1697	1697	1697	1697	0
209	20231101	174800	891272717	1697	1697	1697	1697	0
210	20231101	174700	891272717	1697	1697	1697	1697	0
211	20231101	174600	891272717	1697	1697	1697	1697	0
212	20231101	174500	891272717	1697	1697	1697	1697	3518
213	20231101	174400	891272717	1697	1697	1697	1697	0
214	20231101	174300	891272717	1697	1697	1697	1697	0
215	20231101	174200	891272717	1697	1697	1697	1697	0
216	20231101	174100	891272717	1697	1697	1697	1697	0
217	20231101	174000	891272717	1697	1697	1697	1697	0
218	20231101	173900	891272717	1697	1697	1697	1697	0
219	20231101	173800	891272717	1697	1697	1697	1697	0
220	20231101	173700	891272717	1697	1697	1697	1697	0
221	20231101	173600	891272717	1697	1697	1697	1697	0
222	20231101	173500	891272717	1697	1697	1697	1697	0
223	20231101	173400	891272717	1697	1697	1697	1697	0
224	20231101	173300	891272717	1697	1697	1697	1697	0
225	20231101	173200	891272717	1697	1697	1697	1697	0
226	20231101	173100	891272717	1697	1697	1697	1697	0
227	20231101	173000	891272717	1697	1697	1697	1697	0
228	20231101	172900	891272717	1697	1697	1697	1697	0
229	20231101	172800	891272717	1697	1697	1697	1697	0
230	20231101	172700	891272717	1697	1697	1697	1697	0
231	20231101	172600	891272717	1697	1697	1697	1697	0
232	20231101	172500	891272717	1697	1697	1697	1697	0
233	20231101	172400	891272717	1697	1697	1697	1697	0
234	20231101	172300	891272717	1697	1697	1697	1697	0
235	20231101	172200	891272717	1697	1697	1697	1697	0
236	20231101	172100	891272717	1697	1697	1697	1697	0
237	20231101	172000	891272717	1697	1697	1697	1697	0
238	20231101	171900	891272717	1697	1697	1697	1697	0
239	20231101	171800	891272717	1697	1697	1697	1697	0
240	20231101	171700	891272717	1697	1697	1697	1697	0
241	20231101	171600	891272717	1697	1697	1697	1697	0
242	20231101	171500	891272717	1697	1697	1697	1697	3518
243	20231101	171400	891272717	1697	1697	1697	1697	0
244	20231101	171300	891272717	1697	1697	1697	1697	0
245	20231101	171200	891272717	1697	1697	1697	1697	0
246	20231101	171100	891272717	1697	1697	1697	1697	0
247	20231101	171000	891272717	1697	1697	1697	1697	0
248	20231101	170900	891272717	1697	1697	1697	1697	0
249	20231101	170800	891272717	1697	1697	1697	1697	0
250	20231101	170700	891272717	1697	1697	1697	1697	0
251	20231101	170600	891272717	1697	1697	1697	1697	0
252	20231101	170500	891272717	1697	1697	1697	1697	0
253	20231101	170400	891272717	1697	1697	1697	1697	0
254	20231101	170300	891272717	1697	1697	1697	1697	0
255	20231101	170200	891272717	1697	1697	1697	1697	0
256	20231101	170100	891272717	1697	1697	1697	1697	0
257	20231101	170000	891272717	1697	1697	1697	1697	0
258	20231101	165900	891272717	1697	1697	1697	1697	0
259	20231101	165800	891272717	1697	1697	1697	1697	0
260	20231101	165700	891272717	1697	1697	1697	1697	0
261	20231101	165600	891272717	1697	1697	1697	1697	0
262	20231101	165500	891272717	1697	1697	1697	1697	0
263	20231101	165400	891272717	1697	1697	1697	1697	0
264	20231101	165300	891272717	1697	1697	1697	1697	0
265	20231101	165200	891272717	1697	1697	1697	1697	0
266	20231101	165100	891272717	1697	1697	1697	1697	0
267	20231101	165000	891272717	1697	1697	1697	1697	0
268	20231101	164900	891272717	1697	1697	1697	1697	0
269	20231101	164800	891272717	1697	1697	1697	1697	0
270	20231101	164700	891272717	1697	1697	1697	1697	0
271	20231101	164600	891272717	1697	1697	1697	1697	0
272	20231101	164500	891272717	1697	1697	1697	1697	3518
273	20231101	164400	891272717	1697	1697	1697	1697	0
274	20231101	164300	891272717	1697	1697	1697	1697	0
275	20231101	164200	891272717	1697	1697	1697	1697	0
276	20231101	164100	891272717	1697	1697	1697	1697	0
277	20231101	164000	891272717	1697	1697	1697	1697	0
278	20231101	163900	891272717	1697	1697	1697	1697	0
279	20231101	163800	891272717	1697	1697	1697	1697	0
280	20231101	163700	891272717	1697	1697	1697	1697	0
281	20231101	163600	891272717	1697	1697	1697	1697	0
282	20231101	163500	891272717	1697	1697	1697	1697	0
283	20231101	163400	891272717	1697	1697	1697	1697	0
284	20231101	163300	891272717	1697	1697	1697	1697	0
285	20231101	163200	891272717	1697	1697	1697	1697	0
286	20231101	163100	891272717	1697	1697	1697	1697	0
287	20231101	163000	891272717	1697	1697	1697	1697	0
288	20231101	162900	891272717	1697	1697	1697	1697	0
289	20231101	162800	891272717	1697	1697	1697	1697	0
290	20231101	162700	891272717	1697	1697	1697	1697	0
291	20231101	162600	891272717	1697	1697	1697	1697	0
292	20231101	162500	891272717	1697	1697	1697	1697	0
293	20231101	162400	891272717	1697	1697	1697	1697	0
294	20231101	162300	891272717	1697	1697	1697	1697	0
295	20231101	162200	891272717	1697	1697	1697	1697	0
296	20231101	162100	891272717	1697	1697	1697	1697	0
297	20231101	162000	891272717	1697	1697	1697	1697	0
298	20231101	161900	891272717	1697	1697	1697	1697	0
299	20231101	161800	891272717	1697	1697	1697	1697	0
300	20231101	161700	891272717	1697	1697	1697	1697	0
301	20231101	161600	891272717	1697	1697	1697	1697	0
302	20231101	161500	891272717	1697	1697	1697	1697	3518
303	20231101	161400	891272717	1697	1697	1697	1697	0
304	20231101	161300	891272717	1697	1697	1697	1697	0
305	20231101	161200	891272717	1697	1697	1697	1697	0
306	20231101	161100	891272717	1697	1697	1697	1697	0
307	20231101	161000	891272717	1697	1697	1697	1697	0
308	20231101	160900	891272717	1697	1697	1697	1697	0
309	20231101	160800	891272717	1697	1697	1697	1697	0
310	20231101	160700	891272717	1697	1697	1697	1697	0
311	20231101	160600	891272717	1697	1697	1697	1697	0
312	20231101	160500	891272717	1697	1697	1697	1697	0
313	20231101	160400	891272717	1697	1697	1697	1697	0
314	20231101	160300	891272717	1697	1697	1697	1697	0
315	20231101	160200	891272717	1697	1697	1697	1697	0
316	20231101	160100	891272717	1697	1697	1697	1697	0
317	20231101	160000	891272717	1697	1697	1697	1697	0
318	20231101	155900	891272717	1697	1697	1697	1697	0
319	20231101	155800	891272717	1697	1697	1697	1697	0
320	20231101	155700	891272717	1697	1697	1697	1697	0
321	20231101	155600	891272717	1697	1697	1697	1697	0
322	20231101	155500	891272717	1697	1697	1697	1697	0
323	20231101	155400	891272717	1697	1697	1697	1697	0
324	20231101	155300	891272717	1697	1697	1697	1697	0
325	20231101	155200	891272717	1697	1697	1697	1697	0
326	20231101	155100	891272717	1697	1697	1697	1697	0
327	20231101	155000	891272717	1697	1697	1697	1697	0
328	20231101	154900	891272717	1697	1697	1697	1697	0
329	20231101	154800	891272717	1697	1697	1697	1697	0
330	20231101	154700	891272717	1697	1697	1697	1697	0
331	20231101	154600	891272717	1697	1697	1697	1697	0
332	20231101	154500	891272717	1697	1697	1697	1697	3518
333	20231101	154400	891272717	1697	1697	1697	1697	0
334	20231101	154300	891272717	1697	1697	1697	1697	0
335	20231101	154200	891272717	1697	1697	1697	1697	0
336	20231101	154100	891272717	1697	1697	1697	1697	0
337	20231101	154000	891272717	1697	1697	1697	1697	0
338	20231101	153900	891272717	1697	1697	1697	1697	0
339	20231101	153800	891272717	1697	1697	1697	1697	0
340	20231101	153700	891272717	1697	1697	1697	1697	0
341	20231101	153600	891272717	1697	1697	1697	1697	0
342	20231101	153500	891272717	1697	1697	1697	1697	0
343	20231101	153400	891272717	1697	1697	1697	1697	0
344	20231101	153300	891272717	1697	1697	1697	1697	0
345	20231101	153200	891272717	1697	1697	1697	1697	0
346	20231101	153100	891272717	1697	1697	1697	1697	0
347	20231101	153000	891272717	1697	1697	1697	1697	3518
348	20231101	152900	885302671	1692	1692	1692	1692	0
349	20231101	152800	885302671	1692	1692	1692	1692	0
350	20231101	152700	885302671	1692	1692	1692	1692	0
351	20231101	152600	885302671	1692	1692	1692	1692	0
352	20231101	152500	885302671	1692	1692	1692	1692	0
353	20231101	152400	885302671	1692	1692	1692	1692	0
354	20231101	152300	885302671	1692	1692	1692	1692	0
355	20231101	152200	885302671	1692	1692	1692	1692	0
356	20231101	152100	885302671	1692	1692	1692	1692	0
357	20231101	152000	885302671	1692	1692	1692	1692	0
358	20231101	151900	885302671	1692	1692	1692	1692	98
359	20231101	151800	885136855	1690	1690	1690	1690	713
360	20231101	151700	883931885	1687	1695	1695	1687	19000
361	20231101	151600	851833226	1700	1700	1700	1700	92
362	20231101	151500	851676826	1700	1700	1700	1700	0
363	20231101	151400	851676826	1700	1700	1700	1700	1410
364	20231101	151300	849279826	1700	1700	1700	1700	50
365	20231101	151200	849194826	1700	1700	1700	1700	2405
366	20231101	151100	845106326	1693	1693	1693	1693	1070
367	20231101	151000	843294816	1693	1690	1693	1690	23
368	20231101	150900	843255884	1693	1693	1693	1693	1046
369	20231101	150800	841485006	1693	1693	1693	1693	0
370	20231101	150700	841485006	1693	1693	1693	1693	550
371	20231101	150600	840553856	1693	1695	1700	1693	1527
372	20231101	150500	837961168	1694	1694	1694	1694	0
373	20231101	150400	837961168	1694	1694	1694	1694	20
374	20231101	150300	837927288	1694	1694	1694	1694	247
375	20231101	150200	837508870	1695	1695	1695	1695	1027
376	20231101	150100	835768105	1695	1696	1696	1695	7147
377	20231101	150000	823651101	1696	1698	1698	1696	15900
378	20231101	145900	796673321	1698	1698	1698	1698	58
379	20231101	145800	796574837	1698	1698	1698	1698	0
380	20231101	145700	796574837	1698	1698	1698	1698	851
381	20231101	145600	795129839	1698	1700	1700	1698	1753
382	20231101	145500	792153233	1700	1700	1700	1700	0
383	20231101	145400	792153233	1700	1700	1700	1700	221
384	20231101	145300	791777533	1700	1700	1700	1700	342
385	20231101	145200	791196133	1700	1700	1700	1700	23
386	20231101	145100	791157033	1700	1700	1700	1700	700
387	20231101	145000	789967033	1700	1701	1701	1700	4050
388	20231101	144900	783081983	1700	1700	1700	1700	40
389	20231101	144800	783013983	1700	1700	1700	1700	30
390	20231101	144700	782962983	1700	1700	1700	1700	1
391	20231101	144600	782961283	1700	1700	1700	1700	0
392	20231101	144500	782961283	1700	1701	1701	1700	497
393	20231101	144400	782116086	1701	1701	1701	1701	570
394	20231101	144300	781146516	1700	1700	1700	1700	10
395	20231101	144200	781129516	1700	1700	1700	1700	1
396	20231101	144100	781127816	1701	1701	1701	1701	30
397	20231101	144000	781076786	1701	1701	1701	1701	270
398	20231101	143900	780617516	1701	1701	1701	1701	30
399	20231101	143800	780566486	1700	1700	1700	1700	0
400	20231101	143700	780566486	1700	1702	1702	1700	4771
401	20231101	143600	772452802	1701	1701	1701	1701	215
402	20231101	143500	772087087	1701	1702	1702	1701	316
403	20231101	143400	771549440	1703	1703	1703	1703	0
404	20231101	143300	771549440	1703	1703	1703	1703	0
405	20231101	143200	771549440	1703	1703	1703	1703	200
406	20231101	143100	771208840	1703	1704	1704	1703	631
407	20231101	143000	770133646	1704	1704	1704	1704	0
408	20231101	142900	770133646	1704	1704	1704	1704	500
409	20231101	142800	769281646	1704	1704	1704	1704	1
410	20231101	142700	769279942	1704	1704	1704	1704	9
411	20231101	142600	769264606	1705	1705	1705	1705	0
412	20231101	142500	769264606	1705	1705	1705	1705	406
413	20231101	142400	768572376	1705	1702	1705	1702	5669
414	20231101	142300	758907260	1702	1702	1702	1702	34
415	20231101	142200	758849392	1702	1702	1702	1702	11
416	20231101	142100	758830670	1702	1702	1702	1702	1
417	20231101	142000	758828968	1702	1701	1702	1701	992
418	20231101	141900	757140585	1702	1702	1702	1702	0
419	20231101	141800	757140585	1702	1702	1702	1702	0
420	20231101	141700	757140585	1702	1702	1702	1702	0
421	20231101	141600	757140585	1702	1702	1702	1702	0
422	20231101	141500	757140585	1702	1700	1702	1700	3000
423	20231101	141400	752035761	1696	1696	1696	1696	0
424	20231101	141300	752035761	1696	1700	1700	1696	594
425	20231101	141200	751026433	1697	1697	1697	1697	452
426	20231101	141100	750259389	1697	1697	1697	1697	1570
427	20231101	141000	747595099	1697	1697	1697	1697	0
428	20231101	140900	747595099	1697	1698	1698	1697	2897
429	20231101	140800	742676655	1699	1699	1699	1699	1000
430	20231101	140700	740977655	1699	1699	1699	1699	1050
431	20231101	140600	739193705	1700	1700	1700	1700	919
432	20231101	140500	737631405	1702	1702	1702	1702	500
433	20231101	140400	736780405	1700	1700	1700	1700	200
434	20231101	140300	736440405	1700	1700	1700	1700	0
435	20231101	140200	736440405	1700	1700	1700	1700	8
436	20231101	140100	736426805	1702	1702	1702	1702	0
437	20231101	140000	736426805	1702	1701	1702	1701	42
438	20231101	135900	736355323	1701	1701	1701	1701	8
439	20231101	135800	736341715	1698	1698	1698	1698	504
440	20231101	135700	735485923	1702	1702	1702	1702	0
441	20231101	135600	735485923	1702	1702	1702	1702	0
442	20231101	135500	735485923	1702	1702	1702	1702	455
443	20231101	135400	734711513	1702	1698	1702	1697	1807
444	20231101	135300	731644644	1698	1698	1699	1698	3930
445	20231101	135200	724971494	1698	1702	1702	1698	121
446	20231101	135100	724766032	1697	1700	1700	1697	181
447	20231101	135000	724458700	1700	1700	1700	1700	7
448	20231101	134900	724446800	1703	1704	1704	1703	400
449	20231101	134800	723765400	1703	1703	1703	1703	0
450	20231101	134700	723765400	1703	1703	1703	1703	0
451	20231101	134600	723765400	1703	1703	1703	1703	100
452	20231101	134500	723595100	1704	1704	1704	1704	0
453	20231101	134400	723595100	1704	1700	1704	1700	5237
454	20231101	134300	714681080	1700	1700	1700	1700	943
455	20231101	134200	713077980	1700	1700	1700	1700	450
456	20231101	134100	712312980	1702	1702	1702	1702	300
457	20231101	134000	711802380	1696	1696	1696	1696	0
458	20231101	133900	711802380	1696	1698	1698	1696	794
459	20231101	133800	710455715	1696	1696	1696	1696	0
460	20231101	133700	710455715	1696	1696	1696	1696	0
461	20231101	133600	710455715	1696	1697	1697	1696	3947
462	20231101	133500	703761073	1696	1696	1696	1696	0
463	20231101	133400	703761073	1696	1696	1696	1696	0
464	20231101	133300	703761073	1696	1696	1696	1696	0
465	20231101	133200	703761073	1696	1696	1696	1696	0
466	20231101	133100	703761073	1696	1696	1696	1695	2437
467	20231101	133000	699628739	1696	1706	1706	1696	2138
468	20231101	132900	696001205	1699	1699	1699	1699	12
469	20231101	132800	695980817	1699	1699	1699	1699	101
470	20231101	132700	695809218	1706	1700	1707	1700	1356
471	20231101	132600	693501152	1708	1708	1708	1708	6
472	20231101	132500	693490904	1708	1708	1708	1708	26
473	20231101	132400	693446496	1708	1708	1708	1708	21
474	20231101	132300	693410628	1708	1703	1708	1701	642
475	20231101	132200	692318216	1703	1708	1708	1703	1222
476	20231101	132100	690236050	1708	1708	1708	1708	4
477	20231101	132000	690229218	1708	1708	1708	1708	7
478	20231101	131900	690217262	1702	1701	1702	1701	663
479	20231101	131800	689089302	1701	1701	1701	1701	1534
480	20231101	131700	686479968	1701	1701	1701	1701	3516
481	20231101	131600	680499252	1699	1699	1699	1699	60
482	20231101	131500	680397312	1701	1701	1701	1701	0
483	20231101	131400	680397312	1701	1701	1701	1701	0
484	20231101	131300	680397312	1701	1701	1701	1701	1030
485	20231101	131200	678645282	1701	1701	1701	1701	75
486	20231101	131100	678517707	1701	1701	1701	1701	30
487	20231101	131000	678466677	1698	1699	1699	1698	500
488	20231101	130900	677617460	1699	1700	1700	1699	500
489	20231101	130800	676767743	1700	1702	1702	1700	3378
490	20231101	130700	671021962	1702	1702	1702	1702	2497
491	20231101	130600	666772068	1702	1705	1705	1702	9290
492	20231101	130500	650948682	1711	1711	1711	1711	3
493	20231101	130400	650943549	1705	1705	1709	1705	4027
494	20231101	130300	644066957	1706	1710	1710	1706	622
495	20231101	130200	643003785	1712	1711	1712	1711	752
496	20231101	130100	641716663	1712	1712	1712	1712	0
497	20231101	130000	641716663	1712	1712	1713	1712	1335
498	20231101	125900	639431041	1712	1712	1712	1712	424
499	20231101	125800	638705153	1712	1712	1712	1712	1811
500	20231101	125700	635604721	1712	1712	1712	1711	489
501	20231101	125600	634767723	1712	1712	1712	1712	124
502	20231101	125500	634555435	1710	1710	1712	1710	276
503	20231101	125400	634083471	1710	1710	1710	1710	497
504	20231101	125300	633233601	1710	1710	1710	1710	246
505	20231101	125200	632812941	1710	1710	1710	1710	124
506	20231101	125100	632600901	1710	1710	1710	1710	1122
507	20231101	125000	630682281	1710	1710	1710	1709	1804
508	20231101	124900	627598335	1710	1709	1710	1709	385
509	20231101	124800	626940368	1709	1709	1709	1709	244
510	20231101	124700	626523372	1709	1709	1709	1709	281
511	20231101	124600	626043143	1709	1707	1709	1707	2469
512	20231101	124500	621827582	1707	1707	1707	1707	122
513	20231101	124400	621619328	1707	1707	1707	1707	201
514	20231101	124300	621276221	1707	1706	1707	1706	876
515	20231101	124200	619780891	1707	1706	1707	1706	228
516	20231101	124100	619391752	1707	1707	1707	1707	0
517	20231101	124000	619391752	1707	1707	1707	1707	83
518	20231101	123900	619250071	1707	1707	1707	1707	0
519	20231101	123800	619250071	1707	1706	1707	1706	183
520	20231101	123700	618937692	1706	1706	1706	1706	28
521	20231101	123600	618889924	1706	1707	1709	1706	1280
522	20231101	123500	616704039	1709	1708	1709	1708	377
523	20231101	123400	616060019	1709	1704	1709	1704	505
524	20231101	123300	615199097	1704	1704	1704	1704	102
525	20231101	123200	615025289	1705	1703	1705	1703	1784
526	20231101	123100	611987063	1703	1703	1703	1703	5
527	20231101	123000	611978548	1702	1702	1702	1702	100
528	20231101	122900	611808348	1703	1702	1703	1702	236
529	20231101	122800	611406674	1703	1702	1703	1702	487
530	20231101	122700	610577329	1703	1703	1703	1703	2106
531	20231101	122600	606990811	1703	1703	1703	1703	0
532	20231101	122500	606990811	1703	1703	1703	1703	1
533	20231101	122400	606989108	1703	1703	1703	1703	0
534	20231101	122300	606989108	1703	1703	1703	1703	3011
535	20231101	122200	601861375	1703	1703	1703	1703	159
536	20231101	122100	601590598	1703	1702	1703	1702	1315
537	20231101	122000	599351458	1702	1700	1702	1700	2739
538	20231101	121900	594694665	1700	1697	1700	1696	14798
539	20231101	121800	569579152	1696	1696	1696	1696	1145
540	20231101	121700	567637232	1696	1696	1696	1696	0
541	20231101	121600	567637232	1696	1696	1696	1696	105
542	20231101	121500	567459152	1696	1696	1696	1696	216
543	20231101	121400	567092816	1696	1696	1696	1696	181
544	20231101	121300	566785840	1696	1696	1696	1696	0
545	20231101	121200	566785840	1696	1696	1696	1696	70
546	20231101	121100	566667120	1696	1696	1696	1695	1078
547	20231101	121000	564838852	1696	1696	1696	1696	142
548	20231101	120900	564598020	1696	1696	1696	1696	1
549	20231101	120800	564596324	1696	1696	1696	1696	746
550	20231101	120700	563331108	1696	1696	1696	1696	0
551	20231101	120600	563331108	1696	1696	1696	1696	155
552	20231101	120500	563068228	1695	1695	1695	1695	130
553	20231101	120400	562847878	1696	1696	1696	1696	424
554	20231101	120300	562128774	1696	1696	1696	1696	595
555	20231101	120200	561119654	1697	1696	1697	1696	283
556	20231101	120100	560639503	1697	1697	1697	1697	0
557	20231101	120000	560639503	1697	1697	1697	1697	1
558	20231101	115900	560637806	1695	1695	1695	1695	1171
559	20231101	115800	558652961	1695	1695	1695	1695	2006
560	20231101	115700	555252791	1694	1696	1696	1694	4425
561	20231101	115600	547754568	1697	1697	1697	1697	116
562	20231101	115500	547557716	1696	1696	1696	1696	575
563	20231101	115400	546582516	1696	1696	1696	1696	150
564	20231101	115300	546328116	1695	1695	1695	1695	0
565	20231101	115200	546328116	1695	1696	1696	1695	226
566	20231101	115100	545944870	1696	1696	1696	1696	0
567	20231101	115000	545944870	1696	1696	1696	1696	158
568	20231101	114900	545676902	1696	1697	1697	1696	783
569	20231101	114800	544348933	1696	1697	1697	1696	1096
570	20231101	114700	542490021	1696	1696	1696	1696	1050
571	20231101	114600	540709221	1695	1695	1695	1695	300
572	20231101	114500	540200721	1697	1696	1697	1696	300
573	20231101	114400	539691919	1696	1696	1696	1696	335
574	20231101	114300	539123759	1696	1696	1696	1696	1174
575	20231101	114200	537132655	1696	1696	1696	1696	2
576	20231101	114100	537129263	1695	1695	1695	1695	71
577	20231101	114000	537008918	1695	1695	1695	1695	324
578	20231101	113900	536459738	1695	1695	1695	1695	1730
579	20231101	113800	533527388	1695	1694	1695	1694	46
580	20231101	113700	533449461	1695	1695	1695	1694	438
581	20231101	113600	532707305	1695	1694	1695	1694	101
582	20231101	113500	532536160	1694	1695	1695	1694	202
583	20231101	113400	532193970	1694	1695	1695	1694	52
584	20231101	113300	532105880	1693	1693	1693	1693	50
585	20231101	113200	532021230	1695	1695	1695	1695	639
586	20231101	113100	530938125	1696	1692	1696	1692	101
587	20231101	113000	530767229	1697	1691	1697	1691	3237
588	20231101	112900	525282294	1691	1692	1692	1691	557
589	20231101	112800	524340324	1691	1691	1691	1691	124
590	20231101	112700	524130640	1690	1691	1691	1690	174
591	20231101	112600	523836416	1691	1691	1691	1691	1
592	20231101	112500	523834725	1691	1691	1691	1691	88
593	20231101	112400	523685917	1690	1690	1690	1690	38
594	20231101	112300	523621697	1690	1692	1692	1690	369
595	20231101	112200	522997612	1693	1693	1693	1693	2
596	20231101	112100	522994226	1691	1691	1691	1691	547
597	20231101	112000	522069249	1693	1693	1693	1693	1
598	20231101	111900	522067556	1693	1693	1693	1693	0
599	20231101	111800	522067556	1693	1693	1693	1693	2
600	20231101	111700	522064170	1687	1687	1687	1687	0
601	20231101	111600	522064170	1687	1687	1687	1687	0
602	20231101	111500	522064170	1687	1687	1687	1687	0
603	20231101	111400	522064170	1687	1689	1689	1687	785
604	20231101	111300	520739401	1693	1693	1693	1693	50
605	20231101	111200	520654751	1693	1692	1693	1692	2649
606	20231101	111100	516171943	1690	1690	1690	1690	0
607	20231101	111000	516171943	1690	1690	1690	1690	0
608	20231101	110900	516171943	1690	1687	1691	1687	1254
609	20231101	110800	514052829	1690	1690	1690	1690	1200
610	20231101	110700	512024829	1686	1686	1686	1686	117
611	20231101	110600	511827567	1686	1686	1686	1686	32
612	20231101	110500	511773615	1686	1686	1686	1686	87
613	20231101	110400	511626933	1685	1685	1685	1685	911
614	20231101	110300	510091898	1685	1688	1689	1685	1047
615	20231101	110200	508325927	1690	1690	1690	1690	2
616	20231101	110100	508322547	1690	1690	1690	1690	50
617	20231101	110000	508238047	1690	1690	1690	1690	2
618	20231101	105900	508234667	1683	1683	1683	1683	0
619	20231101	105800	508234667	1683	1683	1683	1683	10
620	20231101	105700	508217837	1682	1683	1683	1682	202
621	20231101	105600	507878023	1683	1685	1685	1681	5897
622	20231101	105500	497957703	1685	1685	1685	1685	0
623	20231101	105400	497957703	1685	1687	1687	1685	2579
624	20231101	105300	493610410	1688	1692	1692	1688	4823
625	20231101	105200	485459890	1695	1695	1695	1695	9
626	20231101	105100	485444635	1692	1692	1692	1692	1
627	20231101	105000	485442943	1692	1692	1692	1692	100
628	20231101	104900	485273743	1692	1692	1692	1692	99
629	20231101	104800	485106235	1692	1695	1695	1692	235
630	20231101	104700	484708299	1689	1689	1689	1689	0
631	20231101	104600	484708299	1689	1691	1692	1689	942
632	20231101	104500	483114995	1692	1694	1694	1692	512
633	20231101	104400	482248409	1695	1695	1695	1695	398
634	20231101	104300	481573799	1694	1694	1694	1694	0
635	20231101	104200	481573799	1694	1694	1694	1694	845
636	20231101	104100	480142369	1694	1691	1694	1691	805
637	20231101	104000	478779900	1689	1689	1689	1689	0
638	20231101	103900	478779900	1689	1689	1689	1689	0
639	20231101	103800	478779900	1689	1689	1689	1689	1
640	20231101	103700	478778211	1691	1688	1691	1688	610
641	20231101	103600	477748204	1691	1691	1691	1691	1
642	20231101	103500	477746513	1691	1691	1691	1691	118
643	20231101	103400	477546975	1686	1686	1686	1686	0
644	20231101	103300	477546975	1686	1692	1692	1686	4
645	20231101	103200	477540213	1692	1690	1692	1688	908
646	20231101	103100	476006613	1694	1694	1694	1694	0
647	20231101	103000	476006613	1694	1694	1694	1694	22
648	20231101	102900	475969345	1694	1688	1694	1688	248
649	20231101	102800	475550529	1694	1694	1694	1694	0
650	20231101	102700	475550529	1694	1694	1694	1694	30
651	20231101	102600	475499709	1693	1692	1694	1690	1294
652	20231101	102500	473311073	1692	1692	1692	1692	50
653	20231101	102400	473226473	1691	1691	1692	1691	225
654	20231101	102300	472845936	1690	1690	1690	1686	1393
655	20231101	102200	470496385	1690	1687	1690	1685	501
656	20231101	102100	469651655	1681	1681	1681	1681	0
657	20231101	102000	469651655	1681	1681	1681	1681	0
658	20231101	101900	469651655	1681	1681	1681	1681	0
659	20231101	101800	469651655	1681	1683	1683	1681	2241
660	20231101	101700	465882192	1682	1687	1687	1682	6011
661	20231101	101600	455755674	1686	1686	1687	1686	1812
662	20231101	101500	452700313	1686	1691	1701	1686	4602
663	20231101	101400	444924324	1690	1697	1698	1690	15201
664	20231101	101300	419167048	1702	1702	1702	1697	1275
665	20231101	101200	416998311	1702	1705	1706	1701	2081
666	20231101	101100	413454152	1705	1710	1710	1705	702
667	20231101	101000	412257232	1703	1710	1710	1703	960
668	20231101	100900	410622324	1702	1706	1706	1702	4000
669	20231101	100800	403807931	1706	1711	1711	1705	4651
670	20231101	100700	395867737	1711	1710	1711	1710	1872
671	20231101	100600	392665471	1711	1710	1718	1710	1382
672	20231101	100500	390299500	1719	1715	1720	1715	3811
673	20231101	100400	383749050	1715	1710	1715	1710	2928
674	20231101	100300	378741455	1710	1709	1711	1708	2669
675	20231101	100200	374177501	1707	1703	1708	1703	5308
676	20231101	100100	365129425	1703	1701	1704	1701	5187
677	20231101	100000	356293850	1700	1693	1700	1693	81394
678	20231101	095900	218217797	1693	1693	1693	1693	20
679	20231101	095800	218183937	1693	1693	1693	1693	0
680	20231101	095700	218183937	1693	1693	1693	1693	992
681	20231101	095600	216504481	1693	1693	1693	1693	0
682	20231101	095500	216504481	1693	1688	1693	1688	6052
683	20231101	095400	206288445	1693	1692	1693	1688	3309
684	20231101	095300	200697223	1690	1690	1690	1690	4230
685	20231101	095200	193548523	1690	1690	1691	1690	1878
686	20231101	095100	190374572	1690	1690	1690	1690	2
687	20231101	095000	190371192	1689	1689	1689	1689	120
688	20231101	094900	190168512	1688	1688	1688	1688	0
689	20231101	094800	190168512	1688	1694	1694	1688	583
690	20231101	094700	189182378	1694	1694	1694	1694	1
691	20231101	094600	189180684	1695	1690	1695	1690	85
692	20231101	094500	189036934	1690	1690	1690	1689	339
693	20231101	094400	188464227	1695	1695	1695	1695	5
694	20231101	094300	188455752	1695	1692	1695	1692	701
695	20231101	094200	187269642	1692	1695	1695	1691	1744
696	20231101	094100	184319798	1696	1696	1696	1696	0
697	20231101	094000	184319798	1696	1696	1696	1696	0
698	20231101	093900	184319798	1696	1696	1696	1696	0
699	20231101	093800	184319798	1696	1696	1696	1696	2
700	20231101	093700	184316406	1696	1696	1696	1688	553
701	20231101	093600	183381564	1696	1696	1696	1696	6
702	20231101	093500	183371388	1696	1696	1696	1688	458
703	20231101	093400	182595164	1696	1696	1696	1696	1
704	20231101	093300	182593468	1688	1688	1688	1688	1072
705	20231101	093200	180783932	1687	1689	1691	1687	170
706	20231101	093100	180497118	1690	1691	1691	1690	2281
707	20231101	093000	176640620	1691	1699	1699	1680	787
708	20231101	092900	175307209	1699	1698	1699	1696	3568
709	20231101	092800	169246936	1698	1694	1698	1694	2577
710	20231101	092700	164876389	1695	1694	1695	1694	2824
711	20231101	092600	160092511	1694	1690	1694	1690	2017
712	20231101	092500	156681475	1690	1690	1691	1690	659
713	20231101	092400	155567461	1691	1690	1691	1690	295
714	20231101	092300	155068726	1691	1690	1691	1690	6
715	20231101	092200	155058584	1690	1684	1690	1683	7637
716	20231101	092100	142170236	1684	1684	1684	1684	0
717	20231101	092000	142170236	1684	1685	1685	1673	9801
718	20231101	091900	125681034	1685	1685	1685	1685	130
719	20231101	091800	125461984	1686	1686	1686	1685	1613
720	20231101	091700	122742485	1686	1690	1690	1686	1067
721	20231101	091600	120943507	1690	1688	1690	1688	5367
722	20231101	091500	111883072	1688	1679	1688	1679	29343
723	20231101	091400	62507890	1680	1680	1680	1673	1102
724	20231101	091300	60662054	1672	1672	1672	1672	0
725	20231101	091200	60662054	1672	1680	1680	1672	5500
726	20231101	091100	51460013	1672	1683	1683	1672	4371
727	20231101	091000	44133087	1683	1684	1684	1683	30
728	20231101	090900	44082595	1684	1685	1685	1684	910
729	20231101	090800	42549935	1684	1685	1685	1680	1059
730	20231101	090700	40770395	1685	1687	1690	1685	2108
731	20231101	090600	37215265	1689	1685	1689	1685	1529
732	20231101	090500	34634964	1685	1680	1685	1680	11983
733	20231101	090400	14487136	1680	1672	1680	1672	2878
734	20231101	090300	9660290	1672	1672	1672	1672	400
735	20231101	090200	8991490	1680	1683	1683	1673	3063
736	20231101	090100	3848057	1684	1668	1684	1668	10
737	20231101	090000	3831315	1650	1650	1655	1650	2322