KissMeData/088800/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195600	964666165	1776	1776	1776	1776	3899
3	20231101	195500	964666165	1776	1776	1776	1776	0
4	20231101	195400	964666165	1776	1776	1776	1776	0
5	20231101	195300	964666165	1776	1776	1776	1776	0
6	20231101	195200	964666165	1776	1776	1776	1776	0
7	20231101	195100	964666165	1776	1776	1776	1776	0
8	20231101	195000	964666165	1776	1776	1776	1776	0
9	20231101	194900	964666165	1776	1776	1776	1776	0
10	20231101	194800	964666165	1776	1776	1776	1776	0
11	20231101	194700	964666165	1776	1776	1776	1776	0
12	20231101	194600	964666165	1776	1776	1776	1776	0
13	20231101	194500	964666165	1776	1776	1776	1776	0
14	20231101	194400	964666165	1776	1776	1776	1776	0
15	20231101	194300	964666165	1776	1776	1776	1776	0
16	20231101	194200	964666165	1776	1776	1776	1776	0
17	20231101	194100	964666165	1776	1776	1776	1776	0
18	20231101	194000	964666165	1776	1776	1776	1776	0
19	20231101	193900	964666165	1776	1776	1776	1776	0
20	20231101	193800	964666165	1776	1776	1776	1776	0
21	20231101	193700	964666165	1776	1776	1776	1776	0
22	20231101	193600	964666165	1776	1776	1776	1776	0
23	20231101	193500	964666165	1776	1776	1776	1776	0
24	20231101	193400	964666165	1776	1776	1776	1776	0
25	20231101	193300	964666165	1776	1776	1776	1776	0
26	20231101	193200	964666165	1776	1776	1776	1776	0
27	20231101	193100	964666165	1776	1776	1776	1776	0
28	20231101	193000	964666165	1776	1776	1776	1776	0
29	20231101	192900	964666165	1776	1776	1776	1776	0
30	20231101	192800	964666165	1776	1776	1776	1776	0
31	20231101	192700	964666165	1776	1776	1776	1776	0
32	20231101	192600	964666165	1776	1776	1776	1776	3899
33	20231101	192500	964666165	1776	1776	1776	1776	0
34	20231101	192400	964666165	1776	1776	1776	1776	0
35	20231101	192300	964666165	1776	1776	1776	1776	0
36	20231101	192200	964666165	1776	1776	1776	1776	0
37	20231101	192100	964666165	1776	1776	1776	1776	0
38	20231101	192000	964666165	1776	1776	1776	1776	0
39	20231101	191900	964666165	1776	1776	1776	1776	0
40	20231101	191800	964666165	1776	1776	1776	1776	0
41	20231101	191700	964666165	1776	1776	1776	1776	0
42	20231101	191600	964666165	1776	1776	1776	1776	0
43	20231101	191500	964666165	1776	1776	1776	1776	0
44	20231101	191400	964666165	1776	1776	1776	1776	0
45	20231101	191300	964666165	1776	1776	1776	1776	0
46	20231101	191200	964666165	1776	1776	1776	1776	0
47	20231101	191100	964666165	1776	1776	1776	1776	0
48	20231101	191000	964666165	1776	1776	1776	1776	0
49	20231101	190900	964666165	1776	1776	1776	1776	0
50	20231101	190800	964666165	1776	1776	1776	1776	0
51	20231101	190700	964666165	1776	1776	1776	1776	0
52	20231101	190600	964666165	1776	1776	1776	1776	0
53	20231101	190500	964666165	1776	1776	1776	1776	0
54	20231101	190400	964666165	1776	1776	1776	1776	0
55	20231101	190300	964666165	1776	1776	1776	1776	0
56	20231101	190200	964666165	1776	1776	1776	1776	0
57	20231101	190100	964666165	1776	1776	1776	1776	0
58	20231101	190000	964666165	1776	1776	1776	1776	0
59	20231101	185900	964666165	1776	1776	1776	1776	0
60	20231101	185800	964666165	1776	1776	1776	1776	0
61	20231101	185700	964666165	1776	1776	1776	1776	0
62	20231101	185600	964666165	1776	1776	1776	1776	3899
63	20231101	185500	964666165	1776	1776	1776	1776	0
64	20231101	185400	964666165	1776	1776	1776	1776	0
65	20231101	185300	964666165	1776	1776	1776	1776	0
66	20231101	185200	964666165	1776	1776	1776	1776	0
67	20231101	185100	964666165	1776	1776	1776	1776	0
68	20231101	185000	964666165	1776	1776	1776	1776	0
69	20231101	184900	964666165	1776	1776	1776	1776	0
70	20231101	184800	964666165	1776	1776	1776	1776	0
71	20231101	184700	964666165	1776	1776	1776	1776	0
72	20231101	184600	964666165	1776	1776	1776	1776	0
73	20231101	184500	964666165	1776	1776	1776	1776	0
74	20231101	184400	964666165	1776	1776	1776	1776	0
75	20231101	184300	964666165	1776	1776	1776	1776	0
76	20231101	184200	964666165	1776	1776	1776	1776	0
77	20231101	184100	964666165	1776	1776	1776	1776	0
78	20231101	184000	964666165	1776	1776	1776	1776	0
79	20231101	183900	964666165	1776	1776	1776	1776	0
80	20231101	183800	964666165	1776	1776	1776	1776	0
81	20231101	183700	964666165	1776	1776	1776	1776	0
82	20231101	183600	964666165	1776	1776	1776	1776	0
83	20231101	183500	964666165	1776	1776	1776	1776	0
84	20231101	183400	964666165	1776	1776	1776	1776	0
85	20231101	183300	964666165	1776	1776	1776	1776	0
86	20231101	183200	964666165	1776	1776	1776	1776	0
87	20231101	183100	964666165	1776	1776	1776	1776	0
88	20231101	183000	964666165	1776	1776	1776	1776	0
89	20231101	182900	964666165	1776	1776	1776	1776	0
90	20231101	182800	964666165	1776	1776	1776	1776	0
91	20231101	182700	964666165	1776	1776	1776	1776	0
92	20231101	182600	964666165	1776	1776	1776	1776	3899
93	20231101	182500	964666165	1776	1776	1776	1776	0
94	20231101	182400	964666165	1776	1776	1776	1776	0
95	20231101	182300	964666165	1776	1776	1776	1776	0
96	20231101	182200	964666165	1776	1776	1776	1776	0
97	20231101	182100	964666165	1776	1776	1776	1776	0
98	20231101	182000	964666165	1776	1776	1776	1776	0
99	20231101	181900	964666165	1776	1776	1776	1776	0
100	20231101	181800	964666165	1776	1776	1776	1776	0
101	20231101	181700	964666165	1776	1776	1776	1776	0
102	20231101	181600	964666165	1776	1776	1776	1776	0
103	20231101	181500	964666165	1776	1776	1776	1776	0
104	20231101	181400	964666165	1776	1776	1776	1776	0
105	20231101	181300	964666165	1776	1776	1776	1776	0
106	20231101	181200	964666165	1776	1776	1776	1776	0
107	20231101	181100	964666165	1776	1776	1776	1776	0
108	20231101	181000	964666165	1776	1776	1776	1776	0
109	20231101	180900	964666165	1776	1776	1776	1776	0
110	20231101	180800	964666165	1776	1776	1776	1776	0
111	20231101	180700	964666165	1776	1776	1776	1776	0
112	20231101	180600	964666165	1776	1776	1776	1776	0
113	20231101	180500	964666165	1776	1776	1776	1776	0
114	20231101	180400	964666165	1776	1776	1776	1776	0
115	20231101	180300	964666165	1776	1776	1776	1776	0
116	20231101	180200	964666165	1776	1776	1776	1776	0
117	20231101	180100	964666165	1776	1776	1776	1776	0
118	20231101	180000	964666165	1776	1776	1776	1776	0
119	20231101	175900	964666165	1776	1776	1776	1776	0
120	20231101	175800	964666165	1776	1776	1776	1776	0
121	20231101	175700	964666165	1776	1776	1776	1776	0
122	20231101	175600	964666165	1776	1776	1776	1776	3899
123	20231101	175500	964666165	1776	1776	1776	1776	0
124	20231101	175400	964666165	1776	1776	1776	1776	0
125	20231101	175300	964666165	1776	1776	1776	1776	0
126	20231101	175200	964666165	1776	1776	1776	1776	0
127	20231101	175100	964666165	1776	1776	1776	1776	0
128	20231101	175000	964666165	1776	1776	1776	1776	0
129	20231101	174900	964666165	1776	1776	1776	1776	0
130	20231101	174800	964666165	1776	1776	1776	1776	0
131	20231101	174700	964666165	1776	1776	1776	1776	0
132	20231101	174600	964666165	1776	1776	1776	1776	0
133	20231101	174500	964666165	1776	1776	1776	1776	0
134	20231101	174400	964666165	1776	1776	1776	1776	0
135	20231101	174300	964666165	1776	1776	1776	1776	0
136	20231101	174200	964666165	1776	1776	1776	1776	0
137	20231101	174100	964666165	1776	1776	1776	1776	0
138	20231101	174000	964666165	1776	1776	1776	1776	0
139	20231101	173900	964666165	1776	1776	1776	1776	0
140	20231101	173800	964666165	1776	1776	1776	1776	0
141	20231101	173700	964666165	1776	1776	1776	1776	0
142	20231101	173600	964666165	1776	1776	1776	1776	0
143	20231101	173500	964666165	1776	1776	1776	1776	0
144	20231101	173400	964666165	1776	1776	1776	1776	0
145	20231101	173300	964666165	1776	1776	1776	1776	0
146	20231101	173200	964666165	1776	1776	1776	1776	0
147	20231101	173100	964666165	1776	1776	1776	1776	0
148	20231101	173000	964666165	1776	1776	1776	1776	0
149	20231101	172900	964666165	1776	1776	1776	1776	0
150	20231101	172800	964666165	1776	1776	1776	1776	0
151	20231101	172700	964666165	1776	1776	1776	1776	0
152	20231101	172600	964666165	1776	1776	1776	1776	3899
153	20231101	172500	964666165	1776	1776	1776	1776	0
154	20231101	172400	964666165	1776	1776	1776	1776	0
155	20231101	172300	964666165	1776	1776	1776	1776	0
156	20231101	172200	964666165	1776	1776	1776	1776	0
157	20231101	172100	964666165	1776	1776	1776	1776	0
158	20231101	172000	964666165	1776	1776	1776	1776	0
159	20231101	171900	964666165	1776	1776	1776	1776	0
160	20231101	171800	964666165	1776	1776	1776	1776	0
161	20231101	171700	964666165	1776	1776	1776	1776	0
162	20231101	171600	964666165	1776	1776	1776	1776	0
163	20231101	171500	964666165	1776	1776	1776	1776	0
164	20231101	171400	964666165	1776	1776	1776	1776	0
165	20231101	171300	964666165	1776	1776	1776	1776	0
166	20231101	171200	964666165	1776	1776	1776	1776	0
167	20231101	171100	964666165	1776	1776	1776	1776	0
168	20231101	171000	964666165	1776	1776	1776	1776	0
169	20231101	170900	964666165	1776	1776	1776	1776	0
170	20231101	170800	964666165	1776	1776	1776	1776	0
171	20231101	170700	964666165	1776	1776	1776	1776	0
172	20231101	170600	964666165	1776	1776	1776	1776	0
173	20231101	170500	964666165	1776	1776	1776	1776	0
174	20231101	170400	964666165	1776	1776	1776	1776	0
175	20231101	170300	964666165	1776	1776	1776	1776	0
176	20231101	170200	964666165	1776	1776	1776	1776	0
177	20231101	170100	964666165	1776	1776	1776	1776	0
178	20231101	170000	964666165	1776	1776	1776	1776	0
179	20231101	165900	964666165	1776	1776	1776	1776	0
180	20231101	165800	964666165	1776	1776	1776	1776	0
181	20231101	165700	964666165	1776	1776	1776	1776	0
182	20231101	165600	964666165	1776	1776	1776	1776	3899
183	20231101	165500	964666165	1776	1776	1776	1776	0
184	20231101	165400	964666165	1776	1776	1776	1776	0
185	20231101	165300	964666165	1776	1776	1776	1776	0
186	20231101	165200	964666165	1776	1776	1776	1776	0
187	20231101	165100	964666165	1776	1776	1776	1776	0
188	20231101	165000	964666165	1776	1776	1776	1776	0
189	20231101	164900	964666165	1776	1776	1776	1776	0
190	20231101	164800	964666165	1776	1776	1776	1776	0
191	20231101	164700	964666165	1776	1776	1776	1776	0
192	20231101	164600	964666165	1776	1776	1776	1776	0
193	20231101	164500	964666165	1776	1776	1776	1776	0
194	20231101	164400	964666165	1776	1776	1776	1776	0
195	20231101	164300	964666165	1776	1776	1776	1776	0
196	20231101	164200	964666165	1776	1776	1776	1776	0
197	20231101	164100	964666165	1776	1776	1776	1776	0
198	20231101	164000	964666165	1776	1776	1776	1776	0
199	20231101	163900	964666165	1776	1776	1776	1776	0
200	20231101	163800	964666165	1776	1776	1776	1776	0
201	20231101	163700	964666165	1776	1776	1776	1776	0
202	20231101	163600	964666165	1776	1776	1776	1776	0
203	20231101	163500	964666165	1776	1776	1776	1776	0
204	20231101	163400	964666165	1776	1776	1776	1776	0
205	20231101	163300	964666165	1776	1776	1776	1776	0
206	20231101	163200	964666165	1776	1776	1776	1776	0
207	20231101	163100	964666165	1776	1776	1776	1776	0
208	20231101	163000	964666165	1776	1776	1776	1776	0
209	20231101	162900	964666165	1776	1776	1776	1776	0
210	20231101	162800	964666165	1776	1776	1776	1776	0
211	20231101	162700	964666165	1776	1776	1776	1776	0
212	20231101	162600	964666165	1776	1776	1776	1776	3899
213	20231101	162500	964666165	1776	1776	1776	1776	0
214	20231101	162400	964666165	1776	1776	1776	1776	0
215	20231101	162300	964666165	1776	1776	1776	1776	0
216	20231101	162200	964666165	1776	1776	1776	1776	0
217	20231101	162100	964666165	1776	1776	1776	1776	0
218	20231101	162000	964666165	1776	1776	1776	1776	0
219	20231101	161900	964666165	1776	1776	1776	1776	0
220	20231101	161800	964666165	1776	1776	1776	1776	0
221	20231101	161700	964666165	1776	1776	1776	1776	0
222	20231101	161600	964666165	1776	1776	1776	1776	0
223	20231101	161500	964666165	1776	1776	1776	1776	0
224	20231101	161400	964666165	1776	1776	1776	1776	0
225	20231101	161300	964666165	1776	1776	1776	1776	0
226	20231101	161200	964666165	1776	1776	1776	1776	0
227	20231101	161100	964666165	1776	1776	1776	1776	0
228	20231101	161000	964666165	1776	1776	1776	1776	0
229	20231101	160900	964666165	1776	1776	1776	1776	0
230	20231101	160800	964666165	1776	1776	1776	1776	0
231	20231101	160700	964666165	1776	1776	1776	1776	0
232	20231101	160600	964666165	1776	1776	1776	1776	0
233	20231101	160500	964666165	1776	1776	1776	1776	0
234	20231101	160400	964666165	1776	1776	1776	1776	0
235	20231101	160300	964666165	1776	1776	1776	1776	0
236	20231101	160200	964666165	1776	1776	1776	1776	0
237	20231101	160100	964666165	1776	1776	1776	1776	0
238	20231101	160000	964666165	1776	1776	1776	1776	0
239	20231101	155900	964666165	1776	1776	1776	1776	0
240	20231101	155800	964666165	1776	1776	1776	1776	0
241	20231101	155700	964666165	1776	1776	1776	1776	0
242	20231101	155600	964666165	1776	1776	1776	1776	3899
243	20231101	155500	964666165	1776	1776	1776	1776	0
244	20231101	155400	964666165	1776	1776	1776	1776	0
245	20231101	155300	964666165	1776	1776	1776	1776	0
246	20231101	155200	964666165	1776	1776	1776	1776	0
247	20231101	155100	964666165	1776	1776	1776	1776	0
248	20231101	155000	964666165	1776	1776	1776	1776	0
249	20231101	154900	964666165	1776	1776	1776	1776	0
250	20231101	154800	964666165	1776	1776	1776	1776	0
251	20231101	154700	964666165	1776	1776	1776	1776	0
252	20231101	154600	964666165	1776	1776	1776	1776	0
253	20231101	154500	964666165	1776	1776	1776	1776	0
254	20231101	154400	964666165	1776	1776	1776	1776	0
255	20231101	154300	964666165	1776	1776	1776	1776	0
256	20231101	154200	964666165	1776	1776	1776	1776	0
257	20231101	154100	964666165	1776	1776	1776	1776	0
258	20231101	154000	964666165	1776	1776	1776	1776	0
259	20231101	153900	964666165	1776	1776	1776	1776	0
260	20231101	153800	964666165	1776	1776	1776	1776	0
261	20231101	153700	964666165	1776	1776	1776	1776	0
262	20231101	153600	964666165	1776	1776	1776	1776	0
263	20231101	153500	964666165	1776	1776	1776	1776	0
264	20231101	153400	964666165	1776	1776	1776	1776	0
265	20231101	153300	964666165	1776	1776	1776	1776	0
266	20231101	153200	964666165	1776	1776	1776	1776	0
267	20231101	153100	964666165	1776	1776	1776	1776	0
268	20231101	153000	964666165	1776	1776	1776	1776	3899
269	20231101	152900	957741541	1774	1774	1774	1774	0
270	20231101	152800	957741541	1774	1774	1774	1774	0
271	20231101	152700	957741541	1774	1774	1774	1774	0
272	20231101	152600	957741541	1774	1774	1774	1774	0
273	20231101	152500	957741541	1774	1774	1774	1774	0
274	20231101	152400	957741541	1774	1774	1774	1774	0
275	20231101	152300	957741541	1774	1774	1774	1774	0
276	20231101	152200	957741541	1774	1774	1774	1774	0
277	20231101	152100	957741541	1774	1774	1774	1774	0
278	20231101	152000	957741541	1774	1774	1774	1774	0
279	20231101	151900	957741541	1774	1775	1775	1772	708
280	20231101	151800	956486149	1774	1774	1775	1774	186
281	20231101	151700	956156184	1771	1776	1776	1771	1929
282	20231101	151600	952735898	1777	1777	1777	1777	1192
283	20231101	151500	950617714	1777	1777	1777	1777	256
284	20231101	151400	950162802	1778	1778	1778	1778	5
285	20231101	151300	950153912	1779	1779	1779	1779	70
286	20231101	151200	950029382	1779	1779	1779	1779	67
287	20231101	151100	949910189	1779	1787	1787	1779	595
288	20231101	151000	948848799	1787	1787	1787	1785	1181
289	20231101	150900	946738358	1787	1788	1788	1785	1318
290	20231101	150800	944383114	1787	1785	1787	1784	2015
291	20231101	150700	940785338	1785	1785	1785	1785	163
292	20231101	150600	940494383	1786	1786	1786	1785	489
293	20231101	150500	939621461	1786	1788	1789	1786	1014
294	20231101	150400	937808648	1787	1787	1788	1787	1444
295	20231101	150300	935228160	1787	1786	1787	1786	407
296	20231101	150200	934500879	1786	1784	1786	1783	317
297	20231101	150100	933935329	1782	1780	1785	1780	3159
298	20231101	150000	928302335	1779	1779	1780	1779	1452
299	20231101	145900	925718777	1781	1781	1781	1781	4
300	20231101	145800	925711653	1781	1783	1783	1781	311
301	20231101	145700	925157362	1782	1784	1784	1782	1228
302	20231101	145600	922967601	1783	1786	1786	1783	3
303	20231101	145500	922962246	1782	1788	1789	1782	2161
304	20231101	145400	919105110	1789	1790	1790	1788	4159
305	20231101	145300	911666455	1790	1788	1791	1786	3940
306	20231101	145200	904615510	1788	1788	1788	1787	996
307	20231101	145100	902835004	1790	1783	1790	1783	12882
308	20231101	145000	879803174	1783	1781	1786	1781	1658
309	20231101	144900	876842980	1785	1776	1786	1774	2466
310	20231101	144800	872449122	1774	1775	1775	1774	1404
311	20231101	144700	869957107	1776	1776	1776	1776	1006
312	20231101	144600	868170451	1776	1777	1777	1776	2245
313	20231101	144500	864183321	1776	1778	1778	1776	1459
314	20231101	144400	861590693	1778	1780	1780	1778	99
315	20231101	144300	861414512	1781	1781	1781	1781	10
316	20231101	144200	861396702	1782	1782	1782	1782	876
317	20231101	144100	859835670	1785	1782	1785	1782	1437
318	20231101	144000	857273038	1783	1783	1783	1783	11
319	20231101	143900	857253425	1785	1787	1787	1785	250
320	20231101	143800	856807173	1787	1786	1787	1786	819
321	20231101	143700	855344381	1785	1781	1785	1781	4470
322	20231101	143600	847371214	1780	1782	1782	1779	31
323	20231101	143500	847315980	1782	1782	1782	1782	300
324	20231101	143400	846781380	1782	1773	1785	1773	13228
325	20231101	143300	823228326	1773	1773	1773	1773	78
326	20231101	143200	823090032	1771	1770	1771	1770	2092
327	20231101	143100	819385365	1770	1770	1770	1770	0
328	20231101	143000	819385365	1770	1771	1771	1770	126
329	20231101	142900	819162285	1771	1774	1774	1771	344
330	20231101	142800	818552761	1774	1771	1774	1771	921
331	20231101	142700	816920770	1771	1771	1771	1771	143
332	20231101	142600	816667517	1771	1762	1771	1762	2146
333	20231101	142500	812880056	1762	1762	1762	1762	560
334	20231101	142400	811893336	1763	1763	1763	1763	444
335	20231101	142300	811110564	1763	1765	1765	1763	317
336	20231101	142200	810551658	1764	1764	1764	1764	50
337	20231101	142100	810463458	1767	1767	1767	1767	0
338	20231101	142000	810463458	1767	1767	1767	1767	6
339	20231101	141900	810452856	1767	1767	1767	1767	22
340	20231101	141800	810413982	1767	1767	1767	1767	74
341	20231101	141700	810283224	1768	1763	1768	1763	2371
342	20231101	141600	806103146	1760	1759	1760	1759	460
343	20231101	141500	805293664	1759	1759	1759	1759	120
344	20231101	141400	805082584	1760	1760	1760	1760	0
345	20231101	141300	805082584	1760	1760	1760	1760	42
346	20231101	141200	805008664	1760	1760	1760	1760	616
347	20231101	141100	803924504	1760	1760	1760	1760	0
348	20231101	141000	803924504	1760	1759	1760	1759	511
349	20231101	140900	803025154	1760	1759	1760	1759	54
350	20231101	140800	802930167	1760	1760	1760	1760	1213
351	20231101	140700	800795287	1761	1763	1763	1760	3109
352	20231101	140600	795317323	1763	1766	1766	1763	1969
353	20231101	140500	791843092	1768	1769	1769	1768	32
354	20231101	140400	791786514	1769	1766	1769	1766	312
355	20231101	140300	791235519	1766	1766	1766	1766	600
356	20231101	140200	790175919	1767	1767	1767	1767	200
357	20231101	140100	789822519	1767	1767	1767	1767	2824
358	20231101	140000	784832511	1771	1771	1771	1771	1
359	20231101	135900	784830740	1771	1770	1771	1768	804
360	20231101	135800	783407804	1771	1770	1771	1768	822
361	20231101	135700	781953599	1771	1775	1775	1771	447
362	20231101	135600	781161709	1775	1775	1775	1775	112
363	20231101	135500	780962909	1776	1771	1776	1771	123
364	20231101	135400	780745071	1771	1771	1771	1770	1012
365	20231101	135300	778953819	1771	1770	1771	1770	461
366	20231101	135200	778137839	1770	1769	1770	1769	1255
367	20231101	135100	775917180	1769	1769	1769	1769	193
368	20231101	135000	775575763	1766	1765	1766	1765	1022
369	20231101	134900	773771211	1765	1765	1765	1765	900
370	20231101	134800	772182711	1766	1765	1766	1765	548
371	20231101	134700	771214976	1766	1766	1766	1766	300
372	20231101	134600	770685176	1766	1766	1766	1766	111
373	20231101	134500	770489150	1764	1765	1765	1764	318
374	20231101	134400	769928037	1767	1767	1767	1767	45
375	20231101	134300	769848522	1767	1767	1767	1767	1029
376	20231101	134200	768030279	1768	1768	1768	1768	100
377	20231101	134100	767853479	1769	1769	1769	1769	0
378	20231101	134000	767853479	1769	1769	1769	1769	0
379	20231101	133900	767853479	1769	1766	1769	1765	1705
380	20231101	133800	764843166	1765	1765	1765	1765	0
381	20231101	133700	764843166	1765	1765	1765	1765	5140
382	20231101	133600	755771066	1765	1765	1765	1765	147
383	20231101	133500	755511611	1765	1765	1765	1765	3004
384	20231101	133400	750209551	1765	1769	1769	1765	1000
385	20231101	133300	748443826	1769	1770	1770	1769	142
386	20231101	133200	748192498	1770	1770	1770	1770	1
387	20231101	133100	748190728	1770	1770	1770	1770	56
388	20231101	133000	748091608	1770	1769	1770	1769	30
389	20231101	132900	748038513	1770	1770	1770	1770	1
390	20231101	132800	748036743	1771	1771	1771	1771	0
391	20231101	132700	748036743	1771	1770	1771	1767	2100
392	20231101	132600	744325249	1770	1774	1774	1770	540
393	20231101	132500	743369073	1775	1775	1775	1775	0
394	20231101	132400	743369073	1775	1774	1775	1774	2
395	20231101	132300	743365524	1772	1773	1775	1772	703
396	20231101	132200	742119472	1775	1776	1776	1775	322
397	20231101	132100	741547821	1777	1779	1779	1777	884
398	20231101	132000	739976835	1778	1779	1779	1778	361
399	20231101	131900	739334959	1778	1778	1778	1778	213
400	20231101	131800	738956245	1778	1778	1778	1777	139
401	20231101	131700	738709112	1777	1779	1779	1777	16
402	20231101	131600	738680650	1782	1782	1782	1782	0
403	20231101	131500	738680650	1782	1783	1783	1778	792
404	20231101	131400	737271931	1781	1780	1781	1780	591
405	20231101	131300	736219950	1780	1780	1780	1780	10
406	20231101	131200	736202150	1781	1781	1781	1781	0
407	20231101	131100	736202150	1781	1780	1781	1780	1465
408	20231101	131000	733593335	1779	1777	1779	1776	7585
409	20231101	130900	720108141	1777	1777	1777	1777	263
410	20231101	130800	719640790	1777	1778	1778	1777	1100
411	20231101	130700	717685990	1778	1778	1778	1777	1149
412	20231101	130600	715643270	1778	1778	1778	1778	856
413	20231101	130500	714121302	1778	1779	1779	1778	4
414	20231101	130400	714114188	1779	1779	1779	1779	3955
415	20231101	130300	707078243	1779	1780	1780	1779	323
416	20231101	130200	706503380	1781	1781	1781	1781	0
417	20231101	130100	706503380	1781	1780	1781	1780	329
418	20231101	130000	705917758	1781	1781	1781	1780	125
419	20231101	125900	705695233	1780	1780	1781	1780	220
420	20231101	125800	705303622	1781	1781	1781	1781	20
421	20231101	125700	705268002	1781	1780	1781	1780	3
422	20231101	125600	705262660	1782	1782	1782	1782	210
423	20231101	125500	704888440	1783	1783	1783	1779	357
424	20231101	125400	704253062	1779	1779	1779	1779	100
425	20231101	125300	704075162	1779	1783	1783	1779	2023
426	20231101	125200	700473029	1784	1784	1784	1784	0
427	20231101	125100	700473029	1784	1785	1785	1779	947
428	20231101	125000	698786462	1785	1786	1786	1785	234
429	20231101	124900	698368571	1786	1786	1786	1786	82
430	20231101	124800	698222119	1788	1787	1788	1787	314
431	20231101	124700	697660823	1786	1788	1788	1786	578
432	20231101	124600	696627368	1788	1789	1789	1786	103
433	20231101	124500	696443205	1789	1787	1789	1787	561
434	20231101	124400	695439986	1788	1790	1790	1788	928
435	20231101	124300	693779066	1789	1785	1789	1785	1867
436	20231101	124200	690443276	1784	1778	1786	1778	1392
437	20231101	124100	687960504	1778	1784	1784	1778	274
438	20231101	124000	687471694	1784	1778	1784	1776	2870
439	20231101	123900	682372228	1779	1781	1781	1779	1197
440	20231101	123800	680242631	1782	1782	1782	1782	129
441	20231101	123700	680012753	1784	1784	1784	1784	3
442	20231101	123600	680007401	1784	1785	1785	1784	381
443	20231101	123500	679327384	1786	1786	1786	1786	0
444	20231101	123400	679327384	1786	1787	1787	1784	507
445	20231101	123300	678422883	1784	1788	1789	1782	2677
446	20231101	123200	673644217	1788	1787	1789	1787	3161
447	20231101	123100	667993926	1786	1786	1786	1786	511
448	20231101	123000	667081280	1786	1787	1787	1786	9
449	20231101	122900	667065203	1787	1787	1787	1787	697
450	20231101	122800	665819664	1787	1787	1787	1787	453
451	20231101	122700	665010153	1787	1786	1787	1786	1884
452	20231101	122600	661644183	1786	1786	1786	1786	3
453	20231101	122500	661638825	1787	1785	1787	1785	1092
454	20231101	122400	659688944	1785	1786	1786	1785	1320
455	20231101	122300	657332736	1786	1786	1786	1785	243
456	20231101	122200	656898963	1786	1784	1786	1778	2659
457	20231101	122100	652165107	1785	1785	1787	1785	821
458	20231101	122000	650699411	1785	1778	1785	1776	2555
459	20231101	121900	646152890	1776	1776	1776	1776	1638
460	20231101	121800	643243802	1778	1778	1778	1778	3
461	20231101	121700	643238468	1778	1778	1778	1778	2000
462	20231101	121600	639682468	1778	1778	1778	1778	70
463	20231101	121500	639558008	1778	1777	1778	1777	4
464	20231101	121400	639550897	1780	1775	1780	1775	1161
465	20231101	121300	637485135	1773	1773	1773	1773	300
466	20231101	121200	636953235	1773	1773	1773	1773	0
467	20231101	121100	636953235	1773	1777	1777	1773	215
468	20231101	121000	636571590	1776	1773	1776	1773	1475
469	20231101	120900	633954492	1773	1773	1773	1773	0
470	20231101	120800	633954492	1773	1773	1773	1773	1
471	20231101	120700	633952719	1774	1774	1774	1774	0
472	20231101	120600	633952719	1774	1775	1775	1774	1191
473	20231101	120500	631839884	1775	1770	1775	1769	1101
474	20231101	120400	629889623	1771	1771	1771	1771	4
475	20231101	120300	629882539	1772	1772	1772	1772	56
476	20231101	120200	629783307	1770	1770	1770	1770	0
477	20231101	120100	629783307	1770	1770	1770	1769	2051
478	20231101	120000	626153038	1770	1767	1770	1767	2001
479	20231101	115900	622611983	1767	1768	1768	1767	1131
480	20231101	115800	620612418	1769	1769	1769	1769	124
481	20231101	115700	620393062	1769	1770	1770	1769	122
482	20231101	115600	620177242	1770	1769	1770	1769	699
483	20231101	115500	618940137	1767	1767	1767	1767	1
484	20231101	115400	618938370	1767	1767	1770	1767	427
485	20231101	115300	618183141	1766	1766	1766	1765	1445
486	20231101	115200	615631341	1766	1766	1766	1766	250
487	20231101	115100	615189841	1765	1765	1765	1765	250
488	20231101	115000	614748591	1766	1766	1766	1766	705
489	20231101	114900	613503561	1766	1765	1766	1765	300
490	20231101	114800	612973861	1765	1764	1765	1763	132
491	20231101	114700	612741029	1765	1766	1766	1765	30
492	20231101	114600	612688077	1766	1766	1766	1766	0
493	20231101	114500	612688077	1766	1767	1767	1765	1889
494	20231101	114400	609351366	1768	1768	1768	1768	0
495	20231101	114300	609351366	1768	1768	1768	1768	292
496	20231101	114200	608835110	1768	1767	1768	1767	189
497	20231101	114100	608501146	1767	1767	1767	1767	302
498	20231101	114000	607967512	1768	1770	1770	1766	3012
499	20231101	113900	602647274	1770	1766	1770	1766	3
500	20231101	113800	602641972	1765	1765	1765	1765	9
501	20231101	113700	602626087	1766	1767	1767	1766	9
502	20231101	113600	602610187	1767	1765	1774	1765	2701
503	20231101	113500	597837504	1763	1764	1764	1763	2077
504	20231101	113400	594175682	1764	1764	1764	1764	1
505	20231101	113300	594173918	1764	1764	1764	1764	0
506	20231101	113200	594173918	1764	1764	1764	1764	48
507	20231101	113100	594089246	1764	1763	1764	1763	16
508	20231101	113000	594061025	1763	1757	1763	1757	2001
509	20231101	112900	590539780	1757	1757	1757	1757	96
510	20231101	112800	590371108	1757	1760	1760	1756	1196
511	20231101	112700	588270287	1759	1758	1759	1757	93
512	20231101	112600	588106866	1758	1758	1758	1758	1119
513	20231101	112500	586139664	1758	1758	1758	1758	5
514	20231101	112400	586130874	1758	1758	1758	1758	0
515	20231101	112300	586130874	1758	1758	1758	1758	125
516	20231101	112200	585911124	1758	1758	1758	1758	2
517	20231101	112100	585907608	1758	1757	1758	1757	309
518	20231101	112000	585364549	1758	1756	1758	1756	1326
519	20231101	111900	583035323	1756	1757	1757	1756	502
520	20231101	111800	582153809	1758	1758	1758	1758	1
521	20231101	111700	582152051	1758	1758	1758	1758	0
522	20231101	111600	582152051	1758	1757	1758	1757	1121
523	20231101	111500	580182452	1757	1756	1758	1756	505
524	20231101	111400	579295666	1758	1758	1758	1758	0
525	20231101	111300	579295666	1758	1757	1758	1755	8747
526	20231101	111200	563938505	1758	1758	1758	1758	17
527	20231101	111100	563908619	1757	1755	1757	1755	4
528	20231101	111000	563901595	1757	1758	1758	1754	201
529	20231101	110900	563548608	1758	1756	1758	1754	1005
530	20231101	110800	561784995	1756	1759	1759	1754	33
531	20231101	110700	561727069	1757	1755	1757	1755	5718
532	20231101	110600	551691321	1755	1753	1755	1753	1958
533	20231101	110500	548258945	1752	1755	1755	1752	1808
534	20231101	110400	545090792	1753	1755	1755	1753	2408
535	20231101	110300	540867021	1755	1754	1755	1754	197
536	20231101	110200	540521431	1754	1755	1756	1753	1288
537	20231101	110100	538263269	1755	1760	1760	1755	236
538	20231101	110000	537848174	1760	1762	1762	1757	562
539	20231101	105900	536859100	1762	1762	1763	1762	364
540	20231101	105800	536217596	1762	1757	1763	1757	1046
541	20231101	105700	534379218	1760	1760	1760	1757	1111
542	20231101	105600	532425418	1758	1757	1758	1757	233
543	20231101	105500	532015837	1757	1754	1757	1754	3904
544	20231101	105400	525164217	1753	1756	1756	1752	1739
545	20231101	105300	522115232	1756	1758	1758	1756	496
546	20231101	105200	521243797	1757	1761	1761	1757	4667
547	20231101	105100	513029964	1761	1761	1761	1761	1072
548	20231101	105000	511142172	1764	1765	1765	1762	2989
549	20231101	104900	505869624	1767	1767	1767	1767	627
550	20231101	104800	504761715	1768	1769	1769	1768	108
551	20231101	104700	504570719	1769	1770	1770	1768	1475
552	20231101	104600	501962228	1770	1770	1770	1770	979
553	20231101	104500	500229398	1770	1777	1777	1770	3324
554	20231101	104400	494345311	1778	1778	1778	1778	30
555	20231101	104300	494291971	1778	1778	1778	1778	769
556	20231101	104200	492924689	1776	1776	1776	1776	2
557	20231101	104100	492921137	1772	1771	1772	1771	1456
558	20231101	104000	490342551	1771	1771	1771	1771	122
559	20231101	103900	490126489	1771	1772	1772	1771	4605
560	20231101	103800	481971032	1772	1772	1772	1771	1202
561	20231101	103700	479841145	1772	1771	1772	1771	1061
562	20231101	103600	477962080	1772	1772	1772	1772	993
563	20231101	103500	476202484	1772	1773	1773	1772	769
564	20231101	103400	474839144	1774	1776	1776	1774	5065
565	20231101	103300	465848195	1776	1776	1777	1776	132
566	20231101	103200	465613760	1776	1778	1778	1775	1595
567	20231101	103100	462781603	1778	1780	1780	1778	26
568	20231101	103000	462735369	1780	1780	1780	1779	576
569	20231101	102900	461710143	1781	1780	1781	1780	139
570	20231101	102800	461462586	1781	1781	1781	1781	73
571	20231101	102700	461332573	1781	1783	1783	1781	2
572	20231101	102600	461329009	1784	1785	1785	1784	812
573	20231101	102500	459880391	1786	1787	1787	1786	140
574	20231101	102400	459630350	1786	1788	1788	1786	717
575	20231101	102300	458349554	1786	1786	1786	1786	0
576	20231101	102200	458349554	1786	1786	1788	1786	894
577	20231101	102100	456752684	1788	1788	1788	1788	533
578	20231101	102000	455799680	1786	1785	1788	1785	475
579	20231101	101900	454951420	1785	1786	1787	1785	1260
580	20231101	101800	452700915	1785	1781	1785	1781	1149
581	20231101	101700	450652284	1781	1783	1783	1781	307
582	20231101	101600	450105221	1783	1785	1785	1783	1560
583	20231101	101500	447320796	1786	1786	1786	1786	11
584	20231101	101400	447301150	1788	1788	1788	1788	1
585	20231101	101300	447299362	1785	1783	1785	1782	3550
586	20231101	101200	440964587	1784	1785	1785	1784	231
587	20231101	101100	440552340	1785	1789	1789	1785	1901
588	20231101	101000	437152457	1790	1790	1790	1789	244
589	20231101	100900	436715921	1789	1789	1789	1789	11
590	20231101	100800	436696242	1789	1791	1791	1789	1308
591	20231101	100700	434355814	1791	1784	1791	1784	1048
592	20231101	100600	432481168	1786	1786	1786	1786	85
593	20231101	100500	432329358	1786	1782	1786	1782	268
594	20231101	100400	431851577	1781	1787	1787	1781	309
595	20231101	100300	431300811	1786	1790	1790	1786	508
596	20231101	100200	430393455	1791	1791	1791	1791	1
597	20231101	100100	430391664	1791	1792	1792	1791	18
598	20231101	100000	430359424	1792	1792	1792	1792	58
599	20231101	095900	430255488	1791	1792	1793	1791	3
600	20231101	095800	430250112	1792	1792	1793	1789	814
601	20231101	095700	428791978	1790	1784	1790	1781	1711
602	20231101	095600	425739583	1785	1786	1787	1785	34
603	20231101	095500	425678852	1787	1788	1789	1787	101
604	20231101	095400	425498253	1790	1791	1791	1790	2929
605	20231101	095300	420255090	1788	1789	1789	1788	111
606	20231101	095200	420056606	1788	1778	1788	1776	6216
607	20231101	095100	408986718	1781	1784	1784	1777	5077
608	20231101	095000	399951334	1784	1787	1787	1784	3834
609	20231101	094900	393107336	1787	1788	1788	1787	407
610	20231101	094800	392379678	1789	1789	1789	1789	22
611	20231101	094700	392340320	1790	1792	1792	1790	4915
612	20231101	094600	383534930	1792	1792	1793	1792	1411
613	20231101	094500	381006268	1792	1794	1794	1792	1240
614	20231101	094400	378784106	1792	1794	1795	1792	2033
615	20231101	094300	375136224	1796	1802	1802	1793	17651
616	20231101	094200	343373174	1802	1801	1802	1801	526
617	20231101	094100	342425847	1801	1802	1802	1798	1573
618	20231101	094000	339593866	1802	1802	1803	1801	4676
619	20231101	093900	331166977	1801	1795	1804	1793	16955
620	20231101	093800	300670412	1795	1796	1797	1795	3001
621	20231101	093700	295280453	1796	1796	1796	1792	12143
622	20231101	093600	273498533	1797	1797	1798	1797	3166
623	20231101	093500	267806876	1797	1798	1798	1797	481
624	20231101	093400	266942157	1798	1797	1799	1797	3619
625	20231101	093300	260434981	1795	1794	1797	1791	3257
626	20231101	093200	254592777	1793	1789	1793	1788	5706
627	20231101	093100	244381294	1788	1788	1790	1788	688
628	20231101	093000	243151116	1788	1789	1790	1788	5546
629	20231101	092900	233229486	1788	1787	1788	1787	921
630	20231101	092800	231583093	1787	1788	1788	1785	3406
631	20231101	092700	225501076	1788	1788	1789	1788	3319
632	20231101	092600	219564803	1788	1788	1788	1786	27
633	20231101	092500	219516533	1788	1785	1790	1785	9540
634	20231101	092400	202471231	1785	1785	1785	1784	2802
635	20231101	092300	197470338	1785	1789	1789	1785	10268
636	20231101	092200	179113428	1790	1790	1790	1788	2480
637	20231101	092100	174675815	1790	1789	1790	1789	4379
638	20231101	092000	166841487	1788	1784	1790	1784	4775
639	20231101	091900	158307406	1783	1780	1783	1779	8328
640	20231101	091800	143483970	1780	1780	1781	1780	303
641	20231101	091700	142944475	1779	1780	1780	1779	138
642	20231101	091600	142698836	1779	1779	1782	1777	3232
643	20231101	091500	136946905	1779	1779	1779	1779	608
644	20231101	091400	135865273	1779	1775	1780	1775	15264
645	20231101	091300	108716774	1774	1770	1774	1770	3285
646	20231101	091200	102893305	1770	1769	1770	1766	967
647	20231101	091100	101183870	1766	1763	1766	1763	3124
648	20231101	091000	95672979	1762	1760	1764	1759	527
649	20231101	090900	94744802	1758	1767	1768	1758	4612
650	20231101	090800	86632936	1768	1773	1773	1759	29594
651	20231101	090700	34235152	1772	1778	1778	1772	2293
652	20231101	090600	30168296	1778	1777	1779	1777	1587
653	20231101	090500	27346897	1777	1772	1777	1771	1459
654	20231101	090400	24759130	1771	1772	1772	1770	966
655	20231101	090300	23048324	1770	1760	1770	1760	3562
656	20231101	090200	16749023	1760	1767	1767	1760	5
657	20231101	090100	16740216	1754	1752	1769	1752	2354
658	20231101	090000	12582130	1769	1744	1770	1744	7200