KissMeData/317240/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210400	590968148	1450	1450	1450	1450	6497
3	20231101	210300	590968148	1450	1450	1450	1450	0
4	20231101	210200	590968148	1450	1450	1450	1450	0
5	20231101	210100	590968148	1450	1450	1450	1450	0
6	20231101	210000	590968148	1450	1450	1450	1450	0
7	20231101	205900	590968148	1450	1450	1450	1450	0
8	20231101	205800	590968148	1450	1450	1450	1450	0
9	20231101	205700	590968148	1450	1450	1450	1450	0
10	20231101	205600	590968148	1450	1450	1450	1450	0
11	20231101	205500	590968148	1450	1450	1450	1450	0
12	20231101	205400	590968148	1450	1450	1450	1450	0
13	20231101	205300	590968148	1450	1450	1450	1450	0
14	20231101	205200	590968148	1450	1450	1450	1450	0
15	20231101	205100	590968148	1450	1450	1450	1450	0
16	20231101	205000	590968148	1450	1450	1450	1450	0
17	20231101	204900	590968148	1450	1450	1450	1450	0
18	20231101	204800	590968148	1450	1450	1450	1450	0
19	20231101	204700	590968148	1450	1450	1450	1450	0
20	20231101	204600	590968148	1450	1450	1450	1450	0
21	20231101	204500	590968148	1450	1450	1450	1450	0
22	20231101	204400	590968148	1450	1450	1450	1450	0
23	20231101	204300	590968148	1450	1450	1450	1450	0
24	20231101	204200	590968148	1450	1450	1450	1450	0
25	20231101	204100	590968148	1450	1450	1450	1450	0
26	20231101	204000	590968148	1450	1450	1450	1450	0
27	20231101	203900	590968148	1450	1450	1450	1450	0
28	20231101	203800	590968148	1450	1450	1450	1450	0
29	20231101	203700	590968148	1450	1450	1450	1450	0
30	20231101	203600	590968148	1450	1450	1450	1450	0
31	20231101	203500	590968148	1450	1450	1450	1450	0
32	20231101	203400	590968148	1450	1450	1450	1450	6497
33	20231101	203300	590968148	1450	1450	1450	1450	0
34	20231101	203200	590968148	1450	1450	1450	1450	0
35	20231101	203100	590968148	1450	1450	1450	1450	0
36	20231101	203000	590968148	1450	1450	1450	1450	0
37	20231101	202900	590968148	1450	1450	1450	1450	0
38	20231101	202800	590968148	1450	1450	1450	1450	0
39	20231101	202700	590968148	1450	1450	1450	1450	0
40	20231101	202600	590968148	1450	1450	1450	1450	0
41	20231101	202500	590968148	1450	1450	1450	1450	0
42	20231101	202400	590968148	1450	1450	1450	1450	0
43	20231101	202300	590968148	1450	1450	1450	1450	0
44	20231101	202200	590968148	1450	1450	1450	1450	0
45	20231101	202100	590968148	1450	1450	1450	1450	0
46	20231101	202000	590968148	1450	1450	1450	1450	0
47	20231101	201900	590968148	1450	1450	1450	1450	0
48	20231101	201800	590968148	1450	1450	1450	1450	0
49	20231101	201700	590968148	1450	1450	1450	1450	0
50	20231101	201600	590968148	1450	1450	1450	1450	0
51	20231101	201500	590968148	1450	1450	1450	1450	0
52	20231101	201400	590968148	1450	1450	1450	1450	0
53	20231101	201300	590968148	1450	1450	1450	1450	0
54	20231101	201200	590968148	1450	1450	1450	1450	0
55	20231101	201100	590968148	1450	1450	1450	1450	0
56	20231101	201000	590968148	1450	1450	1450	1450	0
57	20231101	200900	590968148	1450	1450	1450	1450	0
58	20231101	200800	590968148	1450	1450	1450	1450	0
59	20231101	200700	590968148	1450	1450	1450	1450	0
60	20231101	200600	590968148	1450	1450	1450	1450	0
61	20231101	200500	590968148	1450	1450	1450	1450	0
62	20231101	200400	590968148	1450	1450	1450	1450	6497
63	20231101	200300	590968148	1450	1450	1450	1450	0
64	20231101	200200	590968148	1450	1450	1450	1450	0
65	20231101	200100	590968148	1450	1450	1450	1450	0
66	20231101	200000	590968148	1450	1450	1450	1450	0
67	20231101	195900	590968148	1450	1450	1450	1450	0
68	20231101	195800	590968148	1450	1450	1450	1450	0
69	20231101	195700	590968148	1450	1450	1450	1450	0
70	20231101	195600	590968148	1450	1450	1450	1450	0
71	20231101	195500	590968148	1450	1450	1450	1450	0
72	20231101	195400	590968148	1450	1450	1450	1450	0
73	20231101	195300	590968148	1450	1450	1450	1450	0
74	20231101	195200	590968148	1450	1450	1450	1450	0
75	20231101	195100	590968148	1450	1450	1450	1450	0
76	20231101	195000	590968148	1450	1450	1450	1450	0
77	20231101	194900	590968148	1450	1450	1450	1450	0
78	20231101	194800	590968148	1450	1450	1450	1450	0
79	20231101	194700	590968148	1450	1450	1450	1450	0
80	20231101	194600	590968148	1450	1450	1450	1450	0
81	20231101	194500	590968148	1450	1450	1450	1450	0
82	20231101	194400	590968148	1450	1450	1450	1450	0
83	20231101	194300	590968148	1450	1450	1450	1450	0
84	20231101	194200	590968148	1450	1450	1450	1450	0
85	20231101	194100	590968148	1450	1450	1450	1450	0
86	20231101	194000	590968148	1450	1450	1450	1450	0
87	20231101	193900	590968148	1450	1450	1450	1450	0
88	20231101	193800	590968148	1450	1450	1450	1450	0
89	20231101	193700	590968148	1450	1450	1450	1450	0
90	20231101	193600	590968148	1450	1450	1450	1450	0
91	20231101	193500	590968148	1450	1450	1450	1450	0
92	20231101	193400	590968148	1450	1450	1450	1450	6497
93	20231101	193300	590968148	1450	1450	1450	1450	0
94	20231101	193200	590968148	1450	1450	1450	1450	0
95	20231101	193100	590968148	1450	1450	1450	1450	0
96	20231101	193000	590968148	1450	1450	1450	1450	0
97	20231101	192900	590968148	1450	1450	1450	1450	0
98	20231101	192800	590968148	1450	1450	1450	1450	0
99	20231101	192700	590968148	1450	1450	1450	1450	0
100	20231101	192600	590968148	1450	1450	1450	1450	0
101	20231101	192500	590968148	1450	1450	1450	1450	0
102	20231101	192400	590968148	1450	1450	1450	1450	0
103	20231101	192300	590968148	1450	1450	1450	1450	0
104	20231101	192200	590968148	1450	1450	1450	1450	0
105	20231101	192100	590968148	1450	1450	1450	1450	0
106	20231101	192000	590968148	1450	1450	1450	1450	0
107	20231101	191900	590968148	1450	1450	1450	1450	0
108	20231101	191800	590968148	1450	1450	1450	1450	0
109	20231101	191700	590968148	1450	1450	1450	1450	0
110	20231101	191600	590968148	1450	1450	1450	1450	0
111	20231101	191500	590968148	1450	1450	1450	1450	0
112	20231101	191400	590968148	1450	1450	1450	1450	0
113	20231101	191300	590968148	1450	1450	1450	1450	0
114	20231101	191200	590968148	1450	1450	1450	1450	0
115	20231101	191100	590968148	1450	1450	1450	1450	0
116	20231101	191000	590968148	1450	1450	1450	1450	0
117	20231101	190900	590968148	1450	1450	1450	1450	0
118	20231101	190800	590968148	1450	1450	1450	1450	0
119	20231101	190700	590968148	1450	1450	1450	1450	0
120	20231101	190600	590968148	1450	1450	1450	1450	0
121	20231101	190500	590968148	1450	1450	1450	1450	0
122	20231101	190400	590968148	1450	1450	1450	1450	6497
123	20231101	190300	590968148	1450	1450	1450	1450	0
124	20231101	190200	590968148	1450	1450	1450	1450	0
125	20231101	190100	590968148	1450	1450	1450	1450	0
126	20231101	190000	590968148	1450	1450	1450	1450	0
127	20231101	185900	590968148	1450	1450	1450	1450	0
128	20231101	185800	590968148	1450	1450	1450	1450	0
129	20231101	185700	590968148	1450	1450	1450	1450	0
130	20231101	185600	590968148	1450	1450	1450	1450	0
131	20231101	185500	590968148	1450	1450	1450	1450	0
132	20231101	185400	590968148	1450	1450	1450	1450	0
133	20231101	185300	590968148	1450	1450	1450	1450	0
134	20231101	185200	590968148	1450	1450	1450	1450	0
135	20231101	185100	590968148	1450	1450	1450	1450	0
136	20231101	185000	590968148	1450	1450	1450	1450	0
137	20231101	184900	590968148	1450	1450	1450	1450	0
138	20231101	184800	590968148	1450	1450	1450	1450	0
139	20231101	184700	590968148	1450	1450	1450	1450	0
140	20231101	184600	590968148	1450	1450	1450	1450	0
141	20231101	184500	590968148	1450	1450	1450	1450	0
142	20231101	184400	590968148	1450	1450	1450	1450	0
143	20231101	184300	590968148	1450	1450	1450	1450	0
144	20231101	184200	590968148	1450	1450	1450	1450	0
145	20231101	184100	590968148	1450	1450	1450	1450	0
146	20231101	184000	590968148	1450	1450	1450	1450	0
147	20231101	183900	590968148	1450	1450	1450	1450	0
148	20231101	183800	590968148	1450	1450	1450	1450	0
149	20231101	183700	590968148	1450	1450	1450	1450	0
150	20231101	183600	590968148	1450	1450	1450	1450	0
151	20231101	183500	590968148	1450	1450	1450	1450	0
152	20231101	183400	590968148	1450	1450	1450	1450	6497
153	20231101	183300	590968148	1450	1450	1450	1450	0
154	20231101	183200	590968148	1450	1450	1450	1450	0
155	20231101	183100	590968148	1450	1450	1450	1450	0
156	20231101	183000	590968148	1450	1450	1450	1450	0
157	20231101	182900	590968148	1450	1450	1450	1450	0
158	20231101	182800	590968148	1450	1450	1450	1450	0
159	20231101	182700	590968148	1450	1450	1450	1450	0
160	20231101	182600	590968148	1450	1450	1450	1450	0
161	20231101	182500	590968148	1450	1450	1450	1450	0
162	20231101	182400	590968148	1450	1450	1450	1450	0
163	20231101	182300	590968148	1450	1450	1450	1450	0
164	20231101	182200	590968148	1450	1450	1450	1450	0
165	20231101	182100	590968148	1450	1450	1450	1450	0
166	20231101	182000	590968148	1450	1450	1450	1450	0
167	20231101	181900	590968148	1450	1450	1450	1450	0
168	20231101	181800	590968148	1450	1450	1450	1450	0
169	20231101	181700	590968148	1450	1450	1450	1450	0
170	20231101	181600	590968148	1450	1450	1450	1450	0
171	20231101	181500	590968148	1450	1450	1450	1450	0
172	20231101	181400	590968148	1450	1450	1450	1450	0
173	20231101	181300	590968148	1450	1450	1450	1450	0
174	20231101	181200	590968148	1450	1450	1450	1450	0
175	20231101	181100	590968148	1450	1450	1450	1450	0
176	20231101	181000	590968148	1450	1450	1450	1450	0
177	20231101	180900	590968148	1450	1450	1450	1450	0
178	20231101	180800	590968148	1450	1450	1450	1450	0
179	20231101	180700	590968148	1450	1450	1450	1450	0
180	20231101	180600	590968148	1450	1450	1450	1450	0
181	20231101	180500	590968148	1450	1450	1450	1450	0
182	20231101	180400	590968148	1450	1450	1450	1450	6497
183	20231101	180300	590968148	1450	1450	1450	1450	0
184	20231101	180200	590968148	1450	1450	1450	1450	0
185	20231101	180100	590968148	1450	1450	1450	1450	0
186	20231101	180000	590968148	1450	1450	1450	1450	0
187	20231101	175900	590968148	1450	1450	1450	1450	0
188	20231101	175800	590968148	1450	1450	1450	1450	0
189	20231101	175700	590968148	1450	1450	1450	1450	0
190	20231101	175600	590968148	1450	1450	1450	1450	0
191	20231101	175500	590968148	1450	1450	1450	1450	0
192	20231101	175400	590968148	1450	1450	1450	1450	0
193	20231101	175300	590968148	1450	1450	1450	1450	0
194	20231101	175200	590968148	1450	1450	1450	1450	0
195	20231101	175100	590968148	1450	1450	1450	1450	0
196	20231101	175000	590968148	1450	1450	1450	1450	0
197	20231101	174900	590968148	1450	1450	1450	1450	0
198	20231101	174800	590968148	1450	1450	1450	1450	0
199	20231101	174700	590968148	1450	1450	1450	1450	0
200	20231101	174600	590968148	1450	1450	1450	1450	0
201	20231101	174500	590968148	1450	1450	1450	1450	0
202	20231101	174400	590968148	1450	1450	1450	1450	0
203	20231101	174300	590968148	1450	1450	1450	1450	0
204	20231101	174200	590968148	1450	1450	1450	1450	0
205	20231101	174100	590968148	1450	1450	1450	1450	0
206	20231101	174000	590968148	1450	1450	1450	1450	0
207	20231101	173900	590968148	1450	1450	1450	1450	0
208	20231101	173800	590968148	1450	1450	1450	1450	0
209	20231101	173700	590968148	1450	1450	1450	1450	0
210	20231101	173600	590968148	1450	1450	1450	1450	0
211	20231101	173500	590968148	1450	1450	1450	1450	0
212	20231101	173400	590968148	1450	1450	1450	1450	6497
213	20231101	173300	590968148	1450	1450	1450	1450	0
214	20231101	173200	590968148	1450	1450	1450	1450	0
215	20231101	173100	590968148	1450	1450	1450	1450	0
216	20231101	173000	590968148	1450	1450	1450	1450	0
217	20231101	172900	590968148	1450	1450	1450	1450	0
218	20231101	172800	590968148	1450	1450	1450	1450	0
219	20231101	172700	590968148	1450	1450	1450	1450	0
220	20231101	172600	590968148	1450	1450	1450	1450	0
221	20231101	172500	590968148	1450	1450	1450	1450	0
222	20231101	172400	590968148	1450	1450	1450	1450	0
223	20231101	172300	590968148	1450	1450	1450	1450	0
224	20231101	172200	590968148	1450	1450	1450	1450	0
225	20231101	172100	590968148	1450	1450	1450	1450	0
226	20231101	172000	590968148	1450	1450	1450	1450	0
227	20231101	171900	590968148	1450	1450	1450	1450	0
228	20231101	171800	590968148	1450	1450	1450	1450	0
229	20231101	171700	590968148	1450	1450	1450	1450	0
230	20231101	171600	590968148	1450	1450	1450	1450	0
231	20231101	171500	590968148	1450	1450	1450	1450	0
232	20231101	171400	590968148	1450	1450	1450	1450	0
233	20231101	171300	590968148	1450	1450	1450	1450	0
234	20231101	171200	590968148	1450	1450	1450	1450	0
235	20231101	171100	590968148	1450	1450	1450	1450	0
236	20231101	171000	590968148	1450	1450	1450	1450	0
237	20231101	170900	590968148	1450	1450	1450	1450	0
238	20231101	170800	590968148	1450	1450	1450	1450	0
239	20231101	170700	590968148	1450	1450	1450	1450	0
240	20231101	170600	590968148	1450	1450	1450	1450	0
241	20231101	170500	590968148	1450	1450	1450	1450	0
242	20231101	170400	590968148	1450	1450	1450	1450	6497
243	20231101	170300	590968148	1450	1450	1450	1450	0
244	20231101	170200	590968148	1450	1450	1450	1450	0
245	20231101	170100	590968148	1450	1450	1450	1450	0
246	20231101	170000	590968148	1450	1450	1450	1450	0
247	20231101	165900	590968148	1450	1450	1450	1450	0
248	20231101	165800	590968148	1450	1450	1450	1450	0
249	20231101	165700	590968148	1450	1450	1450	1450	0
250	20231101	165600	590968148	1450	1450	1450	1450	0
251	20231101	165500	590968148	1450	1450	1450	1450	0
252	20231101	165400	590968148	1450	1450	1450	1450	0
253	20231101	165300	590968148	1450	1450	1450	1450	0
254	20231101	165200	590968148	1450	1450	1450	1450	0
255	20231101	165100	590968148	1450	1450	1450	1450	0
256	20231101	165000	590968148	1450	1450	1450	1450	0
257	20231101	164900	590968148	1450	1450	1450	1450	0
258	20231101	164800	590968148	1450	1450	1450	1450	0
259	20231101	164700	590968148	1450	1450	1450	1450	0
260	20231101	164600	590968148	1450	1450	1450	1450	0
261	20231101	164500	590968148	1450	1450	1450	1450	0
262	20231101	164400	590968148	1450	1450	1450	1450	0
263	20231101	164300	590968148	1450	1450	1450	1450	0
264	20231101	164200	590968148	1450	1450	1450	1450	0
265	20231101	164100	590968148	1450	1450	1450	1450	0
266	20231101	164000	590968148	1450	1450	1450	1450	0
267	20231101	163900	590968148	1450	1450	1450	1450	0
268	20231101	163800	590968148	1450	1450	1450	1450	0
269	20231101	163700	590968148	1450	1450	1450	1450	0
270	20231101	163600	590968148	1450	1450	1450	1450	0
271	20231101	163500	590968148	1450	1450	1450	1450	0
272	20231101	163400	590968148	1450	1450	1450	1450	6497
273	20231101	163300	590968148	1450	1450	1450	1450	0
274	20231101	163200	590968148	1450	1450	1450	1450	0
275	20231101	163100	590968148	1450	1450	1450	1450	0
276	20231101	163000	590968148	1450	1450	1450	1450	0
277	20231101	162900	590968148	1450	1450	1450	1450	0
278	20231101	162800	590968148	1450	1450	1450	1450	0
279	20231101	162700	590968148	1450	1450	1450	1450	0
280	20231101	162600	590968148	1450	1450	1450	1450	0
281	20231101	162500	590968148	1450	1450	1450	1450	0
282	20231101	162400	590968148	1450	1450	1450	1450	0
283	20231101	162300	590968148	1450	1450	1450	1450	0
284	20231101	162200	590968148	1450	1450	1450	1450	0
285	20231101	162100	590968148	1450	1450	1450	1450	0
286	20231101	162000	590968148	1450	1450	1450	1450	0
287	20231101	161900	590968148	1450	1450	1450	1450	0
288	20231101	161800	590968148	1450	1450	1450	1450	0
289	20231101	161700	590968148	1450	1450	1450	1450	0
290	20231101	161600	590968148	1450	1450	1450	1450	0
291	20231101	161500	590968148	1450	1450	1450	1450	0
292	20231101	161400	590968148	1450	1450	1450	1450	0
293	20231101	161300	590968148	1450	1450	1450	1450	0
294	20231101	161200	590968148	1450	1450	1450	1450	0
295	20231101	161100	590968148	1450	1450	1450	1450	0
296	20231101	161000	590968148	1450	1450	1450	1450	0
297	20231101	160900	590968148	1450	1450	1450	1450	0
298	20231101	160800	590968148	1450	1450	1450	1450	0
299	20231101	160700	590968148	1450	1450	1450	1450	0
300	20231101	160600	590968148	1450	1450	1450	1450	0
301	20231101	160500	590968148	1450	1450	1450	1450	0
302	20231101	160400	590968148	1450	1450	1450	1450	6497
303	20231101	160300	590968148	1450	1450	1450	1450	0
304	20231101	160200	590968148	1450	1450	1450	1450	0
305	20231101	160100	590968148	1450	1450	1450	1450	0
306	20231101	160000	590968148	1450	1450	1450	1450	0
307	20231101	155900	590968148	1450	1450	1450	1450	0
308	20231101	155800	590968148	1450	1450	1450	1450	0
309	20231101	155700	590968148	1450	1450	1450	1450	0
310	20231101	155600	590968148	1450	1450	1450	1450	0
311	20231101	155500	590968148	1450	1450	1450	1450	0
312	20231101	155400	590968148	1450	1450	1450	1450	0
313	20231101	155300	590968148	1450	1450	1450	1450	0
314	20231101	155200	590968148	1450	1450	1450	1450	0
315	20231101	155100	590968148	1450	1450	1450	1450	0
316	20231101	155000	590968148	1450	1450	1450	1450	0
317	20231101	154900	590968148	1450	1450	1450	1450	0
318	20231101	154800	590968148	1450	1450	1450	1450	0
319	20231101	154700	590968148	1450	1450	1450	1450	0
320	20231101	154600	590968148	1450	1450	1450	1450	0
321	20231101	154500	590968148	1450	1450	1450	1450	0
322	20231101	154400	590968148	1450	1450	1450	1450	0
323	20231101	154300	590968148	1450	1450	1450	1450	0
324	20231101	154200	590968148	1450	1450	1450	1450	0
325	20231101	154100	590968148	1450	1450	1450	1450	0
326	20231101	154000	590968148	1450	1450	1450	1450	0
327	20231101	153900	590968148	1450	1450	1450	1450	0
328	20231101	153800	590968148	1450	1450	1450	1450	0
329	20231101	153700	590968148	1450	1450	1450	1450	0
330	20231101	153600	590968148	1450	1450	1450	1450	0
331	20231101	153500	590968148	1450	1450	1450	1450	0
332	20231101	153400	590968148	1450	1450	1450	1450	6497
333	20231101	153300	590968148	1450	1450	1450	1450	0
334	20231101	153200	590968148	1450	1450	1450	1450	0
335	20231101	153100	590968148	1450	1450	1450	1450	0
336	20231101	153000	590968148	1450	1450	1450	1450	6497
337	20231101	152900	581547498	1470	1470	1470	1470	0
338	20231101	152800	581547498	1470	1470	1470	1470	0
339	20231101	152700	581547498	1470	1470	1470	1470	0
340	20231101	152600	581547498	1470	1470	1470	1470	0
341	20231101	152500	581547498	1470	1470	1470	1470	0
342	20231101	152400	581547498	1470	1470	1470	1470	0
343	20231101	152300	581547498	1470	1470	1470	1470	0
344	20231101	152200	581547498	1470	1470	1470	1470	0
345	20231101	152100	581547498	1470	1470	1470	1470	0
346	20231101	152000	581547498	1470	1470	1470	1470	0
347	20231101	151900	581547498	1470	1460	1470	1460	2190
348	20231101	151800	578338448	1470	1470	1470	1470	0
349	20231101	151700	578338448	1470	1459	1470	1459	500
350	20231101	151600	577606814	1460	1460	1460	1460	1000
351	20231101	151500	576146814	1463	1459	1463	1459	2513
352	20231101	151400	572473875	1459	1455	1462	1455	1030
353	20231101	151300	570971857	1441	1445	1447	1440	19406
354	20231101	151200	543002313	1446	1453	1453	1446	6076
355	20231101	151100	534194564	1471	1471	1471	1471	34
356	20231101	151000	534144550	1452	1463	1476	1451	10644
357	20231101	150900	518656798	1462	1480	1480	1440	37176
358	20231101	150800	464386464	1482	1487	1488	1482	1745
359	20231101	150700	461794006	1487	1490	1490	1487	16345
360	20231101	150600	437449835	1491	1495	1495	1491	13600
361	20231101	150500	417156502	1495	1496	1496	1495	2519
362	20231101	150400	413389078	1495	1495	1495	1495	0
363	20231101	150300	413389078	1495	1495	1495	1495	500
364	20231101	150200	412641578	1505	1505	1505	1505	0
365	20231101	150100	412641578	1505	1505	1505	1505	0
366	20231101	150000	412641578	1505	1505	1505	1505	100
367	20231101	145900	412491078	1495	1495	1495	1495	0
368	20231101	145800	412491078	1495	1495	1495	1495	0
369	20231101	145700	412491078	1495	1495	1495	1495	636
370	20231101	145600	411540258	1495	1495	1495	1495	0
371	20231101	145500	411540258	1495	1497	1497	1495	5039
372	20231101	145400	404004233	1506	1506	1506	1506	0
373	20231101	145300	404004233	1506	1506	1506	1506	0
374	20231101	145200	404004233	1506	1505	1506	1505	200
375	20231101	145100	403703133	1495	1495	1495	1495	66
376	20231101	145000	403604463	1494	1504	1504	1494	346
377	20231101	144900	403085948	1495	1497	1505	1494	6037
378	20231101	144800	394031075	1503	1495	1504	1494	549
379	20231101	144700	393207912	1502	1495	1505	1494	1384
380	20231101	144600	391133768	1502	1495	1506	1494	3761
381	20231101	144500	385491531	1502	1501	1503	1494	2564
382	20231101	144400	381649526	1495	1495	1503	1494	634
383	20231101	144300	380699664	1502	1506	1506	1495	3251
384	20231101	144200	375828694	1497	1501	1507	1495	2895
385	20231101	144100	371485168	1496	1505	1506	1495	2358
386	20231101	144000	367948212	1505	1503	1507	1495	3681
387	20231101	143900	362433565	1503	1506	1507	1495	1498
388	20231101	143800	360187080	1506	1507	1508	1495	5881
389	20231101	143700	351352472	1507	1507	1508	1501	529
390	20231101	143600	350556556	1502	1507	1508	1501	524
391	20231101	143500	349768190	1501	1499	1508	1499	525
392	20231101	143400	348978618	1499	1508	1508	1497	515
393	20231101	143300	348203456	1504	1507	1508	1502	523
394	20231101	143200	347415990	1503	1507	1508	1497	523
395	20231101	143100	346629194	1497	1506	1508	1495	7533
396	20231101	143000	335294229	1496	1498	1507	1494	7000
397	20231101	142900	324792310	1505	1509	1509	1497	1112
398	20231101	142800	323118185	1503	1498	1511	1495	8513
399	20231101	142700	310298557	1498	1505	1508	1496	539
400	20231101	142600	309488920	1496	1506	1506	1494	1853
401	20231101	142500	306708913	1506	1496	1507	1494	1720
402	20231101	142400	304125187	1496	1504	1509	1494	2902
403	20231101	142300	299768787	1497	1507	1508	1496	1990
404	20231101	142200	296781099	1507	1503	1508	1495	1058
405	20231101	142100	295193698	1497	1501	1503	1496	12490
406	20231101	142000	276458739	1496	1501	1501	1496	495
407	20231101	141900	275716964	1496	1496	1496	1496	0
408	20231101	141800	275716964	1496	1496	1496	1496	1000
409	20231101	141700	274220964	1496	1496	1496	1496	500
410	20231101	141600	273472964	1496	1496	1496	1496	0
411	20231101	141500	273472964	1496	1496	1496	1496	500
412	20231101	141400	272724964	1496	1496	1496	1496	0
413	20231101	141300	272724964	1496	1496	1496	1496	0
414	20231101	141200	272724964	1496	1496	1496	1496	0
415	20231101	141100	272724964	1496	1496	1496	1496	0
416	20231101	141000	272724964	1496	1496	1496	1496	0
417	20231101	140900	272724964	1496	1496	1496	1496	110
418	20231101	140800	272560404	1496	1496	1496	1496	700
419	20231101	140700	271513204	1496	1496	1496	1496	831
420	20231101	140600	270270028	1496	1496	1496	1496	0
421	20231101	140500	270270028	1496	1496	1496	1496	0
422	20231101	140400	270270028	1496	1496	1496	1496	0
423	20231101	140300	270270028	1496	1496	1496	1496	0
424	20231101	140200	270270028	1496	1496	1496	1496	200
425	20231101	140100	269970828	1497	1497	1497	1497	0
426	20231101	140000	269970828	1497	1497	1497	1497	0
427	20231101	135900	269970828	1497	1497	1497	1497	19
428	20231101	135800	269942385	1497	1498	1498	1497	701
429	20231101	135700	268892387	1498	1498	1498	1498	0
430	20231101	135600	268892387	1498	1498	1498	1498	0
431	20231101	135500	268892387	1498	1498	1498	1498	0
432	20231101	135400	268892387	1498	1498	1498	1498	0
433	20231101	135300	268892387	1498	1498	1498	1498	0
434	20231101	135200	268892387	1498	1498	1498	1498	100
435	20231101	135100	268742587	1498	1498	1498	1498	0
436	20231101	135000	268742587	1498	1498	1498	1498	0
437	20231101	134900	268742587	1498	1498	1498	1498	2002
438	20231101	134800	265743591	1498	1498	1498	1498	0
439	20231101	134700	265743591	1498	1498	1498	1498	0
440	20231101	134600	265743591	1498	1498	1498	1498	0
441	20231101	134500	265743591	1498	1498	1498	1498	0
442	20231101	134400	265743591	1498	1498	1498	1498	0
443	20231101	134300	265743591	1498	1498	1498	1498	0
444	20231101	134200	265743591	1498	1498	1498	1498	487
445	20231101	134100	265014065	1498	1498	1498	1498	0
446	20231101	134000	265014065	1498	1499	1499	1498	1573
447	20231101	133900	262656974	1499	1499	1499	1499	0
448	20231101	133800	262656974	1499	1499	1499	1499	0
449	20231101	133700	262656974	1499	1499	1499	1499	0
450	20231101	133600	262656974	1499	1499	1499	1499	0
451	20231101	133500	262656974	1499	1499	1499	1499	0
452	20231101	133400	262656974	1499	1499	1499	1499	0
453	20231101	133300	262656974	1499	1499	1499	1499	0
454	20231101	133200	262656974	1499	1499	1499	1499	0
455	20231101	133100	262656974	1499	1499	1499	1499	0
456	20231101	133000	262656974	1499	1499	1499	1499	0
457	20231101	132900	262656974	1499	1499	1499	1499	0
458	20231101	132800	262656974	1499	1499	1499	1499	0
459	20231101	132700	262656974	1499	1499	1499	1499	0
460	20231101	132600	262656974	1499	1499	1499	1499	0
461	20231101	132500	262656974	1499	1499	1499	1499	0
462	20231101	132400	262656974	1499	1499	1499	1499	10
463	20231101	132300	262641984	1500	1500	1500	1500	0
464	20231101	132200	262641984	1500	1500	1500	1500	30
465	20231101	132100	262596984	1499	1499	1499	1499	0
466	20231101	132000	262596984	1499	1499	1499	1499	0
467	20231101	131900	262596984	1499	1499	1499	1499	23
468	20231101	131800	262562507	1499	1499	1499	1499	0
469	20231101	131700	262562507	1499	1499	1499	1499	0
470	20231101	131600	262562507	1499	1499	1499	1499	0
471	20231101	131500	262562507	1499	1499	1499	1499	0
472	20231101	131400	262562507	1499	1499	1499	1499	1000
473	20231101	131300	261063507	1500	1500	1500	1500	0
474	20231101	131200	261063507	1500	1500	1500	1500	0
475	20231101	131100	261063507	1500	1500	1500	1500	0
476	20231101	131000	261063507	1500	1500	1500	1500	0
477	20231101	130900	261063507	1500	1500	1500	1500	0
478	20231101	130800	261063507	1500	1500	1500	1500	0
479	20231101	130700	261063507	1500	1500	1500	1500	0
480	20231101	130600	261063507	1500	1500	1500	1500	0
481	20231101	130500	261063507	1500	1500	1500	1500	601
482	20231101	130400	260162007	1500	1500	1500	1500	0
483	20231101	130300	260162007	1500	1500	1500	1500	140
484	20231101	130200	259952007	1501	1501	1501	1501	132
485	20231101	130100	259753875	1500	1500	1500	1500	59
486	20231101	130000	259665375	1500	1500	1500	1500	0
487	20231101	125900	259665375	1500	1500	1500	1500	0
488	20231101	125800	259665375	1500	1500	1500	1500	0
489	20231101	125700	259665375	1500	1500	1500	1500	0
490	20231101	125600	259665375	1500	1500	1500	1500	500
491	20231101	125500	258915375	1499	1499	1499	1499	0
492	20231101	125400	258915375	1499	1499	1499	1499	0
493	20231101	125300	258915375	1499	1499	1499	1499	0
494	20231101	125200	258915375	1499	1499	1499	1499	491
495	20231101	125100	258179366	1500	1500	1500	1500	0
496	20231101	125000	258179366	1500	1500	1500	1500	181
497	20231101	124900	257907866	1499	1499	1499	1499	0
498	20231101	124800	257907866	1499	1499	1499	1499	1
499	20231101	124700	257906367	1500	1501	1501	1500	6593
500	20231101	124600	248013358	1501	1502	1502	1501	2852
501	20231101	124500	243729655	1503	1503	1503	1503	0
502	20231101	124400	243729655	1503	1503	1503	1503	0
503	20231101	124300	243729655	1503	1503	1503	1503	0
504	20231101	124200	243729655	1503	1503	1503	1503	681
505	20231101	124100	242706112	1505	1505	1505	1505	0
506	20231101	124000	242706112	1505	1505	1505	1505	0
507	20231101	123900	242706112	1505	1505	1505	1505	0
508	20231101	123800	242706112	1505	1505	1505	1505	0
509	20231101	123700	242706112	1505	1505	1505	1505	0
510	20231101	123600	242706112	1505	1505	1505	1505	0
511	20231101	123500	242706112	1505	1505	1505	1505	0
512	20231101	123400	242706112	1505	1503	1505	1503	1505
513	20231101	123300	240444095	1503	1503	1503	1503	0
514	20231101	123200	240444095	1503	1503	1503	1503	60
515	20231101	123100	240353915	1503	1503	1503	1503	100
516	20231101	123000	240203615	1503	1503	1503	1503	100
517	20231101	122900	240053315	1503	1503	1503	1503	7777
518	20231101	122800	228364484	1505	1505	1505	1505	0
519	20231101	122700	228364484	1505	1505	1505	1505	0
520	20231101	122600	228364484	1505	1505	1505	1505	0
521	20231101	122500	228364484	1505	1505	1505	1505	0
522	20231101	122400	228364484	1505	1505	1505	1505	0
523	20231101	122300	228364484	1505	1504	1505	1503	10003
524	20231101	122200	213329943	1505	1505	1505	1505	0
525	20231101	122100	213329943	1505	1505	1505	1505	1
526	20231101	122000	213328438	1504	1504	1504	1504	10000
527	20231101	121900	198288438	1504	1504	1504	1504	180
528	20231101	121800	198017718	1504	1504	1504	1504	1
529	20231101	121700	198016214	1505	1505	1505	1505	0
530	20231101	121600	198016214	1505	1505	1505	1505	0
531	20231101	121500	198016214	1505	1505	1505	1505	0
532	20231101	121400	198016214	1505	1505	1505	1505	128
533	20231101	121300	197823574	1506	1506	1506	1506	0
534	20231101	121200	197823574	1506	1506	1506	1506	0
535	20231101	121100	197823574	1506	1506	1506	1506	0
536	20231101	121000	197823574	1506	1506	1506	1506	0
537	20231101	120900	197823574	1506	1506	1506	1506	0
538	20231101	120800	197823574	1506	1506	1506	1506	0
539	20231101	120700	197823574	1506	1506	1506	1506	0
540	20231101	120600	197823574	1506	1506	1506	1506	0
541	20231101	120500	197823574	1506	1506	1506	1506	498
542	20231101	120400	197073586	1504	1504	1504	1504	0
543	20231101	120300	197073586	1504	1504	1504	1504	0
544	20231101	120200	197073586	1504	1504	1504	1504	0
545	20231101	120100	197073586	1504	1504	1504	1504	0
546	20231101	120000	197073586	1504	1504	1504	1504	0
547	20231101	115900	197073586	1504	1504	1504	1504	0
548	20231101	115800	197073586	1504	1504	1504	1504	0
549	20231101	115700	197073586	1504	1504	1504	1504	0
550	20231101	115600	197073586	1504	1504	1504	1504	0
551	20231101	115500	197073586	1504	1504	1504	1504	0
552	20231101	115400	197073586	1504	1503	1504	1503	1404
553	20231101	115300	194961974	1503	1503	1503	1503	44
554	20231101	115200	194895842	1506	1506	1506	1506	0
555	20231101	115100	194895842	1506	1506	1506	1506	0
556	20231101	115000	194895842	1506	1506	1506	1506	0
557	20231101	114900	194895842	1506	1506	1506	1506	0
558	20231101	114800	194895842	1506	1506	1506	1506	0
559	20231101	114700	194895842	1506	1506	1506	1506	0
560	20231101	114600	194895842	1506	1506	1506	1506	2
561	20231101	114500	194892830	1503	1503	1503	1503	1700
562	20231101	114400	192337730	1503	1503	1503	1503	0
563	20231101	114300	192337730	1503	1503	1503	1503	0
564	20231101	114200	192337730	1503	1503	1503	1503	0
565	20231101	114100	192337730	1503	1503	1503	1503	10
566	20231101	114000	192322700	1502	1502	1502	1502	0
567	20231101	113900	192322700	1502	1502	1502	1502	0
568	20231101	113800	192322700	1502	1502	1502	1502	93
569	20231101	113700	192183014	1503	1503	1503	1503	0
570	20231101	113600	192183014	1503	1503	1503	1503	1994
571	20231101	113500	189186032	1503	1503	1503	1503	50
572	20231101	113400	189110882	1503	1503	1503	1503	500
573	20231101	113300	188359382	1503	1503	1503	1503	0
574	20231101	113200	188359382	1503	1503	1503	1503	500
575	20231101	113100	187607882	1504	1504	1510	1504	730
576	20231101	113000	186509872	1504	1504	1511	1504	2495
577	20231101	112900	182755931	1510	1506	1511	1504	2594
578	20231101	112800	178850181	1506	1507	1511	1506	951
579	20231101	112700	177416717	1506	1510	1511	1505	2136
580	20231101	112600	174198702	1505	1505	1511	1505	1769
581	20231101	112500	171531682	1506	1510	1511	1505	1058
582	20231101	112400	169936410	1506	1505	1511	1504	2371
583	20231101	112300	166362852	1510	1505	1510	1504	541
584	20231101	112200	165546637	1505	1505	1510	1504	949
585	20231101	112100	164116338	1510	1505	1510	1505	244
586	20231101	112000	163748498	1504	1511	1511	1504	2203
587	20231101	111900	160432331	1506	1512	1512	1506	251
588	20231101	111800	160053581	1506	1512	1513	1505	2058
589	20231101	111700	156948498	1512	1511	1512	1505	3081
590	20231101	111600	152300289	1506	1511	1512	1505	3288
591	20231101	111500	147339848	1511	1506	1512	1505	437
592	20231101	111400	146680883	1512	1505	1512	1505	428
593	20231101	111300	146034931	1512	1506	1512	1505	301
594	20231101	111200	145580732	1512	1511	1513	1505	4489
595	20231101	111100	138807883	1511	1505	1512	1505	1301
596	20231101	111000	136845442	1505	1505	1511	1505	229
597	20231101	110900	136500083	1511	1511	1512	1505	258
598	20231101	110800	136110996	1506	1511	1511	1504	220
599	20231101	110700	135779206	1511	1510	1512	1502	2943
600	20231101	110600	131345174	1510	1504	1511	1502	1595
601	20231101	110500	128941803	1504	1502	1510	1502	400
602	20231101	110400	128339117	1508	1503	1510	1502	314
603	20231101	110300	127866286	1509	1508	1511	1502	3402
604	20231101	110200	122742489	1503	1503	1509	1502	329
605	20231101	110100	122247232	1509	1503	1510	1502	502
606	20231101	110000	121491139	1508	1508	1510	1502	3221
607	20231101	105900	116633117	1510	1510	1510	1510	0
608	20231101	105800	116633117	1510	1510	1510	1510	0
609	20231101	105700	116633117	1510	1510	1510	1510	0
610	20231101	105600	116633117	1510	1510	1510	1510	0
611	20231101	105500	116633117	1510	1510	1510	1510	0
612	20231101	105400	116633117	1510	1510	1510	1510	0
613	20231101	105300	116633117	1510	1510	1510	1510	1
614	20231101	105200	116631607	1510	1510	1510	1510	1
615	20231101	105100	116630097	1502	1502	1502	1502	0
616	20231101	105000	116630097	1502	1502	1502	1502	0
617	20231101	104900	116630097	1502	1502	1502	1502	500
618	20231101	104800	115879097	1502	1502	1502	1502	0
619	20231101	104700	115879097	1502	1502	1502	1502	0
620	20231101	104600	115879097	1502	1502	1502	1502	500
621	20231101	104500	115128097	1503	1503	1503	1503	2000
622	20231101	104400	112122097	1503	1503	1503	1503	0
623	20231101	104300	112122097	1503	1508	1508	1502	6423
624	20231101	104200	102447603	1508	1508	1508	1508	0
625	20231101	104100	102447603	1508	1508	1508	1508	0
626	20231101	104000	102447603	1508	1508	1508	1508	0
627	20231101	103900	102447603	1508	1508	1508	1508	10
628	20231101	103800	102432523	1510	1510	1510	1510	0
629	20231101	103700	102432523	1510	1510	1510	1510	7
630	20231101	103600	102421953	1510	1510	1510	1510	20
631	20231101	103500	102391753	1508	1508	1508	1508	0
632	20231101	103400	102391753	1508	1508	1508	1508	0
633	20231101	103300	102391753	1508	1508	1508	1508	5605
634	20231101	103200	93939413	1508	1508	1508	1508	0
635	20231101	103100	93939413	1508	1508	1508	1508	2
636	20231101	103000	93936397	1513	1513	1513	1513	201
637	20231101	102900	93632284	1514	1514	1514	1514	0
638	20231101	102800	93632284	1514	1514	1514	1514	1
639	20231101	102700	93630770	1509	1509	1509	1509	2000
640	20231101	102600	90612770	1515	1515	1515	1515	0
641	20231101	102500	90612770	1515	1515	1515	1515	1
642	20231101	102400	90611255	1515	1515	1515	1515	18
643	20231101	102300	90583985	1515	1515	1515	1515	961
644	20231101	102200	89128070	1508	1508	1508	1508	0
645	20231101	102100	89128070	1508	1514	1516	1508	3813
646	20231101	102000	83358466	1515	1509	1515	1509	4974
647	20231101	101900	75839413	1510	1508	1510	1508	3285
648	20231101	101800	70885061	1507	1507	1507	1507	500
649	20231101	101700	70131561	1508	1505	1508	1505	494
650	20231101	101600	69387162	1505	1505	1505	1505	1500
651	20231101	101500	67129662	1507	1507	1507	1507	0
652	20231101	101400	67129662	1507	1507	1507	1507	999
653	20231101	101300	65624169	1507	1507	1507	1507	0
654	20231101	101200	65624169	1507	1507	1507	1507	1
655	20231101	101100	65622662	1507	1507	1507	1507	0
656	20231101	101000	65622662	1507	1507	1507	1507	0
657	20231101	100900	65622662	1507	1507	1507	1507	39
658	20231101	100800	65563889	1508	1508	1508	1508	0
659	20231101	100700	65563889	1508	1508	1508	1508	0
660	20231101	100600	65563889	1508	1508	1508	1508	0
661	20231101	100500	65563889	1508	1508	1508	1508	0
662	20231101	100400	65563889	1508	1508	1508	1508	0
663	20231101	100300	65563889	1508	1508	1508	1508	0
664	20231101	100200	65563889	1508	1508	1508	1508	0
665	20231101	100100	65563889	1508	1508	1508	1508	500
666	20231101	100000	64809889	1508	1508	1508	1508	3
667	20231101	095900	64805365	1508	1508	1508	1508	0
668	20231101	095800	64805365	1508	1508	1508	1508	0
669	20231101	095700	64805365	1508	1507	1508	1507	500
670	20231101	095600	64051414	1509	1509	1509	1509	0
671	20231101	095500	64051414	1509	1509	1509	1509	0
672	20231101	095400	64051414	1509	1509	1509	1509	0
673	20231101	095300	64051414	1509	1509	1509	1497	6502
674	20231101	095200	54306472	1511	1511	1511	1511	0
675	20231101	095100	54306472	1511	1511	1511	1511	0
676	20231101	095000	54306472	1511	1511	1511	1511	0
677	20231101	094900	54306472	1511	1511	1511	1511	0
678	20231101	094800	54306472	1511	1511	1511	1511	0
679	20231101	094700	54306472	1511	1511	1511	1511	0
680	20231101	094600	54306472	1511	1511	1511	1511	0
681	20231101	094500	54306472	1511	1511	1511	1511	0
682	20231101	094400	54306472	1511	1511	1511	1511	0
683	20231101	094300	54306472	1511	1511	1511	1511	10
684	20231101	094200	54291362	1501	1501	1501	1501	0
685	20231101	094100	54291362	1501	1501	1501	1501	2424
686	20231101	094000	50652938	1512	1512	1512	1512	0
687	20231101	093900	50652938	1512	1512	1512	1512	0
688	20231101	093800	50652938	1512	1512	1512	1512	2
689	20231101	093700	50649914	1512	1512	1512	1512	22
690	20231101	093600	50616650	1512	1512	1512	1512	1
691	20231101	093500	50615138	1512	1512	1512	1512	1
692	20231101	093400	50613626	1513	1513	1513	1513	0
693	20231101	093300	50613626	1513	1513	1513	1513	0
694	20231101	093200	50613626	1513	1511	1513	1511	8500
695	20231101	093100	37759588	1497	1497	1497	1497	100
696	20231101	093000	37609888	1511	1511	1511	1511	6
697	20231101	092900	37600822	1511	1511	1511	1511	0
698	20231101	092800	37600822	1511	1498	1511	1497	309
699	20231101	092700	37138117	1513	1513	1513	1513	0
700	20231101	092600	37138117	1513	1512	1513	1512	52
701	20231101	092500	37059469	1513	1513	1513	1513	2
702	20231101	092400	37056443	1513	1507	1513	1507	1001
703	20231101	092300	35543239	1511	1511	1511	1511	0
704	20231101	092200	35543239	1511	1511	1511	1511	0
705	20231101	092100	35543239	1511	1511	1511	1511	0
706	20231101	092000	35543239	1511	1511	1511	1511	0
707	20231101	091900	35543239	1511	1511	1511	1511	102
708	20231101	091800	35389117	1513	1513	1513	1513	0
709	20231101	091700	35389117	1513	1494	1513	1494	1002
710	20231101	091600	33892091	1494	1515	1517	1494	1790
711	20231101	091500	31199729	1516	1516	1516	1516	2
712	20231101	091400	31196697	1494	1517	1517	1494	1902
713	20231101	091300	28351669	1518	1513	1518	1513	593
714	20231101	091200	27453340	1498	1507	1513	1498	3010
715	20231101	091100	22916292	1506	1505	1506	1505	661
716	20231101	091000	21921073	1505	1491	1505	1490	303
717	20231101	090900	21469358	1501	1513	1519	1489	5532
718	20231101	090800	13215819	1513	1496	1513	1496	67
719	20231101	090700	13115519	1491	1500	1500	1491	4
720	20231101	090600	13109546	1520	1519	1520	1519	6576
721	20231101	090500	3114256	1520	1520	1520	1520	0
722	20231101	090400	3114256	1520	1520	1520	1520	0
723	20231101	090300	3114256	1520	1520	1520	1520	1023
724	20231101	090200	1559296	1520	1520	1520	1520	0
725	20231101	090100	1559296	1520	1520	1520	1520	1
726	20231101	090000	1557776	1508	1520	1520	1508	1033