KissMeData/024880/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190800	346068165	5000	5000	5000	5000	4677
3	20231106	190700	346068165	5000	5000	5000	5000	0
4	20231106	190600	346068165	5000	5000	5000	5000	0
5	20231106	190500	346068165	5000	5000	5000	5000	0
6	20231106	190400	346068165	5000	5000	5000	5000	0
7	20231106	190300	346068165	5000	5000	5000	5000	0
8	20231106	190200	346068165	5000	5000	5000	5000	0
9	20231106	190100	346068165	5000	5000	5000	5000	0
10	20231106	190000	346068165	5000	5000	5000	5000	0
11	20231106	185900	346068165	5000	5000	5000	5000	0
12	20231106	185800	346068165	5000	5000	5000	5000	0
13	20231106	185700	346068165	5000	5000	5000	5000	0
14	20231106	185600	346068165	5000	5000	5000	5000	0
15	20231106	185500	346068165	5000	5000	5000	5000	0
16	20231106	185400	346068165	5000	5000	5000	5000	0
17	20231106	185300	346068165	5000	5000	5000	5000	0
18	20231106	185200	346068165	5000	5000	5000	5000	0
19	20231106	185100	346068165	5000	5000	5000	5000	0
20	20231106	185000	346068165	5000	5000	5000	5000	0
21	20231106	184900	346068165	5000	5000	5000	5000	0
22	20231106	184800	346068165	5000	5000	5000	5000	0
23	20231106	184700	346068165	5000	5000	5000	5000	0
24	20231106	184600	346068165	5000	5000	5000	5000	0
25	20231106	184500	346068165	5000	5000	5000	5000	0
26	20231106	184400	346068165	5000	5000	5000	5000	0
27	20231106	184300	346068165	5000	5000	5000	5000	0
28	20231106	184200	346068165	5000	5000	5000	5000	0
29	20231106	184100	346068165	5000	5000	5000	5000	0
30	20231106	184000	346068165	5000	5000	5000	5000	0
31	20231106	183900	346068165	5000	5000	5000	5000	0
32	20231106	183800	346068165	5000	5000	5000	5000	4677
33	20231106	183700	346068165	5000	5000	5000	5000	0
34	20231106	183600	346068165	5000	5000	5000	5000	0
35	20231106	183500	346068165	5000	5000	5000	5000	0
36	20231106	183400	346068165	5000	5000	5000	5000	0
37	20231106	183300	346068165	5000	5000	5000	5000	0
38	20231106	183200	346068165	5000	5000	5000	5000	0
39	20231106	183100	346068165	5000	5000	5000	5000	0
40	20231106	183000	346068165	5000	5000	5000	5000	0
41	20231106	182900	346068165	5000	5000	5000	5000	0
42	20231106	182800	346068165	5000	5000	5000	5000	0
43	20231106	182700	346068165	5000	5000	5000	5000	0
44	20231106	182600	346068165	5000	5000	5000	5000	0
45	20231106	182500	346068165	5000	5000	5000	5000	0
46	20231106	182400	346068165	5000	5000	5000	5000	0
47	20231106	182300	346068165	5000	5000	5000	5000	0
48	20231106	182200	346068165	5000	5000	5000	5000	0
49	20231106	182100	346068165	5000	5000	5000	5000	0
50	20231106	182000	346068165	5000	5000	5000	5000	0
51	20231106	181900	346068165	5000	5000	5000	5000	0
52	20231106	181800	346068165	5000	5000	5000	5000	0
53	20231106	181700	346068165	5000	5000	5000	5000	0
54	20231106	181600	346068165	5000	5000	5000	5000	0
55	20231106	181500	346068165	5000	5000	5000	5000	0
56	20231106	181400	346068165	5000	5000	5000	5000	0
57	20231106	181300	346068165	5000	5000	5000	5000	0
58	20231106	181200	346068165	5000	5000	5000	5000	0
59	20231106	181100	346068165	5000	5000	5000	5000	0
60	20231106	181000	346068165	5000	5000	5000	5000	0
61	20231106	180900	346068165	5000	5000	5000	5000	0
62	20231106	180800	346068165	5000	5000	5000	5000	4677
63	20231106	180700	346068165	5000	5000	5000	5000	0
64	20231106	180600	346068165	5000	5000	5000	5000	0
65	20231106	180500	346068165	5000	5000	5000	5000	0
66	20231106	180400	346068165	5000	5000	5000	5000	0
67	20231106	180300	346068165	5000	5000	5000	5000	0
68	20231106	180200	346068165	5000	5000	5000	5000	0
69	20231106	180100	346068165	5000	5000	5000	5000	0
70	20231106	180000	346068165	5000	5000	5000	5000	0
71	20231106	175900	346068165	5000	5000	5000	5000	0
72	20231106	175800	346068165	5000	5000	5000	5000	0
73	20231106	175700	346068165	5000	5000	5000	5000	0
74	20231106	175600	346068165	5000	5000	5000	5000	0
75	20231106	175500	346068165	5000	5000	5000	5000	0
76	20231106	175400	346068165	5000	5000	5000	5000	0
77	20231106	175300	346068165	5000	5000	5000	5000	0
78	20231106	175200	346068165	5000	5000	5000	5000	0
79	20231106	175100	346068165	5000	5000	5000	5000	0
80	20231106	175000	346068165	5000	5000	5000	5000	0
81	20231106	174900	346068165	5000	5000	5000	5000	0
82	20231106	174800	346068165	5000	5000	5000	5000	0
83	20231106	174700	346068165	5000	5000	5000	5000	0
84	20231106	174600	346068165	5000	5000	5000	5000	0
85	20231106	174500	346068165	5000	5000	5000	5000	0
86	20231106	174400	346068165	5000	5000	5000	5000	0
87	20231106	174300	346068165	5000	5000	5000	5000	0
88	20231106	174200	346068165	5000	5000	5000	5000	0
89	20231106	174100	346068165	5000	5000	5000	5000	0
90	20231106	174000	346068165	5000	5000	5000	5000	0
91	20231106	173900	346068165	5000	5000	5000	5000	0
92	20231106	173800	346068165	5000	5000	5000	5000	4677
93	20231106	173700	346068165	5000	5000	5000	5000	0
94	20231106	173600	346068165	5000	5000	5000	5000	0
95	20231106	173500	346068165	5000	5000	5000	5000	0
96	20231106	173400	346068165	5000	5000	5000	5000	0
97	20231106	173300	346068165	5000	5000	5000	5000	0
98	20231106	173200	346068165	5000	5000	5000	5000	0
99	20231106	173100	346068165	5000	5000	5000	5000	0
100	20231106	173000	346068165	5000	5000	5000	5000	0
101	20231106	172900	346068165	5000	5000	5000	5000	0
102	20231106	172800	346068165	5000	5000	5000	5000	0
103	20231106	172700	346068165	5000	5000	5000	5000	0
104	20231106	172600	346068165	5000	5000	5000	5000	0
105	20231106	172500	346068165	5000	5000	5000	5000	0
106	20231106	172400	346068165	5000	5000	5000	5000	0
107	20231106	172300	346068165	5000	5000	5000	5000	0
108	20231106	172200	346068165	5000	5000	5000	5000	0
109	20231106	172100	346068165	5000	5000	5000	5000	0
110	20231106	172000	346068165	5000	5000	5000	5000	0
111	20231106	171900	346068165	5000	5000	5000	5000	0
112	20231106	171800	346068165	5000	5000	5000	5000	0
113	20231106	171700	346068165	5000	5000	5000	5000	0
114	20231106	171600	346068165	5000	5000	5000	5000	0
115	20231106	171500	346068165	5000	5000	5000	5000	0
116	20231106	171400	346068165	5000	5000	5000	5000	0
117	20231106	171300	346068165	5000	5000	5000	5000	0
118	20231106	171200	346068165	5000	5000	5000	5000	0
119	20231106	171100	346068165	5000	5000	5000	5000	0
120	20231106	171000	346068165	5000	5000	5000	5000	0
121	20231106	170900	346068165	5000	5000	5000	5000	0
122	20231106	170800	346068165	5000	5000	5000	5000	4677
123	20231106	170700	346068165	5000	5000	5000	5000	0
124	20231106	170600	346068165	5000	5000	5000	5000	0
125	20231106	170500	346068165	5000	5000	5000	5000	0
126	20231106	170400	346068165	5000	5000	5000	5000	0
127	20231106	170300	346068165	5000	5000	5000	5000	0
128	20231106	170200	346068165	5000	5000	5000	5000	0
129	20231106	170100	346068165	5000	5000	5000	5000	0
130	20231106	170000	346068165	5000	5000	5000	5000	0
131	20231106	165900	346068165	5000	5000	5000	5000	0
132	20231106	165800	346068165	5000	5000	5000	5000	0
133	20231106	165700	346068165	5000	5000	5000	5000	0
134	20231106	165600	346068165	5000	5000	5000	5000	0
135	20231106	165500	346068165	5000	5000	5000	5000	0
136	20231106	165400	346068165	5000	5000	5000	5000	0
137	20231106	165300	346068165	5000	5000	5000	5000	0
138	20231106	165200	346068165	5000	5000	5000	5000	0
139	20231106	165100	346068165	5000	5000	5000	5000	0
140	20231106	165000	346068165	5000	5000	5000	5000	0
141	20231106	164900	346068165	5000	5000	5000	5000	0
142	20231106	164800	346068165	5000	5000	5000	5000	0
143	20231106	164700	346068165	5000	5000	5000	5000	0
144	20231106	164600	346068165	5000	5000	5000	5000	0
145	20231106	164500	346068165	5000	5000	5000	5000	0
146	20231106	164400	346068165	5000	5000	5000	5000	0
147	20231106	164300	346068165	5000	5000	5000	5000	0
148	20231106	164200	346068165	5000	5000	5000	5000	0
149	20231106	164100	346068165	5000	5000	5000	5000	0
150	20231106	164000	346068165	5000	5000	5000	5000	0
151	20231106	163900	346068165	5000	5000	5000	5000	0
152	20231106	163800	346068165	5000	5000	5000	5000	4677
153	20231106	163700	346068165	5000	5000	5000	5000	0
154	20231106	163600	346068165	5000	5000	5000	5000	0
155	20231106	163500	346068165	5000	5000	5000	5000	0
156	20231106	163400	346068165	5000	5000	5000	5000	0
157	20231106	163300	346068165	5000	5000	5000	5000	0
158	20231106	163200	346068165	5000	5000	5000	5000	0
159	20231106	163100	346068165	5000	5000	5000	5000	0
160	20231106	163000	346068165	5000	5000	5000	5000	0
161	20231106	162900	346068165	5000	5000	5000	5000	0
162	20231106	162800	346068165	5000	5000	5000	5000	0
163	20231106	162700	346068165	5000	5000	5000	5000	0
164	20231106	162600	346068165	5000	5000	5000	5000	0
165	20231106	162500	346068165	5000	5000	5000	5000	0
166	20231106	162400	346068165	5000	5000	5000	5000	0
167	20231106	162300	346068165	5000	5000	5000	5000	0
168	20231106	162200	346068165	5000	5000	5000	5000	0
169	20231106	162100	346068165	5000	5000	5000	5000	0
170	20231106	162000	346068165	5000	5000	5000	5000	0
171	20231106	161900	346068165	5000	5000	5000	5000	0
172	20231106	161800	346068165	5000	5000	5000	5000	0
173	20231106	161700	346068165	5000	5000	5000	5000	0
174	20231106	161600	346068165	5000	5000	5000	5000	0
175	20231106	161500	346068165	5000	5000	5000	5000	0
176	20231106	161400	346068165	5000	5000	5000	5000	0
177	20231106	161300	346068165	5000	5000	5000	5000	0
178	20231106	161200	346068165	5000	5000	5000	5000	0
179	20231106	161100	346068165	5000	5000	5000	5000	0
180	20231106	161000	346068165	5000	5000	5000	5000	0
181	20231106	160900	346068165	5000	5000	5000	5000	0
182	20231106	160800	346068165	5000	5000	5000	5000	4677
183	20231106	160700	346068165	5000	5000	5000	5000	0
184	20231106	160600	346068165	5000	5000	5000	5000	0
185	20231106	160500	346068165	5000	5000	5000	5000	0
186	20231106	160400	346068165	5000	5000	5000	5000	0
187	20231106	160300	346068165	5000	5000	5000	5000	0
188	20231106	160200	346068165	5000	5000	5000	5000	0
189	20231106	160100	346068165	5000	5000	5000	5000	0
190	20231106	160000	346068165	5000	5000	5000	5000	0
191	20231106	155900	346068165	5000	5000	5000	5000	0
192	20231106	155800	346068165	5000	5000	5000	5000	0
193	20231106	155700	346068165	5000	5000	5000	5000	0
194	20231106	155600	346068165	5000	5000	5000	5000	0
195	20231106	155500	346068165	5000	5000	5000	5000	0
196	20231106	155400	346068165	5000	5000	5000	5000	0
197	20231106	155300	346068165	5000	5000	5000	5000	0
198	20231106	155200	346068165	5000	5000	5000	5000	0
199	20231106	155100	346068165	5000	5000	5000	5000	0
200	20231106	155000	346068165	5000	5000	5000	5000	0
201	20231106	154900	346068165	5000	5000	5000	5000	0
202	20231106	154800	346068165	5000	5000	5000	5000	0
203	20231106	154700	346068165	5000	5000	5000	5000	0
204	20231106	154600	346068165	5000	5000	5000	5000	0
205	20231106	154500	346068165	5000	5000	5000	5000	0
206	20231106	154400	346068165	5000	5000	5000	5000	0
207	20231106	154300	346068165	5000	5000	5000	5000	0
208	20231106	154200	346068165	5000	5000	5000	5000	0
209	20231106	154100	346068165	5000	5000	5000	5000	0
210	20231106	154000	346068165	5000	5000	5000	5000	0
211	20231106	153900	346068165	5000	5000	5000	5000	0
212	20231106	153800	346068165	5000	5000	5000	5000	4677
213	20231106	153700	346068165	5000	5000	5000	5000	0
214	20231106	153600	346068165	5000	5000	5000	5000	0
215	20231106	153500	346068165	5000	5000	5000	5000	0
216	20231106	153400	346068165	5000	5000	5000	5000	0
217	20231106	153300	346068165	5000	5000	5000	5000	0
218	20231106	153200	346068165	5000	5000	5000	5000	0
219	20231106	153100	346068165	5000	5000	5000	5000	0
220	20231106	153000	346068165	5000	5000	5000	5000	4677
221	20231106	152900	322683165	5000	5000	5000	5000	0
222	20231106	152800	322683165	5000	5000	5000	5000	0
223	20231106	152700	322683165	5000	5000	5000	5000	0
224	20231106	152600	322683165	5000	5000	5000	5000	0
225	20231106	152500	322683165	5000	5000	5000	5000	0
226	20231106	152400	322683165	5000	5000	5000	5000	0
227	20231106	152300	322683165	5000	5000	5000	5000	0
228	20231106	152200	322683165	5000	5000	5000	5000	0
229	20231106	152100	322683165	5000	5000	5000	5000	0
230	20231106	152000	322683165	5000	5000	5000	5000	0
231	20231106	151900	322683165	5000	4995	5000	4990	1096
232	20231106	151800	317208410	4995	4995	4995	4995	369
233	20231106	151700	315365255	4990	4990	4990	4990	106
234	20231106	151600	314836315	4995	4995	4995	4995	0
235	20231106	151500	314836315	4995	4995	4995	4995	0
236	20231106	151400	314836315	4995	4995	4995	4995	1
237	20231106	151300	314831320	4980	4980	4980	4980	0
238	20231106	151200	314831320	4980	4990	4990	4980	1004
239	20231106	151100	309825655	4990	4990	4990	4990	1
240	20231106	151000	309820665	4995	4995	4995	4995	0
241	20231106	150900	309820665	4995	4995	4995	4995	900
242	20231106	150800	305325165	4995	4995	4995	4995	2
243	20231106	150700	305315175	4995	4995	4995	4995	0
244	20231106	150600	305315175	4995	4995	4995	4995	0
245	20231106	150500	305315175	4995	4990	4995	4990	400
246	20231106	150400	303318770	4980	4980	4980	4980	15
247	20231106	150300	303244070	4985	4985	4985	4985	0
248	20231106	150200	303244070	4985	4985	4985	4985	242
249	20231106	150100	302037700	4985	4985	4985	4985	51
250	20231106	150000	301783465	4990	4990	4990	4990	0
251	20231106	145900	301783465	4990	4990	4990	4990	0
252	20231106	145800	301783465	4990	4990	4990	4990	0
253	20231106	145700	301783465	4990	4990	4990	4990	232
254	20231106	145600	300625785	4990	4990	4990	4990	0
255	20231106	145500	300625785	4990	4990	4990	4990	0
256	20231106	145400	300625785	4990	4990	4990	4990	57
257	20231106	145300	300341355	4990	4990	4990	4990	0
258	20231106	145200	300341355	4990	4990	4990	4990	0
259	20231106	145100	300341355	4990	4990	4990	4990	0
260	20231106	145000	300341355	4990	4990	4990	4990	0
261	20231106	144900	300341355	4990	4990	4990	4990	240
262	20231106	144800	299143755	4990	4990	4990	4990	0
263	20231106	144700	299143755	4990	4985	4990	4985	550
264	20231106	144600	296399495	4985	4985	4985	4985	0
265	20231106	144500	296399495	4985	4985	4985	4985	0
266	20231106	144400	296399495	4985	4985	4985	4985	0
267	20231106	144300	296399495	4985	4985	4985	4985	454
268	20231106	144200	294136305	4985	4985	4985	4985	0
269	20231106	144100	294136305	4985	4985	4985	4985	13
270	20231106	144000	294071500	4990	4990	4990	4990	0
271	20231106	143900	294071500	4990	4990	4990	4990	0
272	20231106	143800	294071500	4990	4990	4990	4990	324
273	20231106	143700	292454740	4995	4995	4995	4995	4
274	20231106	143600	292434760	4995	4995	4995	4995	30
275	20231106	143500	292284910	4995	4995	4995	4995	6
276	20231106	143400	292254940	4995	4995	4995	4995	0
277	20231106	143300	292254940	4995	4995	4995	4995	6
278	20231106	143200	292224970	4990	4990	4990	4990	0
279	20231106	143100	292224970	4990	4990	4990	4990	11
280	20231106	143000	292170080	4995	4995	4995	4995	0
281	20231106	142900	292170080	4995	4995	4995	4995	0
282	20231106	142800	292170080	4995	4995	4995	4995	5
283	20231106	142700	292145105	5000	5000	5000	5000	0
284	20231106	142600	292145105	5000	5000	5000	5000	0
285	20231106	142500	292145105	5000	5000	5000	5000	0
286	20231106	142400	292145105	5000	5000	5000	5000	0
287	20231106	142300	292145105	5000	5000	5000	5000	0
288	20231106	142200	292145105	5000	5000	5000	5000	0
289	20231106	142100	292145105	5000	5000	5000	5000	0
290	20231106	142000	292145105	5000	5000	5000	5000	0
291	20231106	141900	292145105	5000	5000	5000	5000	1
292	20231106	141800	292140105	4990	4990	4990	4990	0
293	20231106	141700	292140105	4990	4990	4990	4990	1820
294	20231106	141600	283058305	5000	4995	5000	4995	200
295	20231106	141500	282059130	4990	4990	4990	4990	350
296	20231106	141400	280312630	4995	4995	4995	4995	0
297	20231106	141300	280312630	4995	4995	4995	4995	0
298	20231106	141200	280312630	4995	4995	4995	4995	0
299	20231106	141100	280312630	4995	4980	4995	4980	497
300	20231106	141000	277831150	4980	4980	4980	4980	931
301	20231106	140900	273194770	4985	4995	4995	4985	136
302	20231106	140800	272516790	4995	4995	4995	4995	0
303	20231106	140700	272516790	4995	4995	4995	4995	47
304	20231106	140600	272282025	4990	4990	4990	4990	57
305	20231106	140500	271997595	4995	4985	4995	4985	500
306	20231106	140400	269500455	4985	4990	4990	4985	118
307	20231106	140300	268911710	4995	4995	4995	4995	0
308	20231106	140200	268911710	4995	4990	4995	4990	750
309	20231106	140100	265169170	4980	4980	4985	4980	1276
310	20231106	140000	258809725	4975	4975	4975	4975	1
311	20231106	135900	258804750	4975	4975	4975	4975	1
312	20231106	135800	258799775	4980	4980	4980	4980	3
313	20231106	135700	258784835	4975	4975	4975	4975	0
314	20231106	135600	258784835	4975	4975	4975	4975	0
315	20231106	135500	258784835	4975	4975	4975	4975	89
316	20231106	135400	258342060	4980	4980	4980	4980	0
317	20231106	135300	258342060	4980	4980	4980	4980	3
318	20231106	135200	258327120	4980	4980	4980	4980	0
319	20231106	135100	258327120	4980	4980	4980	4980	2
320	20231106	135000	258317160	4980	4980	4980	4980	225
321	20231106	134900	257196660	4980	4980	4980	4980	1
322	20231106	134800	257191680	4985	4985	4985	4985	0
323	20231106	134700	257191680	4985	4985	4985	4985	0
324	20231106	134600	257191680	4985	4985	4985	4985	0
325	20231106	134500	257191680	4985	4985	4985	4985	100
326	20231106	134400	256693180	4985	4985	4985	4985	0
327	20231106	134300	256693180	4985	4985	4985	4985	0
328	20231106	134200	256693180	4985	4985	4985	4985	5
329	20231106	134100	256668255	4985	4985	4985	4985	0
330	20231106	134000	256668255	4985	4985	4985	4985	0
331	20231106	133900	256668255	4985	4985	4985	4985	39
332	20231106	133800	256473840	4990	4990	4990	4990	208
333	20231106	133700	255435920	5000	5000	5000	5000	300
334	20231106	133600	253935920	5000	4990	5000	4990	2100
335	20231106	133500	243449000	4990	4990	4990	4990	30
336	20231106	133400	243299300	4980	4980	4980	4980	0
337	20231106	133300	243299300	4980	4980	4980	4980	0
338	20231106	133200	243299300	4980	4980	4980	4980	0
339	20231106	133100	243299300	4980	4980	4980	4980	0
340	20231106	133000	243299300	4980	4980	4980	4980	0
341	20231106	132900	243299300	4980	4980	4980	4980	0
342	20231106	132800	243299300	4980	4980	4980	4980	0
343	20231106	132700	243299300	4980	4980	4980	4980	158
344	20231106	132600	242512460	4990	4990	4990	4990	10
345	20231106	132500	242462560	4990	4980	4990	4980	2710
346	20231106	132400	228957425	4970	4970	4970	4970	39
347	20231106	132300	228763595	4970	4970	4970	4970	0
348	20231106	132200	228763595	4970	4970	4970	4970	0
349	20231106	132100	228763595	4970	4970	4970	4970	0
350	20231106	132000	228763595	4970	4970	4970	4970	0
351	20231106	131900	228763595	4970	4970	4970	4970	0
352	20231106	131800	228763595	4970	4970	4970	4970	0
353	20231106	131700	228763595	4970	4970	4970	4970	130
354	20231106	131600	228117495	4970	4970	4970	4970	0
355	20231106	131500	228117495	4970	4970	4970	4970	0
356	20231106	131400	228117495	4970	4970	4970	4970	50
357	20231106	131300	227868995	4980	4980	4980	4980	0
358	20231106	131200	227868995	4980	4980	4980	4980	0
359	20231106	131100	227868995	4980	4980	4980	4980	0
360	20231106	131000	227868995	4980	4980	4980	4980	0
361	20231106	130900	227868995	4980	4980	4980	4980	0
362	20231106	130800	227868995	4980	4980	4980	4980	2
363	20231106	130700	227859035	4960	4960	4960	4960	0
364	20231106	130600	227859035	4960	4960	4960	4960	0
365	20231106	130500	227859035	4960	4960	4960	4960	1052
366	20231106	130400	222641115	4960	4960	4960	4960	0
367	20231106	130300	222641115	4960	4960	4975	4960	355
368	20231106	130200	220876445	4960	4960	4960	4960	0
369	20231106	130100	220876445	4960	4960	4960	4960	0
370	20231106	130000	220876445	4960	4960	4960	4960	110
371	20231106	125900	220330845	4960	4965	4965	4960	111
372	20231106	125800	219779925	4970	4970	4970	4970	100
373	20231106	125700	219282925	4970	4970	4970	4970	207
374	20231106	125600	218254135	4970	4975	4975	4970	233
375	20231106	125500	217096030	4975	4975	4975	4975	0
376	20231106	125400	217096030	4975	4975	4975	4975	133
377	20231106	125300	216434355	4975	4975	4975	4975	19
378	20231106	125200	216339830	4975	4975	4975	4975	6
379	20231106	125100	216309980	4975	4975	4975	4975	117
380	20231106	125000	215727905	4970	4970	4970	4970	0
381	20231106	124900	215727905	4970	4970	4970	4970	20
382	20231106	124800	215628505	4975	4975	4975	4975	30
383	20231106	124700	215479255	4965	4965	4965	4965	0
384	20231106	124600	215479255	4965	4965	4965	4965	0
385	20231106	124500	215479255	4965	4965	4965	4965	1
386	20231106	124400	215474290	4975	4975	4975	4975	1
387	20231106	124300	215469315	4975	4975	4975	4975	68
388	20231106	124200	215131015	4970	4970	4970	4970	74
389	20231106	124100	214763235	4975	4970	4975	4970	594
390	20231106	124000	211808985	4970	4970	4970	4970	0
391	20231106	123900	211808985	4970	4970	4970	4970	138
392	20231106	123800	211123125	4970	4970	4970	4970	25
393	20231106	123700	210998875	4965	4965	4965	4965	0
394	20231106	123600	210998875	4965	4965	4965	4965	0
395	20231106	123500	210998875	4965	4965	4965	4965	11
396	20231106	123400	210944260	4960	4960	4960	4960	0
397	20231106	123300	210944260	4960	4960	4960	4960	0
398	20231106	123200	210944260	4960	4960	4960	4960	1
399	20231106	123100	210939300	4960	4960	4960	4960	1000
400	20231106	123000	205979300	4960	4960	4960	4960	110
401	20231106	122900	205433700	4965	4965	4965	4965	6
402	20231106	122800	205403910	4965	4965	4965	4965	40
403	20231106	122700	205205310	4965	4965	4965	4965	0
404	20231106	122600	205205310	4965	4960	4965	4960	7
405	20231106	122500	205170560	4960	4960	4960	4960	31
406	20231106	122400	205016800	4950	4950	4950	4950	0
407	20231106	122300	205016800	4950	4950	4950	4950	0
408	20231106	122200	205016800	4950	4950	4950	4950	50
409	20231106	122100	204769300	4955	4955	4955	4955	0
410	20231106	122000	204769300	4955	4955	4955	4955	0
411	20231106	121900	204769300	4955	4955	4955	4955	6
412	20231106	121800	204739570	4955	4955	4955	4955	0
413	20231106	121700	204739570	4955	4960	4960	4955	14079
414	20231106	121600	134907900	4965	4965	4965	4965	0
415	20231106	121500	134907900	4965	4970	4970	4965	164
416	20231106	121400	134093555	4970	4970	4970	4970	40
417	20231106	121300	133894755	4970	4970	4970	4970	0
418	20231106	121200	133894755	4970	4965	4970	4965	5
419	20231106	121100	133869910	4965	4965	4965	4965	231
420	20231106	121000	132722995	4965	4965	4965	4965	6
421	20231106	120900	132693205	4960	4960	4960	4960	9
422	20231106	120800	132648565	4965	4965	4965	4965	0
423	20231106	120700	132648565	4965	4965	4965	4965	0
424	20231106	120600	132648565	4965	4970	4970	4965	59
425	20231106	120500	132355575	4970	4970	4970	4970	26
426	20231106	120400	132226355	4970	4970	4970	4970	0
427	20231106	120300	132226355	4970	4970	4970	4970	4
428	20231106	120200	132206475	4970	4970	4970	4970	4
429	20231106	120100	132186595	4970	4970	4970	4970	16
430	20231106	120000	132107075	4970	4970	4970	4970	272
431	20231106	115900	130755235	4970	4970	4970	4970	19
432	20231106	115800	130660805	4970	4970	4970	4970	33
433	20231106	115700	130496795	4970	4970	4970	4970	6
434	20231106	115600	130466975	4970	4970	4970	4970	36
435	20231106	115500	130288055	4970	4970	4970	4970	0
436	20231106	115400	130288055	4970	4970	4970	4970	0
437	20231106	115300	130288055	4970	4970	4970	4970	356
438	20231106	115200	128518735	4970	4970	4970	4970	689
439	20231106	115100	125094405	4970	4970	4970	4970	46
440	20231106	115000	124865785	4970	4960	4970	4960	1006
441	20231106	114900	119875965	4970	4970	4970	4970	0
442	20231106	114800	119875965	4970	4970	4970	4970	214
443	20231106	114700	118812385	4970	4965	4970	4965	44
444	20231106	114600	118593895	4965	4965	4965	4965	28
445	20231106	114500	118454875	4965	4965	4965	4965	18
446	20231106	114400	118365505	4965	4955	4965	4955	154
447	20231106	114300	117600935	4955	4955	4955	4955	0
448	20231106	114200	117600935	4955	4955	4955	4955	0
449	20231106	114100	117600935	4955	4955	4955	4955	0
450	20231106	114000	117600935	4955	4955	4955	4955	0
451	20231106	113900	117600935	4955	4955	4955	4955	0
452	20231106	113800	117600935	4955	4955	4955	4955	0
453	20231106	113700	117600935	4955	4955	4955	4955	110
454	20231106	113600	117055885	4965	4960	4965	4960	145
455	20231106	113500	116336555	4955	4955	4955	4955	191
456	20231106	113400	115390150	4955	4955	4955	4955	0
457	20231106	113300	115390150	4955	4955	4955	4955	0
458	20231106	113200	115390150	4955	4945	4955	4945	1481
459	20231106	113100	108061060	4950	4950	4950	4950	25
460	20231106	113000	107937310	4950	4950	4950	4950	0
461	20231106	112900	107937310	4950	4955	4955	4950	40
462	20231106	112800	107739280	4955	4955	4955	4955	33
463	20231106	112700	107575765	4955	4950	4955	4950	3801
464	20231106	112600	88760810	4955	4950	4955	4950	263
465	20231106	112500	87458860	4950	4950	4950	4950	0
466	20231106	112400	87458860	4950	4950	4950	4950	0
467	20231106	112300	87458860	4950	4950	4950	4950	27
468	20231106	112200	87325210	4950	4950	4950	4950	6
469	20231106	112100	87295510	4940	4940	4940	4940	30
470	20231106	112000	87147310	4950	4940	4950	4940	123
471	20231106	111900	86539630	4945	4945	4945	4945	0
472	20231106	111800	86539630	4945	4950	4950	4945	41
473	20231106	111700	86336820	4950	4950	4950	4950	159
474	20231106	111600	85549770	4950	4945	4950	4945	8
475	20231106	111500	85510180	4945	4945	4945	4945	0
476	20231106	111400	85510180	4945	4945	4945	4945	0
477	20231106	111300	85510180	4945	4945	4945	4945	44
478	20231106	111200	85292600	4950	4950	4950	4950	37
479	20231106	111100	85109450	4950	4950	4950	4950	142
480	20231106	111000	84406550	4955	4955	4955	4955	0
481	20231106	110900	84406550	4955	4955	4955	4955	0
482	20231106	110800	84406550	4955	4945	4955	4930	1103
483	20231106	110700	78966935	4960	4960	4960	4960	1
484	20231106	110600	78961975	4935	4935	4935	4935	0
485	20231106	110500	78961975	4935	4935	4935	4935	0
486	20231106	110400	78961975	4935	4935	4935	4935	0
487	20231106	110300	78961975	4935	4960	4960	4935	330
488	20231106	110200	77332195	4960	4940	4960	4940	681
489	20231106	110100	73968005	4940	4940	4940	4940	0
490	20231106	110000	73968005	4940	4940	4940	4940	0
491	20231106	105900	73968005	4940	4940	4940	4940	55
492	20231106	105800	73696305	4940	4940	4940	4940	10
493	20231106	105700	73646905	4940	4940	4940	4940	0
494	20231106	105600	73646905	4940	4940	4940	4940	0
495	20231106	105500	73646905	4940	4940	4940	4940	0
496	20231106	105400	73646905	4940	4940	4940	4940	980
497	20231106	105300	68805705	4940	4950	4950	4940	205
498	20231106	105200	67792915	4950	4965	4965	4950	2
499	20231106	105100	67783000	4940	4940	4940	4940	0
500	20231106	105000	67783000	4940	4940	4940	4940	0
501	20231106	104900	67783000	4940	4940	4940	4940	0
502	20231106	104800	67783000	4940	4940	4940	4940	0
503	20231106	104700	67783000	4940	4940	4940	4940	0
504	20231106	104600	67783000	4940	4940	4940	4940	0
505	20231106	104500	67783000	4940	4940	4940	4940	0
506	20231106	104400	67783000	4940	4940	4940	4940	0
507	20231106	104300	67783000	4940	4940	4940	4940	0
508	20231106	104200	67783000	4940	4940	4940	4940	0
509	20231106	104100	67783000	4940	4965	4965	4940	6
510	20231106	104000	67753335	4965	4960	4965	4960	101
511	20231106	103900	67252370	4940	4940	4940	4940	0
512	20231106	103800	67252370	4940	4940	4940	4940	400
513	20231106	103700	65276370	4940	4940	4940	4940	0
514	20231106	103600	65276370	4940	4940	4940	4940	0
515	20231106	103500	65276370	4940	4940	4940	4940	0
516	20231106	103400	65276370	4940	4940	4940	4940	0
517	20231106	103300	65276370	4940	4940	4940	4940	0
518	20231106	103200	65276370	4940	4940	4940	4940	0
519	20231106	103100	65276370	4940	4940	4940	4940	3
520	20231106	103000	65261550	4940	4940	4940	4940	0
521	20231106	102900	65261550	4940	4940	4940	4940	0
522	20231106	102800	65261550	4940	4940	4940	4940	0
523	20231106	102700	65261550	4940	4940	4940	4940	396
524	20231106	102600	63305310	4940	4940	4940	4940	0
525	20231106	102500	63305310	4940	4940	4940	4940	1
526	20231106	102400	63300370	4940	4940	4940	4940	1
527	20231106	102300	63295430	4965	4960	4965	4960	30
528	20231106	102200	63146515	4940	4960	4960	4940	26
529	20231106	102100	63017955	4960	4955	4960	4940	141
530	20231106	102000	62320290	4960	4960	4960	4960	0
531	20231106	101900	62320290	4960	4960	4960	4960	9
532	20231106	101800	62275650	4960	4960	4960	4960	0
533	20231106	101700	62275650	4960	4960	4960	4960	0
534	20231106	101600	62275650	4960	4960	4960	4960	0
535	20231106	101500	62275650	4960	4960	4960	4960	1
536	20231106	101400	62270690	4960	4960	4960	4960	0
537	20231106	101300	62270690	4960	4960	4960	4960	0
538	20231106	101200	62270690	4960	4950	4960	4950	302
539	20231106	101100	60772800	4960	4960	4960	4960	0
540	20231106	101000	60772800	4960	4960	4960	4960	20
541	20231106	100900	60673600	4960	4960	4960	4960	0
542	20231106	100800	60673600	4960	4960	4960	4960	0
543	20231106	100700	60673600	4960	4960	4960	4960	2
544	20231106	100600	60663680	4960	4960	4960	4960	0
545	20231106	100500	60663680	4960	4960	4960	4960	10
546	20231106	100400	60614080	4960	4960	4960	4960	0
547	20231106	100300	60614080	4960	4960	4960	4960	47
548	20231106	100200	60380960	4960	4960	4960	4960	100
549	20231106	100100	59884960	4960	4960	4960	4960	0
550	20231106	100000	59884960	4960	4955	4960	4950	266
551	20231106	095900	58566875	4960	4965	4965	4960	37
552	20231106	095800	58383330	4965	4965	4965	4965	8
553	20231106	095700	58343610	4960	4960	4960	4960	568
554	20231106	095600	55526330	4960	4960	4960	4960	0
555	20231106	095500	55526330	4960	4960	4960	4960	1
556	20231106	095400	55521370	4950	4950	4950	4950	250
557	20231106	095300	54283870	4950	4950	4950	4950	0
558	20231106	095200	54283870	4950	4950	4950	4950	0
559	20231106	095100	54283870	4950	4950	4950	4950	4
560	20231106	095000	54264070	4960	4960	4960	4960	0
561	20231106	094900	54264070	4960	4950	4960	4950	232
562	20231106	094800	53113450	4950	4950	4950	4950	0
563	20231106	094700	53113450	4950	4950	4950	4950	0
564	20231106	094600	53113450	4950	4950	4950	4950	0
565	20231106	094500	53113450	4950	4950	4950	4950	2
566	20231106	094400	53103550	4950	4950	4950	4950	14
567	20231106	094300	53034250	4960	4960	4960	4960	0
568	20231106	094200	53034250	4960	4960	4960	4960	401
569	20231106	094100	51045290	4950	4950	4950	4950	131
570	20231106	094000	50396840	4955	4955	4955	4955	24
571	20231106	093900	50277920	4955	4955	4955	4955	0
572	20231106	093800	50277920	4955	4955	4955	4955	2
573	20231106	093700	50268010	4955	4955	4955	4955	54
574	20231106	093600	50000440	4955	4955	4955	4955	0
575	20231106	093500	50000440	4955	4955	4955	4955	0
576	20231106	093400	50000440	4955	4955	4955	4955	55
577	20231106	093300	49727915	4955	4955	4955	4955	0
578	20231106	093200	49727915	4955	4960	4960	4955	33
579	20231106	093100	49564375	4960	4940	4960	4940	64
580	20231106	093000	49247255	4955	4940	4955	4940	420
581	20231106	092900	47168980	4940	4940	4940	4940	54
582	20231106	092800	46902220	4930	4930	4930	4930	0
583	20231106	092700	46902220	4930	4930	4930	4930	0
584	20231106	092600	46902220	4930	4930	4930	4930	0
585	20231106	092500	46902220	4930	4930	4930	4930	123
586	20231106	092400	46295830	4940	4940	4940	4940	0
587	20231106	092300	46295830	4940	4935	4940	4935	73
588	20231106	092200	45935325	4940	4940	4940	4940	0
589	20231106	092100	45935325	4940	4940	4940	4940	110
590	20231106	092000	45391925	4920	4920	4920	4920	2
591	20231106	091900	45382085	4950	4950	4950	4950	0
592	20231106	091800	45382085	4950	4950	4950	4950	10
593	20231106	091700	45332585	4920	4920	4920	4920	217
594	20231106	091600	44264945	4925	4920	4925	4920	38
595	20231106	091500	44077815	4950	4950	4950	4950	0
596	20231106	091400	44077815	4950	4950	4950	4950	471
597	20231106	091300	41746365	4950	4950	4950	4950	20
598	20231106	091200	41647365	4950	4950	4950	4950	0
599	20231106	091100	41647365	4950	4950	4950	4950	1
600	20231106	091000	41642415	4920	4930	4930	4920	3186
601	20231106	090900	25967075	4925	4935	4935	4925	1528
602	20231106	090800	18439170	4950	4950	4950	4950	0
603	20231106	090700	18439170	4950	4950	4950	4950	1
604	20231106	090600	18434220	4935	4940	4940	4935	206
605	20231106	090500	17417585	4940	4940	4940	4940	40
606	20231106	090400	17219985	4985	4985	4985	4985	1
607	20231106	090300	17215000	4940	4940	4940	4940	40
608	20231106	090200	17017400	5000	4970	5000	4970	1000
609	20231106	090100	12025090	4975	4940	4975	4925	1640
610	20231106	090000	3915375	4925	4925	4925	4925	795