KissMeData/024850/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190800	508319820	2440	2440	2440	2440	2351
3	20231101	190700	508319820	2440	2440	2440	2440	0
4	20231101	190600	508319820	2440	2440	2440	2440	0
5	20231101	190500	508319820	2440	2440	2440	2440	0
6	20231101	190400	508319820	2440	2440	2440	2440	0
7	20231101	190300	508319820	2440	2440	2440	2440	0
8	20231101	190200	508319820	2440	2440	2440	2440	0
9	20231101	190100	508319820	2440	2440	2440	2440	0
10	20231101	190000	508319820	2440	2440	2440	2440	0
11	20231101	185900	508319820	2440	2440	2440	2440	0
12	20231101	185800	508319820	2440	2440	2440	2440	0
13	20231101	185700	508319820	2440	2440	2440	2440	0
14	20231101	185600	508319820	2440	2440	2440	2440	0
15	20231101	185500	508319820	2440	2440	2440	2440	0
16	20231101	185400	508319820	2440	2440	2440	2440	0
17	20231101	185300	508319820	2440	2440	2440	2440	0
18	20231101	185200	508319820	2440	2440	2440	2440	0
19	20231101	185100	508319820	2440	2440	2440	2440	0
20	20231101	185000	508319820	2440	2440	2440	2440	0
21	20231101	184900	508319820	2440	2440	2440	2440	0
22	20231101	184800	508319820	2440	2440	2440	2440	0
23	20231101	184700	508319820	2440	2440	2440	2440	0
24	20231101	184600	508319820	2440	2440	2440	2440	0
25	20231101	184500	508319820	2440	2440	2440	2440	0
26	20231101	184400	508319820	2440	2440	2440	2440	0
27	20231101	184300	508319820	2440	2440	2440	2440	0
28	20231101	184200	508319820	2440	2440	2440	2440	0
29	20231101	184100	508319820	2440	2440	2440	2440	0
30	20231101	184000	508319820	2440	2440	2440	2440	0
31	20231101	183900	508319820	2440	2440	2440	2440	0
32	20231101	183800	508319820	2440	2440	2440	2440	2351
33	20231101	183700	508319820	2440	2440	2440	2440	0
34	20231101	183600	508319820	2440	2440	2440	2440	0
35	20231101	183500	508319820	2440	2440	2440	2440	0
36	20231101	183400	508319820	2440	2440	2440	2440	0
37	20231101	183300	508319820	2440	2440	2440	2440	0
38	20231101	183200	508319820	2440	2440	2440	2440	0
39	20231101	183100	508319820	2440	2440	2440	2440	0
40	20231101	183000	508319820	2440	2440	2440	2440	0
41	20231101	182900	508319820	2440	2440	2440	2440	0
42	20231101	182800	508319820	2440	2440	2440	2440	0
43	20231101	182700	508319820	2440	2440	2440	2440	0
44	20231101	182600	508319820	2440	2440	2440	2440	0
45	20231101	182500	508319820	2440	2440	2440	2440	0
46	20231101	182400	508319820	2440	2440	2440	2440	0
47	20231101	182300	508319820	2440	2440	2440	2440	0
48	20231101	182200	508319820	2440	2440	2440	2440	0
49	20231101	182100	508319820	2440	2440	2440	2440	0
50	20231101	182000	508319820	2440	2440	2440	2440	0
51	20231101	181900	508319820	2440	2440	2440	2440	0
52	20231101	181800	508319820	2440	2440	2440	2440	0
53	20231101	181700	508319820	2440	2440	2440	2440	0
54	20231101	181600	508319820	2440	2440	2440	2440	0
55	20231101	181500	508319820	2440	2440	2440	2440	0
56	20231101	181400	508319820	2440	2440	2440	2440	0
57	20231101	181300	508319820	2440	2440	2440	2440	0
58	20231101	181200	508319820	2440	2440	2440	2440	0
59	20231101	181100	508319820	2440	2440	2440	2440	0
60	20231101	181000	508319820	2440	2440	2440	2440	0
61	20231101	180900	508319820	2440	2440	2440	2440	0
62	20231101	180800	508319820	2440	2440	2440	2440	2351
63	20231101	180700	508319820	2440	2440	2440	2440	0
64	20231101	180600	508319820	2440	2440	2440	2440	0
65	20231101	180500	508319820	2440	2440	2440	2440	0
66	20231101	180400	508319820	2440	2440	2440	2440	0
67	20231101	180300	508319820	2440	2440	2440	2440	0
68	20231101	180200	508319820	2440	2440	2440	2440	0
69	20231101	180100	508319820	2440	2440	2440	2440	0
70	20231101	180000	508319820	2440	2440	2440	2440	0
71	20231101	175900	508319820	2440	2440	2440	2440	0
72	20231101	175800	508319820	2440	2440	2440	2440	0
73	20231101	175700	508319820	2440	2440	2440	2440	0
74	20231101	175600	508319820	2440	2440	2440	2440	0
75	20231101	175500	508319820	2440	2440	2440	2440	0
76	20231101	175400	508319820	2440	2440	2440	2440	0
77	20231101	175300	508319820	2440	2440	2440	2440	0
78	20231101	175200	508319820	2440	2440	2440	2440	0
79	20231101	175100	508319820	2440	2440	2440	2440	0
80	20231101	175000	508319820	2440	2440	2440	2440	0
81	20231101	174900	508319820	2440	2440	2440	2440	0
82	20231101	174800	508319820	2440	2440	2440	2440	0
83	20231101	174700	508319820	2440	2440	2440	2440	0
84	20231101	174600	508319820	2440	2440	2440	2440	0
85	20231101	174500	508319820	2440	2440	2440	2440	0
86	20231101	174400	508319820	2440	2440	2440	2440	0
87	20231101	174300	508319820	2440	2440	2440	2440	0
88	20231101	174200	508319820	2440	2440	2440	2440	0
89	20231101	174100	508319820	2440	2440	2440	2440	0
90	20231101	174000	508319820	2440	2440	2440	2440	0
91	20231101	173900	508319820	2440	2440	2440	2440	0
92	20231101	173800	508319820	2440	2440	2440	2440	2351
93	20231101	173700	508319820	2440	2440	2440	2440	0
94	20231101	173600	508319820	2440	2440	2440	2440	0
95	20231101	173500	508319820	2440	2440	2440	2440	0
96	20231101	173400	508319820	2440	2440	2440	2440	0
97	20231101	173300	508319820	2440	2440	2440	2440	0
98	20231101	173200	508319820	2440	2440	2440	2440	0
99	20231101	173100	508319820	2440	2440	2440	2440	0
100	20231101	173000	508319820	2440	2440	2440	2440	0
101	20231101	172900	508319820	2440	2440	2440	2440	0
102	20231101	172800	508319820	2440	2440	2440	2440	0
103	20231101	172700	508319820	2440	2440	2440	2440	0
104	20231101	172600	508319820	2440	2440	2440	2440	0
105	20231101	172500	508319820	2440	2440	2440	2440	0
106	20231101	172400	508319820	2440	2440	2440	2440	0
107	20231101	172300	508319820	2440	2440	2440	2440	0
108	20231101	172200	508319820	2440	2440	2440	2440	0
109	20231101	172100	508319820	2440	2440	2440	2440	0
110	20231101	172000	508319820	2440	2440	2440	2440	0
111	20231101	171900	508319820	2440	2440	2440	2440	0
112	20231101	171800	508319820	2440	2440	2440	2440	0
113	20231101	171700	508319820	2440	2440	2440	2440	0
114	20231101	171600	508319820	2440	2440	2440	2440	0
115	20231101	171500	508319820	2440	2440	2440	2440	0
116	20231101	171400	508319820	2440	2440	2440	2440	0
117	20231101	171300	508319820	2440	2440	2440	2440	0
118	20231101	171200	508319820	2440	2440	2440	2440	0
119	20231101	171100	508319820	2440	2440	2440	2440	0
120	20231101	171000	508319820	2440	2440	2440	2440	0
121	20231101	170900	508319820	2440	2440	2440	2440	0
122	20231101	170800	508319820	2440	2440	2440	2440	2351
123	20231101	170700	508319820	2440	2440	2440	2440	0
124	20231101	170600	508319820	2440	2440	2440	2440	0
125	20231101	170500	508319820	2440	2440	2440	2440	0
126	20231101	170400	508319820	2440	2440	2440	2440	0
127	20231101	170300	508319820	2440	2440	2440	2440	0
128	20231101	170200	508319820	2440	2440	2440	2440	0
129	20231101	170100	508319820	2440	2440	2440	2440	0
130	20231101	170000	508319820	2440	2440	2440	2440	0
131	20231101	165900	508319820	2440	2440	2440	2440	0
132	20231101	165800	508319820	2440	2440	2440	2440	0
133	20231101	165700	508319820	2440	2440	2440	2440	0
134	20231101	165600	508319820	2440	2440	2440	2440	0
135	20231101	165500	508319820	2440	2440	2440	2440	0
136	20231101	165400	508319820	2440	2440	2440	2440	0
137	20231101	165300	508319820	2440	2440	2440	2440	0
138	20231101	165200	508319820	2440	2440	2440	2440	0
139	20231101	165100	508319820	2440	2440	2440	2440	0
140	20231101	165000	508319820	2440	2440	2440	2440	0
141	20231101	164900	508319820	2440	2440	2440	2440	0
142	20231101	164800	508319820	2440	2440	2440	2440	0
143	20231101	164700	508319820	2440	2440	2440	2440	0
144	20231101	164600	508319820	2440	2440	2440	2440	0
145	20231101	164500	508319820	2440	2440	2440	2440	0
146	20231101	164400	508319820	2440	2440	2440	2440	0
147	20231101	164300	508319820	2440	2440	2440	2440	0
148	20231101	164200	508319820	2440	2440	2440	2440	0
149	20231101	164100	508319820	2440	2440	2440	2440	0
150	20231101	164000	508319820	2440	2440	2440	2440	0
151	20231101	163900	508319820	2440	2440	2440	2440	0
152	20231101	163800	508319820	2440	2440	2440	2440	2351
153	20231101	163700	508319820	2440	2440	2440	2440	0
154	20231101	163600	508319820	2440	2440	2440	2440	0
155	20231101	163500	508319820	2440	2440	2440	2440	0
156	20231101	163400	508319820	2440	2440	2440	2440	0
157	20231101	163300	508319820	2440	2440	2440	2440	0
158	20231101	163200	508319820	2440	2440	2440	2440	0
159	20231101	163100	508319820	2440	2440	2440	2440	0
160	20231101	163000	508319820	2440	2440	2440	2440	0
161	20231101	162900	508319820	2440	2440	2440	2440	0
162	20231101	162800	508319820	2440	2440	2440	2440	0
163	20231101	162700	508319820	2440	2440	2440	2440	0
164	20231101	162600	508319820	2440	2440	2440	2440	0
165	20231101	162500	508319820	2440	2440	2440	2440	0
166	20231101	162400	508319820	2440	2440	2440	2440	0
167	20231101	162300	508319820	2440	2440	2440	2440	0
168	20231101	162200	508319820	2440	2440	2440	2440	0
169	20231101	162100	508319820	2440	2440	2440	2440	0
170	20231101	162000	508319820	2440	2440	2440	2440	0
171	20231101	161900	508319820	2440	2440	2440	2440	0
172	20231101	161800	508319820	2440	2440	2440	2440	0
173	20231101	161700	508319820	2440	2440	2440	2440	0
174	20231101	161600	508319820	2440	2440	2440	2440	0
175	20231101	161500	508319820	2440	2440	2440	2440	0
176	20231101	161400	508319820	2440	2440	2440	2440	0
177	20231101	161300	508319820	2440	2440	2440	2440	0
178	20231101	161200	508319820	2440	2440	2440	2440	0
179	20231101	161100	508319820	2440	2440	2440	2440	0
180	20231101	161000	508319820	2440	2440	2440	2440	0
181	20231101	160900	508319820	2440	2440	2440	2440	0
182	20231101	160800	508319820	2440	2440	2440	2440	2351
183	20231101	160700	508319820	2440	2440	2440	2440	0
184	20231101	160600	508319820	2440	2440	2440	2440	0
185	20231101	160500	508319820	2440	2440	2440	2440	0
186	20231101	160400	508319820	2440	2440	2440	2440	0
187	20231101	160300	508319820	2440	2440	2440	2440	0
188	20231101	160200	508319820	2440	2440	2440	2440	0
189	20231101	160100	508319820	2440	2440	2440	2440	0
190	20231101	160000	508319820	2440	2440	2440	2440	0
191	20231101	155900	508319820	2440	2440	2440	2440	0
192	20231101	155800	508319820	2440	2440	2440	2440	0
193	20231101	155700	508319820	2440	2440	2440	2440	0
194	20231101	155600	508319820	2440	2440	2440	2440	0
195	20231101	155500	508319820	2440	2440	2440	2440	0
196	20231101	155400	508319820	2440	2440	2440	2440	0
197	20231101	155300	508319820	2440	2440	2440	2440	0
198	20231101	155200	508319820	2440	2440	2440	2440	0
199	20231101	155100	508319820	2440	2440	2440	2440	0
200	20231101	155000	508319820	2440	2440	2440	2440	0
201	20231101	154900	508319820	2440	2440	2440	2440	0
202	20231101	154800	508319820	2440	2440	2440	2440	0
203	20231101	154700	508319820	2440	2440	2440	2440	0
204	20231101	154600	508319820	2440	2440	2440	2440	0
205	20231101	154500	508319820	2440	2440	2440	2440	0
206	20231101	154400	508319820	2440	2440	2440	2440	0
207	20231101	154300	508319820	2440	2440	2440	2440	0
208	20231101	154200	508319820	2440	2440	2440	2440	0
209	20231101	154100	508319820	2440	2440	2440	2440	0
210	20231101	154000	508319820	2440	2440	2440	2440	0
211	20231101	153900	508319820	2440	2440	2440	2440	0
212	20231101	153800	508319820	2440	2440	2440	2440	2351
213	20231101	153700	508319820	2440	2440	2440	2440	0
214	20231101	153600	508319820	2440	2440	2440	2440	0
215	20231101	153500	508319820	2440	2440	2440	2440	0
216	20231101	153400	508319820	2440	2440	2440	2440	0
217	20231101	153300	508319820	2440	2440	2440	2440	0
218	20231101	153200	508319820	2440	2440	2440	2440	0
219	20231101	153100	508319820	2440	2440	2440	2440	0
220	20231101	153000	508319820	2440	2440	2440	2440	2351
221	20231101	152900	502583380	2450	2450	2450	2450	0
222	20231101	152800	502583380	2450	2450	2450	2450	0
223	20231101	152700	502583380	2450	2450	2450	2450	0
224	20231101	152600	502583380	2450	2450	2450	2450	0
225	20231101	152500	502583380	2450	2450	2450	2450	0
226	20231101	152400	502583380	2450	2450	2450	2450	0
227	20231101	152300	502583380	2450	2450	2450	2450	0
228	20231101	152200	502583380	2450	2450	2450	2450	0
229	20231101	152100	502583380	2450	2450	2450	2450	0
230	20231101	152000	502583380	2450	2450	2450	2450	0
231	20231101	151900	502583380	2450	2445	2450	2445	740
232	20231101	151800	500773370	2450	2455	2455	2450	264
233	20231101	151700	500126555	2455	2455	2455	2455	61
234	20231101	151600	499976800	2455	2455	2460	2455	673
235	20231101	151500	498323970	2455	2455	2460	2455	136
236	20231101	151400	497990070	2450	2450	2450	2450	810
237	20231101	151300	496005570	2450	2440	2450	2440	2566
238	20231101	151200	489734275	2440	2440	2440	2440	1196
239	20231101	151100	486816035	2440	2440	2450	2440	3402
240	20231101	151000	478515050	2450	2440	2450	2435	1322
241	20231101	150900	475290300	2440	2440	2440	2440	101
242	20231101	150800	475043860	2445	2440	2445	2440	659
243	20231101	150700	473433055	2445	2445	2445	2445	0
244	20231101	150600	473433055	2445	2445	2445	2445	10
245	20231101	150500	473408605	2445	2450	2450	2445	16
246	20231101	150400	473369480	2450	2435	2450	2435	495
247	20231101	150300	472157405	2445	2440	2445	2435	3105
248	20231101	150200	464572625	2445	2445	2445	2445	835
249	20231101	150100	462531050	2445	2445	2445	2445	1
250	20231101	150000	462528605	2445	2445	2445	2435	1243
251	20231101	145900	459489690	2445	2440	2445	2440	40
252	20231101	145800	459392040	2440	2440	2445	2440	41
253	20231101	145700	459291975	2440	2440	2440	2440	173
254	20231101	145600	458869855	2440	2440	2440	2440	430
255	20231101	145500	457820655	2435	2435	2435	2435	766
256	20231101	145400	455955445	2435	2435	2435	2435	330
257	20231101	145300	455151895	2430	2435	2435	2430	2078
258	20231101	145200	450102300	2435	2440	2440	2435	2217
259	20231101	145100	444703405	2445	2440	2445	2440	1324
260	20231101	145000	441472840	2440	2440	2440	2440	0
261	20231101	144900	441472840	2440	2445	2445	2440	6338
262	20231101	144800	426004605	2445	2445	2450	2445	727
263	20231101	144700	424226990	2450	2450	2450	2450	1437
264	20231101	144600	420706340	2455	2455	2455	2455	0
265	20231101	144500	420706340	2455	2455	2455	2455	30
266	20231101	144400	420632690	2455	2455	2455	2455	96
267	20231101	144300	420397010	2455	2455	2455	2455	308
268	20231101	144200	419640870	2455	2455	2455	2455	59
269	20231101	144100	419496025	2455	2455	2455	2455	4
270	20231101	144000	419486205	2455	2455	2455	2455	0
271	20231101	143900	419486205	2455	2455	2455	2455	10
272	20231101	143800	419461655	2455	2455	2455	2455	13
273	20231101	143700	419429740	2455	2455	2455	2455	10
274	20231101	143600	419405190	2455	2450	2455	2450	125
275	20231101	143500	419098840	2450	2450	2450	2450	374
276	20231101	143400	418182540	2450	2450	2450	2450	214
277	20231101	143300	417658240	2450	2450	2450	2450	50
278	20231101	143200	417535740	2445	2445	2445	2445	4
279	20231101	143100	417525960	2450	2450	2450	2450	1000
280	20231101	143000	415075960	2450	2450	2450	2450	16
281	20231101	142900	415036760	2450	2455	2455	2450	8442
282	20231101	142800	394346645	2460	2460	2460	2460	3
283	20231101	142700	394339265	2460	2460	2460	2460	56
284	20231101	142600	394201505	2465	2465	2465	2465	1
285	20231101	142500	394199040	2465	2465	2465	2465	1
286	20231101	142400	394196575	2465	2465	2465	2465	2
287	20231101	142300	394191645	2470	2470	2470	2470	0
288	20231101	142200	394191645	2470	2460	2470	2460	232
289	20231101	142100	393620815	2460	2460	2470	2460	10662
290	20231101	142000	367388485	2460	2460	2460	2455	148
291	20231101	141900	367025025	2460	2455	2460	2455	898
292	20231101	141800	364820335	2455	2460	2460	2455	2905
293	20231101	141700	357682075	2460	2460	2460	2460	0
294	20231101	141600	357682075	2460	2460	2460	2460	0
295	20231101	141500	357682075	2460	2460	2460	2460	1000
296	20231101	141400	355222075	2465	2465	2465	2465	1023
297	20231101	141300	352700380	2475	2470	2475	2470	403
298	20231101	141200	351704950	2465	2465	2465	2465	400
299	20231101	141100	350718950	2465	2465	2465	2465	0
300	20231101	141000	350718950	2465	2465	2465	2465	100
301	20231101	140900	350472450	2465	2465	2465	2465	338
302	20231101	140800	349639280	2465	2465	2465	2465	0
303	20231101	140700	349639280	2465	2465	2465	2465	2274
304	20231101	140600	344033870	2470	2470	2470	2470	35
305	20231101	140500	343947420	2470	2470	2470	2470	1217
306	20231101	140400	340941430	2470	2470	2470	2470	2
307	20231101	140300	340936490	2465	2465	2465	2465	56
308	20231101	140200	340798450	2475	2475	2475	2475	0
309	20231101	140100	340798450	2475	2475	2475	2470	2644
310	20231101	140000	334265245	2475	2475	2475	2475	746
311	20231101	135900	332418895	2480	2480	2480	2480	0
312	20231101	135800	332418895	2480	2480	2480	2480	0
313	20231101	135700	332418895	2480	2480	2480	2480	25
314	20231101	135600	332356895	2480	2480	2480	2480	15
315	20231101	135500	332319695	2480	2480	2480	2480	15
316	20231101	135400	332282495	2480	2480	2480	2480	15
317	20231101	135300	332245295	2480	2480	2480	2480	141
318	20231101	135200	331895615	2480	2480	2480	2480	0
319	20231101	135100	331895615	2480	2475	2480	2475	61
320	20231101	135000	331744445	2480	2480	2480	2480	0
321	20231101	134900	331744445	2480	2480	2480	2480	0
322	20231101	134800	331744445	2480	2480	2480	2480	0
323	20231101	134700	331744445	2480	2480	2480	2480	0
324	20231101	134600	331744445	2480	2480	2480	2480	0
325	20231101	134500	331744445	2480	2480	2480	2480	9
326	20231101	134400	331722125	2475	2475	2475	2475	0
327	20231101	134300	331722125	2475	2475	2475	2475	240
328	20231101	134200	331128125	2480	2480	2480	2480	0
329	20231101	134100	331128125	2480	2475	2480	2470	1006
330	20231101	134000	328643255	2475	2475	2475	2475	1
331	20231101	133900	328640780	2470	2465	2470	2460	3205
332	20231101	133800	320748315	2475	2475	2475	2475	0
333	20231101	133700	320748315	2475	2470	2475	2470	16
334	20231101	133600	320708790	2470	2470	2470	2470	386
335	20231101	133500	319755370	2470	2470	2470	2470	0
336	20231101	133400	319755370	2470	2470	2470	2470	161
337	20231101	133300	319357700	2465	2470	2475	2465	919
338	20231101	133200	317090955	2470	2470	2470	2470	50
339	20231101	133100	316967455	2470	2470	2470	2470	0
340	20231101	133000	316967455	2470	2470	2470	2470	303
341	20231101	132900	316219045	2475	2475	2475	2475	8
342	20231101	132800	316199245	2470	2470	2470	2470	0
343	20231101	132700	316199245	2470	2470	2470	2470	22
344	20231101	132600	316144905	2470	2470	2470	2470	20
345	20231101	132500	316095505	2470	2470	2470	2470	2160
346	20231101	132400	310760305	2470	2470	2470	2470	840
347	20231101	132300	308685505	2465	2465	2465	2465	1017
348	20231101	132200	306178600	2465	2465	2465	2465	498
349	20231101	132100	304951030	2465	2470	2470	2465	228
350	20231101	132000	304388435	2470	2470	2470	2470	236
351	20231101	131900	303805515	2470	2475	2475	2470	111
352	20231101	131800	303531095	2475	2475	2475	2475	0
353	20231101	131700	303531095	2475	2475	2475	2475	105
354	20231101	131600	303271220	2475	2470	2475	2465	4300
355	20231101	131500	292662585	2470	2475	2475	2470	154
356	20231101	131400	292282175	2470	2475	2475	2470	338
357	20231101	131300	291446635	2480	2480	2480	2480	30
358	20231101	131200	291372235	2480	2480	2480	2480	86
359	20231101	131100	291158955	2480	2475	2480	2475	138
360	20231101	131000	290817005	2475	2480	2480	2470	10010
361	20231101	130900	266078545	2485	2485	2485	2485	0
362	20231101	130800	266078545	2485	2485	2485	2485	40
363	20231101	130700	265979145	2480	2480	2480	2480	0
364	20231101	130600	265979145	2480	2480	2480	2480	15
365	20231101	130500	265941945	2480	2480	2480	2480	30
366	20231101	130400	265867545	2480	2480	2480	2480	20
367	20231101	130300	265817945	2480	2480	2480	2480	762
368	20231101	130200	263928185	2490	2490	2490	2490	29
369	20231101	130100	263855975	2490	2490	2490	2490	0
370	20231101	130000	263855975	2490	2490	2490	2490	0
371	20231101	125900	263855975	2490	2490	2490	2490	200
372	20231101	125800	263357975	2485	2485	2485	2485	31
373	20231101	125700	263280940	2480	2480	2480	2480	0
374	20231101	125600	263280940	2480	2485	2485	2480	4000
375	20231101	125500	253360255	2485	2485	2485	2485	1000
376	20231101	125400	250875255	2490	2490	2490	2490	1653
377	20231101	125300	246759285	2495	2495	2495	2495	0
378	20231101	125200	246759285	2495	2495	2495	2495	10
379	20231101	125100	246734335	2495	2495	2495	2495	0
380	20231101	125000	246734335	2495	2495	2495	2495	100
381	20231101	124900	246484835	2495	2495	2495	2495	8
382	20231101	124800	246464875	2495	2495	2495	2495	172
383	20231101	124700	246035735	2495	2495	2495	2495	0
384	20231101	124600	246035735	2495	2495	2495	2495	640
385	20231101	124500	244438935	2490	2490	2490	2490	1
386	20231101	124400	244436445	2495	2495	2495	2495	0
387	20231101	124300	244436445	2495	2495	2495	2495	124
388	20231101	124200	244127065	2495	2495	2495	2495	200
389	20231101	124100	243628065	2495	2495	2495	2495	0
390	20231101	124000	243628065	2495	2495	2495	2495	56
391	20231101	123900	243488345	2495	2495	2495	2495	0
392	20231101	123800	243488345	2495	2495	2495	2495	0
393	20231101	123700	243488345	2495	2495	2495	2495	1207
394	20231101	123600	240476880	2500	2500	2500	2500	0
395	20231101	123500	240476880	2500	2500	2500	2500	0
396	20231101	123400	240476880	2500	2500	2500	2500	0
397	20231101	123300	240476880	2500	2500	2500	2500	0
398	20231101	123200	240476880	2500	2500	2500	2500	0
399	20231101	123100	240476880	2500	2500	2500	2500	0
400	20231101	123000	240476880	2500	2500	2500	2500	0
401	20231101	122900	240476880	2500	2500	2500	2500	20
402	20231101	122800	240426880	2495	2495	2495	2495	0
403	20231101	122700	240426880	2495	2495	2495	2495	1000
404	20231101	122600	237931880	2500	2500	2500	2500	0
405	20231101	122500	237931880	2500	2500	2500	2500	0
406	20231101	122400	237931880	2500	2500	2500	2500	0
407	20231101	122300	237931880	2500	2500	2500	2500	24
408	20231101	122200	237871880	2500	2500	2500	2500	1
409	20231101	122100	237869380	2485	2485	2485	2485	0
410	20231101	122000	237869380	2485	2485	2485	2485	1
411	20231101	121900	237866895	2485	2485	2485	2485	0
412	20231101	121800	237866895	2485	2485	2485	2485	0
413	20231101	121700	237866895	2485	2485	2485	2485	0
414	20231101	121600	237866895	2485	2485	2485	2485	0
415	20231101	121500	237866895	2485	2490	2490	2485	1000
416	20231101	121400	235376910	2495	2495	2495	2495	0
417	20231101	121300	235376910	2495	2495	2495	2495	129
418	20231101	121200	235055055	2495	2495	2495	2495	164
419	20231101	121100	234645875	2490	2490	2490	2490	0
420	20231101	121000	234645875	2490	2490	2490	2490	3551
421	20231101	120900	225803885	2485	2485	2485	2485	0
422	20231101	120800	225803885	2485	2485	2485	2485	10
423	20231101	120700	225779035	2485	2485	2485	2485	0
424	20231101	120600	225779035	2485	2485	2485	2485	619
425	20231101	120500	224240820	2480	2480	2480	2480	0
426	20231101	120400	224240820	2480	2480	2480	2480	20
427	20231101	120300	224191220	2485	2485	2485	2485	10
428	20231101	120200	224166370	2485	2485	2485	2485	10
429	20231101	120100	224141520	2485	2485	2485	2485	41
430	20231101	120000	224039635	2480	2480	2480	2480	10
431	20231101	115900	224014835	2485	2485	2485	2485	1
432	20231101	115800	224012350	2485	2485	2485	2485	0
433	20231101	115700	224012350	2485	2485	2485	2485	319
434	20231101	115600	223219635	2490	2490	2490	2490	0
435	20231101	115500	223219635	2490	2490	2490	2490	0
436	20231101	115400	223219635	2490	2490	2490	2490	0
437	20231101	115300	223219635	2490	2490	2490	2490	121
438	20231101	115200	222918345	2490	2490	2490	2490	59
439	20231101	115100	222771435	2490	2500	2500	2490	81
440	20231101	115000	222569735	2495	2495	2495	2495	0
441	20231101	114900	222569735	2495	2500	2500	2495	30
442	20231101	114800	222494785	2495	2495	2495	2495	0
443	20231101	114700	222494785	2495	2495	2495	2495	116
444	20231101	114600	222205365	2495	2495	2495	2495	0
445	20231101	114500	222205365	2495	2495	2495	2495	0
446	20231101	114400	222205365	2495	2495	2495	2495	0
447	20231101	114300	222205365	2495	2495	2495	2495	279
448	20231101	114200	221509260	2495	2495	2495	2495	179
449	20231101	114100	221062655	2495	2495	2495	2495	100
450	20231101	114000	220813155	2495	2495	2495	2495	0
451	20231101	113900	220813155	2495	2495	2495	2495	48
452	20231101	113800	220693395	2495	2495	2495	2495	0
453	20231101	113700	220693395	2495	2495	2495	2495	0
454	20231101	113600	220693395	2495	2495	2495	2495	10
455	20231101	113500	220668445	2490	2490	2490	2490	0
456	20231101	113400	220668445	2490	2490	2490	2490	0
457	20231101	113300	220668445	2490	2490	2490	2490	0
458	20231101	113200	220668445	2490	2490	2490	2490	0
459	20231101	113100	220668445	2490	2490	2490	2490	10
460	20231101	113000	220643545	2485	2485	2485	2485	0
461	20231101	112900	220643545	2485	2485	2485	2485	0
462	20231101	112800	220643545	2485	2485	2485	2485	40
463	20231101	112700	220544145	2485	2485	2485	2485	80
464	20231101	112600	220345345	2485	2485	2485	2485	10
465	20231101	112500	220320495	2485	2485	2485	2485	0
466	20231101	112400	220320495	2485	2485	2485	2485	0
467	20231101	112300	220320495	2485	2485	2485	2485	1
468	20231101	112200	220318010	2485	2485	2485	2485	0
469	20231101	112100	220318010	2485	2490	2490	2485	266
470	20231101	112000	219656225	2490	2490	2490	2490	0
471	20231101	111900	219656225	2490	2490	2490	2490	100
472	20231101	111800	219407225	2490	2500	2500	2490	1216
473	20231101	111700	216369735	2505	2505	2505	2505	0
474	20231101	111600	216369735	2505	2505	2505	2505	0
475	20231101	111500	216369735	2505	2505	2505	2505	0
476	20231101	111400	216369735	2505	2505	2505	2505	0
477	20231101	111300	216369735	2505	2505	2505	2505	0
478	20231101	111200	216369735	2505	2505	2505	2505	0
479	20231101	111100	216369735	2505	2500	2505	2500	48
480	20231101	111000	216249500	2490	2490	2490	2490	55
481	20231101	110900	216112550	2490	2490	2490	2490	64
482	20231101	110800	215953190	2485	2485	2485	2485	136
483	20231101	110700	215615230	2490	2490	2490	2490	0
484	20231101	110600	215615230	2490	2490	2490	2490	0
485	20231101	110500	215615230	2490	2480	2490	2480	756
486	20231101	110400	213739325	2480	2485	2485	2480	350
487	20231101	110300	212871310	2470	2470	2470	2470	0
488	20231101	110200	212871310	2470	2480	2480	2470	2494
489	20231101	110100	206709650	2475	2475	2475	2475	10
490	20231101	110000	206684900	2470	2470	2470	2470	0
491	20231101	105900	206684900	2470	2480	2480	2470	5746
492	20231101	105800	192487230	2480	2480	2480	2480	0
493	20231101	105700	192487230	2480	2480	2480	2480	1
494	20231101	105600	192484750	2475	2475	2475	2475	600
495	20231101	105500	190999750	2475	2475	2475	2475	1000
496	20231101	105400	188524750	2475	2470	2475	2470	217
497	20231101	105300	187988170	2470	2480	2480	2470	1551
498	20231101	105200	184144170	2485	2485	2485	2485	28
499	20231101	105100	184074590	2480	2480	2480	2480	1128
500	20231101	105000	181277150	2485	2485	2485	2485	247
501	20231101	104900	180663355	2485	2485	2485	2485	119
502	20231101	104800	180367640	2490	2490	2490	2490	20
503	20231101	104700	180317840	2485	2485	2485	2485	103
504	20231101	104600	180061885	2485	2485	2485	2485	110
505	20231101	104500	179788535	2485	2485	2485	2480	649
506	20231101	104400	178178505	2485	2485	2485	2485	91
507	20231101	104300	177952370	2485	2485	2485	2485	100
508	20231101	104200	177703870	2485	2480	2485	2470	501
509	20231101	104100	176462620	2480	2475	2480	2475	4334
510	20231101	104000	165729305	2480	2475	2480	2475	17
511	20231101	103900	165687150	2485	2485	2485	2475	233
512	20231101	103800	165108170	2485	2480	2490	2480	300
513	20231101	103700	164361885	2470	2470	2470	2470	5
514	20231101	103600	164349535	2470	2480	2480	2470	1692
515	20231101	103500	160164220	2480	2480	2480	2480	937
516	20231101	103400	157840460	2485	2485	2485	2485	10
517	20231101	103300	157815610	2490	2490	2490	2490	10
518	20231101	103200	157790710	2490	2485	2490	2485	165
519	20231101	103100	157380680	2490	2490	2490	2490	0
520	20231101	103000	157380680	2490	2490	2490	2490	0
521	20231101	102900	157380680	2490	2490	2490	2490	44
522	20231101	102800	157271120	2490	2490	2490	2490	196
523	20231101	102700	156783080	2495	2495	2495	2495	116
524	20231101	102600	156493660	2495	2495	2495	2495	0
525	20231101	102500	156493660	2495	2495	2495	2495	110
526	20231101	102400	156219210	2495	2495	2495	2495	12
527	20231101	102300	156189270	2500	2500	2500	2500	0
528	20231101	102200	156189270	2500	2500	2500	2500	1445
529	20231101	102100	152576770	2500	2500	2500	2500	0
530	20231101	102000	152576770	2500	2500	2500	2500	0
531	20231101	101900	152576770	2500	2500	2500	2500	0
532	20231101	101800	152576770	2500	2500	2500	2500	0
533	20231101	101700	152576770	2500	2500	2500	2500	310
534	20231101	101600	151801770	2505	2495	2505	2495	5971
535	20231101	101500	136882725	2490	2490	2490	2490	290
536	20231101	101400	136160625	2490	2490	2490	2490	59
537	20231101	101300	136013715	2490	2490	2490	2490	121
538	20231101	101200	135712425	2485	2485	2485	2485	0
539	20231101	101100	135712425	2485	2485	2485	2485	0
540	20231101	101000	135712425	2485	2485	2485	2485	280
541	20231101	100900	135016625	2485	2485	2485	2485	1
542	20231101	100800	135014140	2485	2485	2485	2485	2929
543	20231101	100700	127735575	2475	2475	2475	2475	0
544	20231101	100600	127735575	2475	2480	2480	2475	835
545	20231101	100500	125668200	2485	2485	2485	2485	49
546	20231101	100400	125546435	2480	2480	2480	2480	873
547	20231101	100300	123381395	2480	2480	2480	2480	787
548	20231101	100200	121429635	2480	2480	2480	2480	472
549	20231101	100100	120259075	2480	2480	2480	2480	196
550	20231101	100000	119772995	2480	2475	2480	2475	2912
551	20231101	095900	112557735	2480	2485	2485	2480	1700
552	20231101	095800	108340830	2485	2485	2485	2485	837
553	20231101	095700	106260885	2485	2485	2485	2485	442
554	20231101	095600	105162515	2485	2485	2485	2485	260
555	20231101	095500	104516415	2485	2485	2485	2485	1190
556	20231101	095400	101559265	2490	2490	2490	2490	0
557	20231101	095300	101559265	2490	2490	2490	2490	191
558	20231101	095200	101083675	2490	2490	2490	2490	1
559	20231101	095100	101081185	2490	2490	2490	2490	587
560	20231101	095000	99619555	2495	2495	2495	2495	59
561	20231101	094900	99472350	2495	2500	2500	2495	347
562	20231101	094800	98605485	2500	2500	2500	2500	304
563	20231101	094700	97845485	2500	2500	2500	2500	568
564	20231101	094600	96425485	2495	2495	2495	2495	0
565	20231101	094500	96425485	2495	2495	2495	2495	165
566	20231101	094400	96013810	2495	2495	2495	2495	156
567	20231101	094300	95624590	2495	2495	2495	2495	20
568	20231101	094200	95574690	2500	2500	2500	2500	0
569	20231101	094100	95574690	2500	2495	2500	2495	141
570	20231101	094000	95222300	2490	2490	2490	2490	20
571	20231101	093900	95172500	2490	2490	2490	2490	100
572	20231101	093800	94923500	2490	2495	2495	2490	281
573	20231101	093700	94223025	2500	2500	2500	2500	2
574	20231101	093600	94218025	2500	2500	2500	2500	94
575	20231101	093500	93983025	2500	2505	2505	2500	1321
576	20231101	093400	90680165	2510	2510	2510	2510	0
577	20231101	093300	90680165	2510	2510	2510	2510	124
578	20231101	093200	90368925	2515	2515	2515	2515	119
579	20231101	093100	90069640	2515	2505	2515	2505	2
580	20231101	093000	90064620	2505	2505	2505	2505	526
581	20231101	092900	88746990	2505	2505	2505	2505	0
582	20231101	092800	88746990	2505	2505	2505	2505	36
583	20231101	092700	88656810	2500	2505	2505	2500	2000
584	20231101	092600	83655410	2505	2505	2505	2505	87
585	20231101	092500	83437475	2505	2510	2510	2505	120
586	20231101	092400	83136375	2515	2515	2515	2515	115
587	20231101	092300	82847150	2515	2515	2515	2515	0
588	20231101	092200	82847150	2515	2515	2515	2515	71
589	20231101	092100	82668585	2515	2510	2515	2510	198
590	20231101	092000	82170665	2515	2515	2515	2515	126
591	20231101	091900	81853775	2515	2510	2515	2510	301
592	20231101	091800	81098260	2510	2510	2510	2510	70
593	20231101	091700	80922560	2515	2515	2515	2515	228
594	20231101	091600	80349140	2515	2510	2515	2510	1040
595	20231101	091500	77738685	2505	2505	2505	2505	0
596	20231101	091400	77738685	2505	2505	2505	2505	8
597	20231101	091300	77718645	2500	2500	2500	2500	3307
598	20231101	091200	69451145	2500	2500	2500	2500	0
599	20231101	091100	69451145	2500	2505	2505	2500	1192
600	20231101	091000	66471115	2510	2515	2520	2510	768
601	20231101	090900	64539555	2520	2520	2520	2520	119
602	20231101	090800	64239675	2520	2520	2520	2520	21
603	20231101	090700	64186755	2520	2520	2520	2520	117
604	20231101	090600	63891915	2515	2515	2525	2515	1473
605	20231101	090500	60186130	2515	2515	2515	2515	0
606	20231101	090400	60186130	2515	2500	2515	2500	130
607	20231101	090300	59859360	2515	2495	2515	2495	9743
608	20231101	090200	35503055	2495	2495	2495	2495	616
609	20231101	090100	33966135	2490	2490	2490	2480	3986
610	20231101	090000	24049095	2470	2475	2485	2465	9712