KissMeData/032850/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191400	311663100	5020	5020	5020	5020	1875
3	20231101	191300	311663100	5020	5020	5020	5020	0
4	20231101	191200	311663100	5020	5020	5020	5020	0
5	20231101	191100	311663100	5020	5020	5020	5020	0
6	20231101	191000	311663100	5020	5020	5020	5020	0
7	20231101	190900	311663100	5020	5020	5020	5020	0
8	20231101	190800	311663100	5020	5020	5020	5020	0
9	20231101	190700	311663100	5020	5020	5020	5020	0
10	20231101	190600	311663100	5020	5020	5020	5020	0
11	20231101	190500	311663100	5020	5020	5020	5020	0
12	20231101	190400	311663100	5020	5020	5020	5020	0
13	20231101	190300	311663100	5020	5020	5020	5020	0
14	20231101	190200	311663100	5020	5020	5020	5020	0
15	20231101	190100	311663100	5020	5020	5020	5020	0
16	20231101	190000	311663100	5020	5020	5020	5020	0
17	20231101	185900	311663100	5020	5020	5020	5020	0
18	20231101	185800	311663100	5020	5020	5020	5020	0
19	20231101	185700	311663100	5020	5020	5020	5020	0
20	20231101	185600	311663100	5020	5020	5020	5020	0
21	20231101	185500	311663100	5020	5020	5020	5020	0
22	20231101	185400	311663100	5020	5020	5020	5020	0
23	20231101	185300	311663100	5020	5020	5020	5020	0
24	20231101	185200	311663100	5020	5020	5020	5020	0
25	20231101	185100	311663100	5020	5020	5020	5020	0
26	20231101	185000	311663100	5020	5020	5020	5020	0
27	20231101	184900	311663100	5020	5020	5020	5020	0
28	20231101	184800	311663100	5020	5020	5020	5020	0
29	20231101	184700	311663100	5020	5020	5020	5020	0
30	20231101	184600	311663100	5020	5020	5020	5020	0
31	20231101	184500	311663100	5020	5020	5020	5020	0
32	20231101	184400	311663100	5020	5020	5020	5020	1875
33	20231101	184300	311663100	5020	5020	5020	5020	0
34	20231101	184200	311663100	5020	5020	5020	5020	0
35	20231101	184100	311663100	5020	5020	5020	5020	0
36	20231101	184000	311663100	5020	5020	5020	5020	0
37	20231101	183900	311663100	5020	5020	5020	5020	0
38	20231101	183800	311663100	5020	5020	5020	5020	0
39	20231101	183700	311663100	5020	5020	5020	5020	0
40	20231101	183600	311663100	5020	5020	5020	5020	0
41	20231101	183500	311663100	5020	5020	5020	5020	0
42	20231101	183400	311663100	5020	5020	5020	5020	0
43	20231101	183300	311663100	5020	5020	5020	5020	0
44	20231101	183200	311663100	5020	5020	5020	5020	0
45	20231101	183100	311663100	5020	5020	5020	5020	0
46	20231101	183000	311663100	5020	5020	5020	5020	0
47	20231101	182900	311663100	5020	5020	5020	5020	0
48	20231101	182800	311663100	5020	5020	5020	5020	0
49	20231101	182700	311663100	5020	5020	5020	5020	0
50	20231101	182600	311663100	5020	5020	5020	5020	0
51	20231101	182500	311663100	5020	5020	5020	5020	0
52	20231101	182400	311663100	5020	5020	5020	5020	0
53	20231101	182300	311663100	5020	5020	5020	5020	0
54	20231101	182200	311663100	5020	5020	5020	5020	0
55	20231101	182100	311663100	5020	5020	5020	5020	0
56	20231101	182000	311663100	5020	5020	5020	5020	0
57	20231101	181900	311663100	5020	5020	5020	5020	0
58	20231101	181800	311663100	5020	5020	5020	5020	0
59	20231101	181700	311663100	5020	5020	5020	5020	0
60	20231101	181600	311663100	5020	5020	5020	5020	0
61	20231101	181500	311663100	5020	5020	5020	5020	0
62	20231101	181400	311663100	5020	5020	5020	5020	1875
63	20231101	181300	311663100	5020	5020	5020	5020	0
64	20231101	181200	311663100	5020	5020	5020	5020	0
65	20231101	181100	311663100	5020	5020	5020	5020	0
66	20231101	181000	311663100	5020	5020	5020	5020	0
67	20231101	180900	311663100	5020	5020	5020	5020	0
68	20231101	180800	311663100	5020	5020	5020	5020	0
69	20231101	180700	311663100	5020	5020	5020	5020	0
70	20231101	180600	311663100	5020	5020	5020	5020	0
71	20231101	180500	311663100	5020	5020	5020	5020	0
72	20231101	180400	311663100	5020	5020	5020	5020	0
73	20231101	180300	311663100	5020	5020	5020	5020	0
74	20231101	180200	311663100	5020	5020	5020	5020	0
75	20231101	180100	311663100	5020	5020	5020	5020	0
76	20231101	180000	311663100	5020	5020	5020	5020	0
77	20231101	175900	311663100	5020	5020	5020	5020	0
78	20231101	175800	311663100	5020	5020	5020	5020	0
79	20231101	175700	311663100	5020	5020	5020	5020	0
80	20231101	175600	311663100	5020	5020	5020	5020	0
81	20231101	175500	311663100	5020	5020	5020	5020	0
82	20231101	175400	311663100	5020	5020	5020	5020	0
83	20231101	175300	311663100	5020	5020	5020	5020	0
84	20231101	175200	311663100	5020	5020	5020	5020	0
85	20231101	175100	311663100	5020	5020	5020	5020	0
86	20231101	175000	311663100	5020	5020	5020	5020	0
87	20231101	174900	311663100	5020	5020	5020	5020	0
88	20231101	174800	311663100	5020	5020	5020	5020	0
89	20231101	174700	311663100	5020	5020	5020	5020	0
90	20231101	174600	311663100	5020	5020	5020	5020	0
91	20231101	174500	311663100	5020	5020	5020	5020	0
92	20231101	174400	311663100	5020	5020	5020	5020	1875
93	20231101	174300	311663100	5020	5020	5020	5020	0
94	20231101	174200	311663100	5020	5020	5020	5020	0
95	20231101	174100	311663100	5020	5020	5020	5020	0
96	20231101	174000	311663100	5020	5020	5020	5020	0
97	20231101	173900	311663100	5020	5020	5020	5020	0
98	20231101	173800	311663100	5020	5020	5020	5020	0
99	20231101	173700	311663100	5020	5020	5020	5020	0
100	20231101	173600	311663100	5020	5020	5020	5020	0
101	20231101	173500	311663100	5020	5020	5020	5020	0
102	20231101	173400	311663100	5020	5020	5020	5020	0
103	20231101	173300	311663100	5020	5020	5020	5020	0
104	20231101	173200	311663100	5020	5020	5020	5020	0
105	20231101	173100	311663100	5020	5020	5020	5020	0
106	20231101	173000	311663100	5020	5020	5020	5020	0
107	20231101	172900	311663100	5020	5020	5020	5020	0
108	20231101	172800	311663100	5020	5020	5020	5020	0
109	20231101	172700	311663100	5020	5020	5020	5020	0
110	20231101	172600	311663100	5020	5020	5020	5020	0
111	20231101	172500	311663100	5020	5020	5020	5020	0
112	20231101	172400	311663100	5020	5020	5020	5020	0
113	20231101	172300	311663100	5020	5020	5020	5020	0
114	20231101	172200	311663100	5020	5020	5020	5020	0
115	20231101	172100	311663100	5020	5020	5020	5020	0
116	20231101	172000	311663100	5020	5020	5020	5020	0
117	20231101	171900	311663100	5020	5020	5020	5020	0
118	20231101	171800	311663100	5020	5020	5020	5020	0
119	20231101	171700	311663100	5020	5020	5020	5020	0
120	20231101	171600	311663100	5020	5020	5020	5020	0
121	20231101	171500	311663100	5020	5020	5020	5020	0
122	20231101	171400	311663100	5020	5020	5020	5020	1875
123	20231101	171300	311663100	5020	5020	5020	5020	0
124	20231101	171200	311663100	5020	5020	5020	5020	0
125	20231101	171100	311663100	5020	5020	5020	5020	0
126	20231101	171000	311663100	5020	5020	5020	5020	0
127	20231101	170900	311663100	5020	5020	5020	5020	0
128	20231101	170800	311663100	5020	5020	5020	5020	0
129	20231101	170700	311663100	5020	5020	5020	5020	0
130	20231101	170600	311663100	5020	5020	5020	5020	0
131	20231101	170500	311663100	5020	5020	5020	5020	0
132	20231101	170400	311663100	5020	5020	5020	5020	0
133	20231101	170300	311663100	5020	5020	5020	5020	0
134	20231101	170200	311663100	5020	5020	5020	5020	0
135	20231101	170100	311663100	5020	5020	5020	5020	0
136	20231101	170000	311663100	5020	5020	5020	5020	0
137	20231101	165900	311663100	5020	5020	5020	5020	0
138	20231101	165800	311663100	5020	5020	5020	5020	0
139	20231101	165700	311663100	5020	5020	5020	5020	0
140	20231101	165600	311663100	5020	5020	5020	5020	0
141	20231101	165500	311663100	5020	5020	5020	5020	0
142	20231101	165400	311663100	5020	5020	5020	5020	0
143	20231101	165300	311663100	5020	5020	5020	5020	0
144	20231101	165200	311663100	5020	5020	5020	5020	0
145	20231101	165100	311663100	5020	5020	5020	5020	0
146	20231101	165000	311663100	5020	5020	5020	5020	0
147	20231101	164900	311663100	5020	5020	5020	5020	0
148	20231101	164800	311663100	5020	5020	5020	5020	0
149	20231101	164700	311663100	5020	5020	5020	5020	0
150	20231101	164600	311663100	5020	5020	5020	5020	0
151	20231101	164500	311663100	5020	5020	5020	5020	0
152	20231101	164400	311663100	5020	5020	5020	5020	1875
153	20231101	164300	311663100	5020	5020	5020	5020	0
154	20231101	164200	311663100	5020	5020	5020	5020	0
155	20231101	164100	311663100	5020	5020	5020	5020	0
156	20231101	164000	311663100	5020	5020	5020	5020	0
157	20231101	163900	311663100	5020	5020	5020	5020	0
158	20231101	163800	311663100	5020	5020	5020	5020	0
159	20231101	163700	311663100	5020	5020	5020	5020	0
160	20231101	163600	311663100	5020	5020	5020	5020	0
161	20231101	163500	311663100	5020	5020	5020	5020	0
162	20231101	163400	311663100	5020	5020	5020	5020	0
163	20231101	163300	311663100	5020	5020	5020	5020	0
164	20231101	163200	311663100	5020	5020	5020	5020	0
165	20231101	163100	311663100	5020	5020	5020	5020	0
166	20231101	163000	311663100	5020	5020	5020	5020	0
167	20231101	162900	311663100	5020	5020	5020	5020	0
168	20231101	162800	311663100	5020	5020	5020	5020	0
169	20231101	162700	311663100	5020	5020	5020	5020	0
170	20231101	162600	311663100	5020	5020	5020	5020	0
171	20231101	162500	311663100	5020	5020	5020	5020	0
172	20231101	162400	311663100	5020	5020	5020	5020	0
173	20231101	162300	311663100	5020	5020	5020	5020	0
174	20231101	162200	311663100	5020	5020	5020	5020	0
175	20231101	162100	311663100	5020	5020	5020	5020	0
176	20231101	162000	311663100	5020	5020	5020	5020	0
177	20231101	161900	311663100	5020	5020	5020	5020	0
178	20231101	161800	311663100	5020	5020	5020	5020	0
179	20231101	161700	311663100	5020	5020	5020	5020	0
180	20231101	161600	311663100	5020	5020	5020	5020	0
181	20231101	161500	311663100	5020	5020	5020	5020	0
182	20231101	161400	311663100	5020	5020	5020	5020	1875
183	20231101	161300	311663100	5020	5020	5020	5020	0
184	20231101	161200	311663100	5020	5020	5020	5020	0
185	20231101	161100	311663100	5020	5020	5020	5020	0
186	20231101	161000	311663100	5020	5020	5020	5020	0
187	20231101	160900	311663100	5020	5020	5020	5020	0
188	20231101	160800	311663100	5020	5020	5020	5020	0
189	20231101	160700	311663100	5020	5020	5020	5020	0
190	20231101	160600	311663100	5020	5020	5020	5020	0
191	20231101	160500	311663100	5020	5020	5020	5020	0
192	20231101	160400	311663100	5020	5020	5020	5020	0
193	20231101	160300	311663100	5020	5020	5020	5020	0
194	20231101	160200	311663100	5020	5020	5020	5020	0
195	20231101	160100	311663100	5020	5020	5020	5020	0
196	20231101	160000	311663100	5020	5020	5020	5020	0
197	20231101	155900	311663100	5020	5020	5020	5020	0
198	20231101	155800	311663100	5020	5020	5020	5020	0
199	20231101	155700	311663100	5020	5020	5020	5020	0
200	20231101	155600	311663100	5020	5020	5020	5020	0
201	20231101	155500	311663100	5020	5020	5020	5020	0
202	20231101	155400	311663100	5020	5020	5020	5020	0
203	20231101	155300	311663100	5020	5020	5020	5020	0
204	20231101	155200	311663100	5020	5020	5020	5020	0
205	20231101	155100	311663100	5020	5020	5020	5020	0
206	20231101	155000	311663100	5020	5020	5020	5020	0
207	20231101	154900	311663100	5020	5020	5020	5020	0
208	20231101	154800	311663100	5020	5020	5020	5020	0
209	20231101	154700	311663100	5020	5020	5020	5020	0
210	20231101	154600	311663100	5020	5020	5020	5020	0
211	20231101	154500	311663100	5020	5020	5020	5020	0
212	20231101	154400	311663100	5020	5020	5020	5020	1875
213	20231101	154300	311663100	5020	5020	5020	5020	0
214	20231101	154200	311663100	5020	5020	5020	5020	0
215	20231101	154100	311663100	5020	5020	5020	5020	0
216	20231101	154000	311663100	5020	5020	5020	5020	0
217	20231101	153900	311663100	5020	5020	5020	5020	0
218	20231101	153800	311663100	5020	5020	5020	5020	0
219	20231101	153700	311663100	5020	5020	5020	5020	0
220	20231101	153600	311663100	5020	5020	5020	5020	0
221	20231101	153500	311663100	5020	5020	5020	5020	0
222	20231101	153400	311663100	5020	5020	5020	5020	0
223	20231101	153300	311663100	5020	5020	5020	5020	0
224	20231101	153200	311663100	5020	5020	5020	5020	0
225	20231101	153100	311663100	5020	5020	5020	5020	0
226	20231101	153000	311663100	5020	5020	5020	5020	1875
227	20231101	152900	302250600	5010	5010	5010	5010	0
228	20231101	152800	302250600	5010	5010	5010	5010	0
229	20231101	152700	302250600	5010	5010	5010	5010	0
230	20231101	152600	302250600	5010	5010	5010	5010	0
231	20231101	152500	302250600	5010	5010	5010	5010	0
232	20231101	152400	302250600	5010	5010	5010	5010	0
233	20231101	152300	302250600	5010	5010	5010	5010	0
234	20231101	152200	302250600	5010	5010	5010	5010	0
235	20231101	152100	302250600	5010	5010	5010	5010	0
236	20231101	152000	302250600	5010	5010	5010	5010	0
237	20231101	151900	302250600	5010	5010	5010	5000	267
238	20231101	151800	300912960	5010	5000	5010	5000	638
239	20231101	151700	297722610	5010	5010	5010	5010	0
240	20231101	151600	297722610	5010	5010	5010	5010	0
241	20231101	151500	297722610	5010	5010	5010	5010	5
242	20231101	151400	297697560	5010	5010	5010	5010	1
243	20231101	151300	297692550	5000	5010	5010	4995	745
244	20231101	151200	293966290	5010	5010	5010	5010	2
245	20231101	151100	293956270	5000	5000	5000	5000	0
246	20231101	151000	293956270	5000	4995	5000	4990	1248
247	20231101	150900	287721950	4995	4995	4995	4995	1
248	20231101	150800	287716955	5000	5000	5000	5000	412
249	20231101	150700	285656955	5010	5010	5010	5010	10
250	20231101	150600	285606855	5010	5010	5010	5000	206
251	20231101	150500	284576805	5010	5010	5010	5010	443
252	20231101	150400	282357375	5010	5010	5010	5000	48
253	20231101	150300	282117075	5010	5000	5010	5000	530
254	20231101	150200	279466875	5010	5010	5010	5010	183
255	20231101	150100	278550045	5000	5000	5000	5000	1
256	20231101	150000	278545045	5010	5010	5010	5010	0
257	20231101	145900	278545045	5010	5010	5010	5010	0
258	20231101	145800	278545045	5010	5010	5010	5010	4
259	20231101	145700	278525005	5000	5000	5000	5000	539
260	20231101	145600	275830005	5000	5000	5000	5000	1
261	20231101	145500	275825005	5010	5010	5010	5010	0
262	20231101	145400	275825005	5010	5010	5010	5010	0
263	20231101	145300	275825005	5010	5010	5010	5010	0
264	20231101	145200	275825005	5010	5010	5010	5010	0
265	20231101	145100	275825005	5010	5010	5010	5010	0
266	20231101	145000	275825005	5010	5010	5010	5010	100
267	20231101	144900	275324005	5010	5010	5010	5010	0
268	20231101	144800	275324005	5010	5020	5020	5010	64
269	20231101	144700	275003325	5010	5020	5020	5010	101
270	20231101	144600	274497305	5020	5020	5020	5020	30
271	20231101	144500	274346705	5010	5010	5010	5010	699
272	20231101	144400	270844715	5000	5000	5000	5000	0
273	20231101	144300	270844715	5000	5000	5000	5000	435
274	20231101	144200	268669715	5000	5000	5000	5000	89
275	20231101	144100	268224715	5000	5000	5000	5000	1487
276	20231101	144000	260789715	5000	5000	5000	5000	1
277	20231101	143900	260784715	5000	5000	5000	5000	35
278	20231101	143800	260609715	5000	5000	5000	5000	0
279	20231101	143700	260609715	5000	4990	5000	4990	738
280	20231101	143600	256927055	4990	4990	4990	4990	195
281	20231101	143500	255954005	4990	4990	4990	4990	1562
282	20231101	143400	248159625	4990	4990	4990	4990	1
283	20231101	143300	248154635	5000	5000	5000	5000	0
284	20231101	143200	248154635	5000	4995	5000	4995	101
285	20231101	143100	247650120	4995	4995	4995	4995	0
286	20231101	143000	247650120	4995	4995	4995	4995	0
287	20231101	142900	247650120	4995	4995	4995	4995	160
288	20231101	142800	246850920	4995	4995	4995	4995	20
289	20231101	142700	246751020	4995	4995	4995	4995	205
290	20231101	142600	245727045	4995	4995	4995	4995	0
291	20231101	142500	245727045	4995	4995	4995	4995	12
292	20231101	142400	245667105	4995	4995	4995	4995	0
293	20231101	142300	245667105	4995	4995	4995	4995	1
294	20231101	142200	245662110	4990	4990	4990	4990	302
295	20231101	142100	244155130	4995	4995	4995	4995	0
296	20231101	142000	244155130	4995	4995	4995	4995	1
297	20231101	141900	244150135	4995	4995	4995	4995	0
298	20231101	141800	244150135	4995	4990	4995	4990	14
299	20231101	141700	244080255	4990	4990	4990	4990	2006
300	20231101	141600	234070315	5000	5000	5000	5000	0
301	20231101	141500	234070315	5000	5000	5000	5000	0
302	20231101	141400	234070315	5000	5000	5000	5000	0
303	20231101	141300	234070315	5000	5000	5000	5000	0
304	20231101	141200	234070315	5000	5000	5000	5000	4
305	20231101	141100	234050315	4990	4990	4990	4990	100
306	20231101	141000	233551315	4990	4990	4990	4990	0
307	20231101	140900	233551315	4990	4995	4995	4990	1256
308	20231101	140800	227278595	5000	5000	5000	5000	0
309	20231101	140700	227278595	5000	5000	5000	5000	0
310	20231101	140600	227278595	5000	5000	5000	5000	211
311	20231101	140500	226223595	5000	5010	5010	5000	180
312	20231101	140400	225323295	5010	5010	5010	5010	0
313	20231101	140300	225323295	5010	5010	5010	5010	0
314	20231101	140200	225323295	5010	5010	5010	5010	4
315	20231101	140100	225303255	5000	5010	5010	5000	304
316	20231101	140000	223783215	5000	5000	5000	5000	76
317	20231101	135900	223403215	5000	5000	5000	5000	24
318	20231101	135800	223283215	5000	5000	5000	5000	0
319	20231101	135700	223283215	5000	5000	5000	5000	2
320	20231101	135600	223273215	5000	5000	5000	5000	0
321	20231101	135500	223273215	5000	5000	5000	5000	0
322	20231101	135400	223273215	5000	5000	5000	5000	0
323	20231101	135300	223273215	5000	5000	5000	5000	478
324	20231101	135200	220883215	5000	5000	5000	5000	0
325	20231101	135100	220883215	5000	5000	5000	5000	100
326	20231101	135000	220383215	5000	5000	5000	5000	0
327	20231101	134900	220383215	5000	5000	5000	5000	0
328	20231101	134800	220383215	5000	5000	5000	5000	0
329	20231101	134700	220383215	5000	5000	5000	5000	0
330	20231101	134600	220383215	5000	5000	5000	5000	1
331	20231101	134500	220378215	4995	4995	4995	4995	0
332	20231101	134400	220378215	4995	4995	4995	4995	0
333	20231101	134300	220378215	4995	4995	4995	4995	0
334	20231101	134200	220378215	4995	4995	5000	4995	9
335	20231101	134100	220333235	5000	5000	5000	4995	3
336	20231101	134000	220318240	5000	5000	5000	5000	0
337	20231101	133900	220318240	5000	5000	5000	5000	5
338	20231101	133800	220293240	5000	5000	5000	5000	0
339	20231101	133700	220293240	5000	5000	5000	5000	1
340	20231101	133600	220288240	4995	4995	4995	4995	0
341	20231101	133500	220288240	4995	4995	4995	4995	0
342	20231101	133400	220288240	4995	4995	4995	4995	0
343	20231101	133300	220288240	4995	4995	4995	4995	0
344	20231101	133200	220288240	4995	4995	4995	4995	0
345	20231101	133100	220288240	4995	4995	4995	4995	2500
346	20231101	133000	207800740	4995	4995	4995	4995	60
347	20231101	132900	207501040	4995	4995	4995	4995	50
348	20231101	132800	207251290	5000	5000	5000	5000	0
349	20231101	132700	207251290	5000	5000	5000	5000	14
350	20231101	132600	207181290	4995	4995	4995	4995	352
351	20231101	132500	205423050	4995	4995	4995	4995	0
352	20231101	132400	205423050	4995	4995	4995	4995	0
353	20231101	132300	205423050	4995	4995	4995	4995	0
354	20231101	132200	205423050	4995	4995	4995	4995	0
355	20231101	132100	205423050	4995	4995	4995	4995	0
356	20231101	132000	205423050	4995	4995	4995	4995	895
357	20231101	131900	200952525	5000	5000	5000	5000	1
358	20231101	131800	200947525	5000	5000	5000	5000	0
359	20231101	131700	200947525	5000	5000	5000	5000	0
360	20231101	131600	200947525	5000	5000	5000	5000	0
361	20231101	131500	200947525	5000	5000	5000	5000	0
362	20231101	131400	200947525	5000	5000	5000	5000	0
363	20231101	131300	200947525	5000	5000	5000	5000	0
364	20231101	131200	200947525	5000	4995	5000	4995	38
365	20231101	131100	200757675	4995	4995	4995	4995	1
366	20231101	131000	200752680	5000	5000	5000	5000	10
367	20231101	130900	200702680	5000	5000	5000	5000	32
368	20231101	130800	200542680	5000	5000	5000	5000	3
369	20231101	130700	200527680	5000	5000	5000	5000	509
370	20231101	130600	197982680	4995	4995	4995	4995	40
371	20231101	130500	197782880	4995	4995	4995	4995	2
372	20231101	130400	197772890	4990	4990	4990	4990	0
373	20231101	130300	197772890	4990	4990	4990	4990	2851
374	20231101	130200	183546400	5000	5000	5000	5000	0
375	20231101	130100	183546400	5000	5000	5000	5000	0
376	20231101	130000	183546400	5000	5000	5000	5000	0
377	20231101	125900	183546400	5000	5000	5000	5000	0
378	20231101	125800	183546400	5000	5000	5000	5000	0
379	20231101	125700	183546400	5000	5000	5000	5000	0
380	20231101	125600	183546400	5000	5000	5000	5000	0
381	20231101	125500	183546400	5000	5000	5000	5000	0
382	20231101	125400	183546400	5000	4990	5000	4990	2
383	20231101	125300	183536410	4990	4990	4990	4990	0
384	20231101	125200	183536410	4990	4990	4990	4990	10
385	20231101	125100	183486510	5000	5000	5000	5000	0
386	20231101	125000	183486510	5000	5000	5000	5000	0
387	20231101	124900	183486510	5000	5000	5000	5000	0
388	20231101	124800	183486510	5000	5000	5000	5000	583
389	20231101	124700	180571510	5000	5000	5000	5000	0
390	20231101	124600	180571510	5000	5000	5000	5000	0
391	20231101	124500	180571510	5000	5000	5000	5000	1
392	20231101	124400	180566510	5000	5000	5000	5000	1
393	20231101	124300	180561510	5000	5000	5000	5000	0
394	20231101	124200	180561510	5000	5000	5000	5000	1
395	20231101	124100	180556510	5000	5000	5000	5000	0
396	20231101	124000	180556510	5000	5000	5000	5000	0
397	20231101	123900	180556510	5000	5000	5000	5000	0
398	20231101	123800	180556510	5000	4990	5000	4990	3789
399	20231101	123700	161619520	4990	4990	4990	4990	0
400	20231101	123600	161619520	4990	4990	4990	4990	0
401	20231101	123500	161619520	4990	4990	4990	4990	0
402	20231101	123400	161619520	4990	4990	4990	4990	0
403	20231101	123300	161619520	4990	4990	4990	4990	0
404	20231101	123200	161619520	4990	4990	4990	4990	50
405	20231101	123100	161370020	4990	4990	4990	4990	0
406	20231101	123000	161370020	4990	4990	4990	4990	28
407	20231101	122900	161230300	4990	4990	4990	4990	20
408	20231101	122800	161130500	4990	4990	4990	4990	0
409	20231101	122700	161130500	4990	4990	4990	4990	0
410	20231101	122600	161130500	4990	4990	4990	4990	0
411	20231101	122500	161130500	4990	4990	4990	4990	500
412	20231101	122400	158635500	5000	5000	5000	5000	1
413	20231101	122300	158630500	4995	4995	4995	4995	0
414	20231101	122200	158630500	4995	4995	4995	4995	114
415	20231101	122100	158061070	4990	4990	4990	4990	2
416	20231101	122000	158051090	4990	4990	4990	4990	50
417	20231101	121900	157801590	4990	4990	4990	4990	1
418	20231101	121800	157796600	4990	4985	4990	4985	867
419	20231101	121700	153474250	4985	4985	4985	4985	0
420	20231101	121600	153474250	4985	4985	4985	4985	0
421	20231101	121500	153474250	4985	4985	4985	4985	105
422	20231101	121400	152950825	4985	4985	4985	4985	0
423	20231101	121300	152950825	4985	4985	4985	4985	0
424	20231101	121200	152950825	4985	4985	4985	4985	0
425	20231101	121100	152950825	4985	4985	4985	4985	7
426	20231101	121000	152915930	4985	4985	4985	4985	0
427	20231101	120900	152915930	4985	4985	4985	4985	80
428	20231101	120800	152517130	4985	4985	4985	4985	0
429	20231101	120700	152517130	4985	4985	4985	4985	10
430	20231101	120600	152467280	4980	4980	4980	4980	0
431	20231101	120500	152467280	4980	4980	4980	4980	890
432	20231101	120400	148035080	4980	4980	4980	4980	4
433	20231101	120300	148015160	4985	4985	4985	4985	0
434	20231101	120200	148015160	4985	4985	4985	4985	0
435	20231101	120100	148015160	4985	4985	4985	4985	68
436	20231101	120000	147676180	4980	4980	4980	4980	644
437	20231101	115900	144469060	4985	4985	4985	4985	0
438	20231101	115800	144469060	4985	4985	4985	4985	0
439	20231101	115700	144469060	4985	4985	4985	4985	0
440	20231101	115600	144469060	4985	4985	4985	4985	0
441	20231101	115500	144469060	4985	4985	4985	4985	10
442	20231101	115400	144419210	4985	4985	4985	4985	8
443	20231101	115300	144379330	4985	4985	4985	4985	0
444	20231101	115200	144379330	4985	4985	4985	4985	0
445	20231101	115100	144379330	4985	4985	4985	4985	28
446	20231101	115000	144239750	4990	4990	4990	4990	15
447	20231101	114900	144164900	4990	4990	4990	4990	50
448	20231101	114800	143915400	4990	4990	4990	4990	13
449	20231101	114700	143850530	4990	4990	4990	4990	10
450	20231101	114600	143800630	4985	4985	4985	4985	0
451	20231101	114500	143800630	4985	4985	4985	4985	0
452	20231101	114400	143800630	4985	4985	4985	4985	0
453	20231101	114300	143800630	4985	4985	4985	4985	0
454	20231101	114200	143800630	4985	4985	4985	4985	0
455	20231101	114100	143800630	4985	4985	4985	4985	0
456	20231101	114000	143800630	4985	4985	4985	4985	6
457	20231101	113900	143770720	4985	4985	4985	4985	0
458	20231101	113800	143770720	4985	4985	4985	4985	1
459	20231101	113700	143765735	4970	4970	4970	4970	0
460	20231101	113600	143765735	4970	4970	4970	4970	50
461	20231101	113500	143517235	4970	4970	4970	4970	0
462	20231101	113400	143517235	4970	4970	4970	4970	10
463	20231101	113300	143467535	4980	4980	4980	4980	1
464	20231101	113200	143462555	4980	4980	4980	4980	0
465	20231101	113100	143462555	4980	4980	4980	4980	0
466	20231101	113000	143462555	4980	4980	4980	4980	0
467	20231101	112900	143462555	4980	4980	4980	4980	50
468	20231101	112800	143213555	4980	4975	4980	4975	254
469	20231101	112700	141948890	4975	4975	4975	4975	0
470	20231101	112600	141948890	4975	4975	4975	4975	0
471	20231101	112500	141948890	4975	4975	4975	4975	1
472	20231101	112400	141943915	4970	4970	4970	4970	0
473	20231101	112300	141943915	4970	4970	4970	4970	0
474	20231101	112200	141943915	4970	4970	4970	4970	0
475	20231101	112100	141943915	4970	4970	4970	4970	0
476	20231101	112000	141943915	4970	4970	4970	4970	0
477	20231101	111900	141943915	4970	4960	4970	4960	481
478	20231101	111800	139555530	4950	4950	4950	4950	1
479	20231101	111700	139550580	4950	4950	4950	4950	70
480	20231101	111600	139204080	4950	4950	4950	4950	28
481	20231101	111500	139065480	4950	4945	4950	4945	572
482	20231101	111400	136234295	4950	4950	4950	4950	0
483	20231101	111300	136234295	4950	4950	4950	4950	10
484	20231101	111200	136184795	4945	4945	4945	4945	50
485	20231101	111100	135937545	4950	4950	4950	4950	0
486	20231101	111000	135937545	4950	4950	4950	4950	10
487	20231101	110900	135888045	4950	4950	4950	4950	0
488	20231101	110800	135888045	4950	4950	4950	4950	123
489	20231101	110700	135279195	4950	4950	4950	4950	0
490	20231101	110600	135279195	4950	4950	4950	4950	0
491	20231101	110500	135279195	4950	4955	4955	4950	60
492	20231101	110400	134982125	4960	4960	4960	4960	0
493	20231101	110300	134982125	4960	4960	4960	4960	0
494	20231101	110200	134982125	4960	4960	4960	4960	0
495	20231101	110100	134982125	4960	4960	4960	4960	0
496	20231101	110000	134982125	4960	4960	4960	4960	0
497	20231101	105900	134982125	4960	4960	4960	4960	0
498	20231101	105800	134982125	4960	4960	4960	4960	92
499	20231101	105700	134525805	4960	4960	4960	4960	0
500	20231101	105600	134525805	4960	4960	4960	4960	10
501	20231101	105500	134476205	4960	4970	4970	4960	500
502	20231101	105400	131992390	4975	4975	4975	4975	50
503	20231101	105300	131743640	4975	4980	4980	4975	282
504	20231101	105200	130340475	4995	4995	4995	4995	0
505	20231101	105100	130340475	4995	4995	4995	4995	100
506	20231101	105000	129840975	4995	4995	4995	4995	113
507	20231101	104900	129276540	4995	4995	4995	4995	0
508	20231101	104800	129276540	4995	4995	4995	4995	1
509	20231101	104700	129271545	5020	5020	5020	5020	0
510	20231101	104600	129271545	5020	5020	5020	5020	3
511	20231101	104500	129256485	5010	5010	5010	5010	140
512	20231101	104400	128555085	5010	5010	5010	5010	505
513	20231101	104300	126025035	4995	4995	4995	4995	0
514	20231101	104200	126025035	4995	5010	5010	4995	302
515	20231101	104100	124513530	5000	4990	5000	4990	1319
516	20231101	104000	117927040	4975	4975	4975	4975	0
517	20231101	103900	117927040	4975	4975	4975	4975	120
518	20231101	103800	117330040	4975	4975	4975	4975	0
519	20231101	103700	117330040	4975	4975	4975	4975	0
520	20231101	103600	117330040	4975	4975	4975	4975	142
521	20231101	103500	116623590	4975	4975	4975	4975	0
522	20231101	103400	116623590	4975	4975	4975	4975	0
523	20231101	103300	116623590	4975	4975	4975	4975	0
524	20231101	103200	116623590	4975	4980	4980	4975	225
525	20231101	103100	115503210	4980	4985	4985	4980	145
526	20231101	103000	114780610	4985	4985	4985	4985	6
527	20231101	102900	114750700	4985	4985	4985	4985	0
528	20231101	102800	114750700	4985	4985	4985	4985	7
529	20231101	102700	114715805	4985	4990	4990	4985	107
530	20231101	102600	114181885	4990	4990	4990	4990	0
531	20231101	102500	114181885	4990	4990	4990	4990	40
532	20231101	102400	113982285	4995	4995	4995	4995	10
533	20231101	102300	113932335	5010	5010	5010	5010	0
534	20231101	102200	113932335	5010	5010	5010	5010	0
535	20231101	102100	113932335	5010	5010	5010	5010	0
536	20231101	102000	113932335	5010	5010	5010	5010	0
537	20231101	101900	113932335	5010	5010	5010	5010	0
538	20231101	101800	113932335	5010	5010	5010	5010	7
539	20231101	101700	113897265	4995	5000	5000	4995	60
540	20231101	101600	113597535	5010	5010	5010	5010	0
541	20231101	101500	113597535	5010	5000	5010	5000	518
542	20231101	101400	111007355	5010	5010	5010	5010	0
543	20231101	101300	111007355	5010	5010	5010	5010	0
544	20231101	101200	111007355	5010	5010	5010	5010	96
545	20231101	101100	110526395	5010	5010	5010	5010	2
546	20231101	101000	110516375	5010	5010	5010	5010	7
547	20231101	100900	110481305	5020	5020	5020	5020	10
548	20231101	100800	110431105	5020	5020	5020	5020	10
549	20231101	100700	110380905	5010	5010	5010	5010	43
550	20231101	100600	110165475	5010	5010	5010	5010	43
551	20231101	100500	109950045	5010	5010	5020	5010	631
552	20231101	100400	106788725	5010	5010	5010	5010	0
553	20231101	100300	106788725	5010	5000	5010	5000	23
554	20231101	100200	106673695	5000	5010	5010	5000	31
555	20231101	100100	106518585	5020	5020	5020	5020	0
556	20231101	100000	106518585	5020	5020	5020	5020	0
557	20231101	095900	106518585	5020	4995	5020	4995	21
558	20231101	095800	106413665	4990	5010	5010	4990	403
559	20231101	095700	104397325	5010	5010	5010	5010	64
560	20231101	095600	104076685	5020	5020	5020	5020	0
561	20231101	095500	104076685	5020	5020	5020	5020	6
562	20231101	095400	104046565	5020	5020	5020	5020	11
563	20231101	095300	103991345	5030	5030	5030	5030	0
564	20231101	095200	103991345	5030	5030	5030	5030	0
565	20231101	095100	103991345	5030	5030	5030	5030	6
566	20231101	095000	103961165	5030	5020	5030	5020	150
567	20231101	094900	103206675	5030	5010	5030	5010	577
568	20231101	094800	100308125	5020	5020	5020	5020	500
569	20231101	094700	97798125	5020	5000	5020	5000	174
570	20231101	094600	96927115	5000	5000	5000	5000	51
571	20231101	094500	96672115	5000	5000	5000	5000	1
572	20231101	094400	96667115	4990	4990	4990	4990	100
573	20231101	094300	96168115	5000	5000	5000	5000	4
574	20231101	094200	96148115	5000	5000	5000	5000	62
575	20231101	094100	95838115	5000	5010	5010	5000	39
576	20231101	094000	95643105	5020	5020	5020	5020	0
577	20231101	093900	95643105	5020	5020	5020	5020	10
578	20231101	093800	95592905	5030	5030	5030	5030	14
579	20231101	093700	95522485	5030	5030	5030	5030	9
580	20231101	093600	95477215	5030	5030	5030	5030	1
581	20231101	093500	95472185	5030	5010	5030	5010	311
582	20231101	093400	93908965	5020	5020	5020	5020	0
583	20231101	093300	93908965	5020	5020	5020	5020	0
584	20231101	093200	93908965	5020	5020	5020	5020	0
585	20231101	093100	93908965	5020	5020	5020	5020	31
586	20231101	093000	93753345	5020	5000	5020	5000	199
587	20231101	092900	92758325	5020	5020	5020	5000	235
588	20231101	092800	91581265	5010	4995	5010	4980	3569
589	20231101	092700	73719265	4990	4990	4990	4990	100
590	20231101	092600	73220265	4990	4990	4990	4990	10
591	20231101	092500	73170365	4995	4995	4995	4995	0
592	20231101	092400	73170365	4995	4995	4995	4995	2
593	20231101	092300	73160375	4995	5000	5000	4980	168
594	20231101	092200	72323115	4980	4985	4985	4980	214
595	20231101	092100	71257320	4985	4995	4995	4985	523
596	20231101	092000	68650095	4995	4995	5010	4985	757
597	20231101	091900	64868995	5010	5010	5010	5010	0
598	20231101	091800	64868995	5010	5000	5010	5000	433
599	20231101	091700	62700575	5000	5000	5000	5000	233
600	20231101	091600	61535575	5000	5000	5010	5000	155
601	20231101	091500	60760075	5000	5010	5010	5000	405
602	20231101	091400	58734575	5010	4995	5010	4995	32
603	20231101	091300	58574405	5010	5010	5010	5010	24
604	20231101	091200	58454165	5010	5000	5010	5000	1167
605	20231101	091100	52618665	4995	4995	4995	4995	10
606	20231101	091000	52568715	5000	5000	5000	4995	85
607	20231101	090900	52143815	5000	5000	5000	5000	177
608	20231101	090800	51258815	5000	5000	5020	5000	111
609	20231101	090700	50703795	5000	5000	5010	5000	244
610	20231101	090600	49481475	5000	4975	5000	4975	86
611	20231101	090500	49051850	4975	4975	4975	4975	5
612	20231101	090400	49026975	4980	4970	4980	4970	121
613	20231101	090300	48425425	4970	5000	5000	4970	1465
614	20231101	090200	41123505	4995	4970	4995	4930	1090
615	20231101	090100	35701265	4975	4975	4980	4975	68
616	20231101	090000	35362680	4975	4900	4975	4890	7217