KissMeData/003720/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184100	825185445	4920	4920	4920	4920	7600
3	20231101	184000	825185445	4920	4920	4920	4920	0
4	20231101	183900	825185445	4920	4920	4920	4920	0
5	20231101	183800	825185445	4920	4920	4920	4920	0
6	20231101	183700	825185445	4920	4920	4920	4920	0
7	20231101	183600	825185445	4920	4920	4920	4920	0
8	20231101	183500	825185445	4920	4920	4920	4920	0
9	20231101	183400	825185445	4920	4920	4920	4920	0
10	20231101	183300	825185445	4920	4920	4920	4920	0
11	20231101	183200	825185445	4920	4920	4920	4920	0
12	20231101	183100	825185445	4920	4920	4920	4920	0
13	20231101	183000	825185445	4920	4920	4920	4920	0
14	20231101	182900	825185445	4920	4920	4920	4920	0
15	20231101	182800	825185445	4920	4920	4920	4920	0
16	20231101	182700	825185445	4920	4920	4920	4920	0
17	20231101	182600	825185445	4920	4920	4920	4920	0
18	20231101	182500	825185445	4920	4920	4920	4920	0
19	20231101	182400	825185445	4920	4920	4920	4920	0
20	20231101	182300	825185445	4920	4920	4920	4920	0
21	20231101	182200	825185445	4920	4920	4920	4920	0
22	20231101	182100	825185445	4920	4920	4920	4920	0
23	20231101	182000	825185445	4920	4920	4920	4920	0
24	20231101	181900	825185445	4920	4920	4920	4920	0
25	20231101	181800	825185445	4920	4920	4920	4920	0
26	20231101	181700	825185445	4920	4920	4920	4920	0
27	20231101	181600	825185445	4920	4920	4920	4920	0
28	20231101	181500	825185445	4920	4920	4920	4920	0
29	20231101	181400	825185445	4920	4920	4920	4920	0
30	20231101	181300	825185445	4920	4920	4920	4920	0
31	20231101	181200	825185445	4920	4920	4920	4920	0
32	20231101	181100	825185445	4920	4920	4920	4920	7600
33	20231101	181000	825185445	4920	4920	4920	4920	0
34	20231101	180900	825185445	4920	4920	4920	4920	0
35	20231101	180800	825185445	4920	4920	4920	4920	0
36	20231101	180700	825185445	4920	4920	4920	4920	0
37	20231101	180600	825185445	4920	4920	4920	4920	0
38	20231101	180500	825185445	4920	4920	4920	4920	0
39	20231101	180400	825185445	4920	4920	4920	4920	0
40	20231101	180300	825185445	4920	4920	4920	4920	0
41	20231101	180200	825185445	4920	4920	4920	4920	0
42	20231101	180100	825185445	4920	4920	4920	4920	0
43	20231101	180000	825185445	4920	4920	4920	4920	0
44	20231101	175900	825185445	4920	4920	4920	4920	0
45	20231101	175800	825185445	4920	4920	4920	4920	0
46	20231101	175700	825185445	4920	4920	4920	4920	0
47	20231101	175600	825185445	4920	4920	4920	4920	0
48	20231101	175500	825185445	4920	4920	4920	4920	0
49	20231101	175400	825185445	4920	4920	4920	4920	0
50	20231101	175300	825185445	4920	4920	4920	4920	0
51	20231101	175200	825185445	4920	4920	4920	4920	0
52	20231101	175100	825185445	4920	4920	4920	4920	0
53	20231101	175000	825185445	4920	4920	4920	4920	0
54	20231101	174900	825185445	4920	4920	4920	4920	0
55	20231101	174800	825185445	4920	4920	4920	4920	0
56	20231101	174700	825185445	4920	4920	4920	4920	0
57	20231101	174600	825185445	4920	4920	4920	4920	0
58	20231101	174500	825185445	4920	4920	4920	4920	0
59	20231101	174400	825185445	4920	4920	4920	4920	0
60	20231101	174300	825185445	4920	4920	4920	4920	0
61	20231101	174200	825185445	4920	4920	4920	4920	0
62	20231101	174100	825185445	4920	4920	4920	4920	7600
63	20231101	174000	825185445	4920	4920	4920	4920	0
64	20231101	173900	825185445	4920	4920	4920	4920	0
65	20231101	173800	825185445	4920	4920	4920	4920	0
66	20231101	173700	825185445	4920	4920	4920	4920	0
67	20231101	173600	825185445	4920	4920	4920	4920	0
68	20231101	173500	825185445	4920	4920	4920	4920	0
69	20231101	173400	825185445	4920	4920	4920	4920	0
70	20231101	173300	825185445	4920	4920	4920	4920	0
71	20231101	173200	825185445	4920	4920	4920	4920	0
72	20231101	173100	825185445	4920	4920	4920	4920	0
73	20231101	173000	825185445	4920	4920	4920	4920	0
74	20231101	172900	825185445	4920	4920	4920	4920	0
75	20231101	172800	825185445	4920	4920	4920	4920	0
76	20231101	172700	825185445	4920	4920	4920	4920	0
77	20231101	172600	825185445	4920	4920	4920	4920	0
78	20231101	172500	825185445	4920	4920	4920	4920	0
79	20231101	172400	825185445	4920	4920	4920	4920	0
80	20231101	172300	825185445	4920	4920	4920	4920	0
81	20231101	172200	825185445	4920	4920	4920	4920	0
82	20231101	172100	825185445	4920	4920	4920	4920	0
83	20231101	172000	825185445	4920	4920	4920	4920	0
84	20231101	171900	825185445	4920	4920	4920	4920	0
85	20231101	171800	825185445	4920	4920	4920	4920	0
86	20231101	171700	825185445	4920	4920	4920	4920	0
87	20231101	171600	825185445	4920	4920	4920	4920	0
88	20231101	171500	825185445	4920	4920	4920	4920	0
89	20231101	171400	825185445	4920	4920	4920	4920	0
90	20231101	171300	825185445	4920	4920	4920	4920	0
91	20231101	171200	825185445	4920	4920	4920	4920	0
92	20231101	171100	825185445	4920	4920	4920	4920	7600
93	20231101	171000	825185445	4920	4920	4920	4920	0
94	20231101	170900	825185445	4920	4920	4920	4920	0
95	20231101	170800	825185445	4920	4920	4920	4920	0
96	20231101	170700	825185445	4920	4920	4920	4920	0
97	20231101	170600	825185445	4920	4920	4920	4920	0
98	20231101	170500	825185445	4920	4920	4920	4920	0
99	20231101	170400	825185445	4920	4920	4920	4920	0
100	20231101	170300	825185445	4920	4920	4920	4920	0
101	20231101	170200	825185445	4920	4920	4920	4920	0
102	20231101	170100	825185445	4920	4920	4920	4920	0
103	20231101	170000	825185445	4920	4920	4920	4920	0
104	20231101	165900	825185445	4920	4920	4920	4920	0
105	20231101	165800	825185445	4920	4920	4920	4920	0
106	20231101	165700	825185445	4920	4920	4920	4920	0
107	20231101	165600	825185445	4920	4920	4920	4920	0
108	20231101	165500	825185445	4920	4920	4920	4920	0
109	20231101	165400	825185445	4920	4920	4920	4920	0
110	20231101	165300	825185445	4920	4920	4920	4920	0
111	20231101	165200	825185445	4920	4920	4920	4920	0
112	20231101	165100	825185445	4920	4920	4920	4920	0
113	20231101	165000	825185445	4920	4920	4920	4920	0
114	20231101	164900	825185445	4920	4920	4920	4920	0
115	20231101	164800	825185445	4920	4920	4920	4920	0
116	20231101	164700	825185445	4920	4920	4920	4920	0
117	20231101	164600	825185445	4920	4920	4920	4920	0
118	20231101	164500	825185445	4920	4920	4920	4920	0
119	20231101	164400	825185445	4920	4920	4920	4920	0
120	20231101	164300	825185445	4920	4920	4920	4920	0
121	20231101	164200	825185445	4920	4920	4920	4920	0
122	20231101	164100	825185445	4920	4920	4920	4920	7600
123	20231101	164000	825185445	4920	4920	4920	4920	0
124	20231101	163900	825185445	4920	4920	4920	4920	0
125	20231101	163800	825185445	4920	4920	4920	4920	0
126	20231101	163700	825185445	4920	4920	4920	4920	0
127	20231101	163600	825185445	4920	4920	4920	4920	0
128	20231101	163500	825185445	4920	4920	4920	4920	0
129	20231101	163400	825185445	4920	4920	4920	4920	0
130	20231101	163300	825185445	4920	4920	4920	4920	0
131	20231101	163200	825185445	4920	4920	4920	4920	0
132	20231101	163100	825185445	4920	4920	4920	4920	0
133	20231101	163000	825185445	4920	4920	4920	4920	0
134	20231101	162900	825185445	4920	4920	4920	4920	0
135	20231101	162800	825185445	4920	4920	4920	4920	0
136	20231101	162700	825185445	4920	4920	4920	4920	0
137	20231101	162600	825185445	4920	4920	4920	4920	0
138	20231101	162500	825185445	4920	4920	4920	4920	0
139	20231101	162400	825185445	4920	4920	4920	4920	0
140	20231101	162300	825185445	4920	4920	4920	4920	0
141	20231101	162200	825185445	4920	4920	4920	4920	0
142	20231101	162100	825185445	4920	4920	4920	4920	0
143	20231101	162000	825185445	4920	4920	4920	4920	0
144	20231101	161900	825185445	4920	4920	4920	4920	0
145	20231101	161800	825185445	4920	4920	4920	4920	0
146	20231101	161700	825185445	4920	4920	4920	4920	0
147	20231101	161600	825185445	4920	4920	4920	4920	0
148	20231101	161500	825185445	4920	4920	4920	4920	0
149	20231101	161400	825185445	4920	4920	4920	4920	0
150	20231101	161300	825185445	4920	4920	4920	4920	0
151	20231101	161200	825185445	4920	4920	4920	4920	0
152	20231101	161100	825185445	4920	4920	4920	4920	7600
153	20231101	161000	825185445	4920	4920	4920	4920	0
154	20231101	160900	825185445	4920	4920	4920	4920	0
155	20231101	160800	825185445	4920	4920	4920	4920	0
156	20231101	160700	825185445	4920	4920	4920	4920	0
157	20231101	160600	825185445	4920	4920	4920	4920	0
158	20231101	160500	825185445	4920	4920	4920	4920	0
159	20231101	160400	825185445	4920	4920	4920	4920	0
160	20231101	160300	825185445	4920	4920	4920	4920	0
161	20231101	160200	825185445	4920	4920	4920	4920	0
162	20231101	160100	825185445	4920	4920	4920	4920	0
163	20231101	160000	825185445	4920	4920	4920	4920	0
164	20231101	155900	825185445	4920	4920	4920	4920	0
165	20231101	155800	825185445	4920	4920	4920	4920	0
166	20231101	155700	825185445	4920	4920	4920	4920	0
167	20231101	155600	825185445	4920	4920	4920	4920	0
168	20231101	155500	825185445	4920	4920	4920	4920	0
169	20231101	155400	825185445	4920	4920	4920	4920	0
170	20231101	155300	825185445	4920	4920	4920	4920	0
171	20231101	155200	825185445	4920	4920	4920	4920	0
172	20231101	155100	825185445	4920	4920	4920	4920	0
173	20231101	155000	825185445	4920	4920	4920	4920	0
174	20231101	154900	825185445	4920	4920	4920	4920	0
175	20231101	154800	825185445	4920	4920	4920	4920	0
176	20231101	154700	825185445	4920	4920	4920	4920	0
177	20231101	154600	825185445	4920	4920	4920	4920	0
178	20231101	154500	825185445	4920	4920	4920	4920	0
179	20231101	154400	825185445	4920	4920	4920	4920	0
180	20231101	154300	825185445	4920	4920	4920	4920	0
181	20231101	154200	825185445	4920	4920	4920	4920	0
182	20231101	154100	825185445	4920	4920	4920	4920	7600
183	20231101	154000	825185445	4920	4920	4920	4920	0
184	20231101	153900	825185445	4920	4920	4920	4920	0
185	20231101	153800	825185445	4920	4920	4920	4920	0
186	20231101	153700	825185445	4920	4920	4920	4920	0
187	20231101	153600	825185445	4920	4920	4920	4920	0
188	20231101	153500	825185445	4920	4920	4920	4920	0
189	20231101	153400	825185445	4920	4920	4920	4920	0
190	20231101	153300	825185445	4920	4920	4920	4920	0
191	20231101	153200	825185445	4920	4920	4920	4920	0
192	20231101	153100	825185445	4920	4920	4920	4920	0
193	20231101	153000	825185445	4920	4920	4920	4920	7600
194	20231101	152900	787793445	4930	4930	4930	4930	0
195	20231101	152800	787793445	4930	4930	4930	4930	0
196	20231101	152700	787793445	4930	4930	4930	4930	0
197	20231101	152600	787793445	4930	4930	4930	4930	0
198	20231101	152500	787793445	4930	4930	4930	4930	0
199	20231101	152400	787793445	4930	4930	4930	4930	0
200	20231101	152300	787793445	4930	4930	4930	4930	0
201	20231101	152200	787793445	4930	4930	4930	4930	0
202	20231101	152100	787793445	4930	4930	4930	4930	0
203	20231101	152000	787793445	4930	4930	4930	4930	0
204	20231101	151900	787793445	4930	4930	4930	4920	633
205	20231101	151800	784672995	4930	4925	4930	4920	580
206	20231101	151700	781817115	4925	4925	4930	4925	385
207	20231101	151600	779920985	4925	4930	4930	4920	627
208	20231101	151500	776831130	4930	4920	4930	4920	1502
209	20231101	151400	769441270	4930	4925	4930	4920	669
210	20231101	151300	766148215	4930	4925	4930	4920	56
211	20231101	151200	765872420	4925	4930	4930	4925	1718
212	20231101	151100	757406885	4930	4930	4935	4930	1567
213	20231101	151000	749681435	4930	4930	4930	4930	423
214	20231101	150900	747596045	4935	4935	4935	4935	86
215	20231101	150800	747171635	4935	4930	4935	4930	228
216	20231101	150700	746047585	4935	4930	4935	4925	1097
217	20231101	150600	740641090	4935	4930	4935	4930	332
218	20231101	150500	739004325	4940	4930	4940	4930	173
219	20231101	150400	738151415	4940	4940	4940	4930	218
220	20231101	150300	737076645	4930	4930	4940	4930	186
221	20231101	150200	736159655	4940	4940	4940	4940	0
222	20231101	150100	736159655	4940	4940	4940	4940	1
223	20231101	150000	736154715	4940	4935	4940	4930	158
224	20231101	145900	735375735	4945	4945	4945	4945	0
225	20231101	145800	735375735	4945	4930	4945	4930	401
226	20231101	145700	733398040	4945	4930	4945	4925	207
227	20231101	145600	732377610	4945	4945	4945	4945	0
228	20231101	145500	732377610	4945	4945	4945	4945	4
229	20231101	145400	732357830	4950	4950	4950	4950	202
230	20231101	145300	731357930	4950	4930	4950	4930	406
231	20231101	145200	729356330	4950	4930	4950	4930	23
232	20231101	145100	729242920	4950	4930	4950	4930	553
233	20231101	145000	726516610	4950	4950	4950	4930	106
234	20231101	144900	725993910	4950	4935	4950	4930	21
235	20231101	144800	725890355	4950	4950	4950	4950	0
236	20231101	144700	725890355	4950	4950	4950	4950	0
237	20231101	144600	725890355	4950	4950	4950	4950	0
238	20231101	144500	725890355	4950	4950	4950	4950	0
239	20231101	144400	725890355	4950	4930	4950	4925	422
240	20231101	144300	723804175	4925	4930	4930	4925	224
241	20231101	144200	722700855	4950	4950	4950	4950	0
242	20231101	144100	722700855	4950	4950	4950	4950	1
243	20231101	144000	722695905	4940	4940	4940	4940	200
244	20231101	143900	721707905	4940	4940	4940	4940	0
245	20231101	143800	721707905	4940	4940	4940	4940	10
246	20231101	143700	721658505	4940	4940	4940	4940	20
247	20231101	143600	721559705	4940	4925	4940	4925	221
248	20231101	143500	720471265	4920	4925	4925	4920	98
249	20231101	143400	719989100	4920	4925	4925	4920	199
250	20231101	143300	719009125	4940	4930	4940	4925	1924
251	20231101	143200	709524385	4940	4940	4940	4940	2
252	20231101	143100	709514505	4950	4940	4950	4940	23
253	20231101	143000	709400855	4950	4950	4950	4950	615
254	20231101	142900	706356605	4950	4950	4950	4950	1
255	20231101	142800	706351655	4950	4950	4950	4940	210
256	20231101	142700	705312755	4950	4950	4950	4950	0
257	20231101	142600	705312755	4950	4950	4950	4950	0
258	20231101	142500	705312755	4950	4935	4950	4930	505
259	20231101	142400	702823050	4935	4930	4935	4930	217
260	20231101	142300	701753235	4935	4960	4960	4930	1517
261	20231101	142200	694265230	4960	4960	4960	4960	0
262	20231101	142100	694265230	4960	4960	4960	4960	5
263	20231101	142000	694240430	4960	4960	4960	4960	1
264	20231101	141900	694235470	4975	4975	4975	4975	0
265	20231101	141800	694235470	4975	4975	4975	4975	0
266	20231101	141700	694235470	4975	4975	4975	4975	0
267	20231101	141600	694235470	4975	4945	4975	4935	2441
268	20231101	141500	682178485	4975	4975	4975	4975	0
269	20231101	141400	682178485	4975	4945	4975	4945	133
270	20231101	141300	681520770	4945	4945	4945	4945	6
271	20231101	141200	681491100	4945	4955	4975	4945	2813
272	20231101	141100	667572540	4970	4970	4970	4970	1
273	20231101	141000	667567570	4975	4975	4975	4975	0
274	20231101	140900	667567570	4975	4975	4975	4960	9
275	20231101	140800	667522825	4975	4960	4975	4960	754
276	20231101	140700	663782925	4980	4965	4980	4960	1575
277	20231101	140600	655964850	4980	4970	4980	4970	561
278	20231101	140500	653176670	4980	4980	4980	4980	0
279	20231101	140400	653176670	4980	4970	4980	4970	2001
280	20231101	140300	643231690	4980	4980	4980	4980	1
281	20231101	140200	643226710	4980	4980	4980	4980	0
282	20231101	140100	643226710	4980	4980	4980	4980	37
283	20231101	140000	643042450	4980	4980	4980	4975	102
284	20231101	135900	642534940	4980	4980	4980	4980	0
285	20231101	135800	642534940	4980	4980	4980	4980	0
286	20231101	135700	642534940	4980	4980	4980	4980	0
287	20231101	135600	642534940	4980	4980	4980	4980	0
288	20231101	135500	642534940	4980	4980	4980	4980	0
289	20231101	135400	642534940	4980	4980	4980	4980	0
290	20231101	135300	642534940	4980	4980	4980	4980	0
291	20231101	135200	642534940	4980	4980	4980	4980	0
292	20231101	135100	642534940	4980	4980	4980	4980	0
293	20231101	135000	642534940	4980	4980	4980	4980	0
294	20231101	134900	642534940	4980	4980	4980	4980	0
295	20231101	134800	642534940	4980	4980	4980	4980	0
296	20231101	134700	642534940	4980	4980	4980	4980	0
297	20231101	134600	642534940	4980	4980	4980	4980	0
298	20231101	134500	642534940	4980	4980	4980	4980	1
299	20231101	134400	642529960	4980	4980	4980	4980	1
300	20231101	134300	642524980	4980	4975	4980	4970	2301
301	20231101	134200	631082320	4980	4980	4980	4980	198
302	20231101	134100	630096280	4985	4985	4985	4985	0
303	20231101	134000	630096280	4985	4985	4985	4985	0
304	20231101	133900	630096280	4985	4985	4985	4985	0
305	20231101	133800	630096280	4985	4985	4985	4985	50
306	20231101	133700	629847030	4985	4985	4985	4985	0
307	20231101	133600	629847030	4985	4985	4985	4985	0
308	20231101	133500	629847030	4985	4985	4985	4980	968
309	20231101	133400	625023550	4995	4995	4995	4995	0
310	20231101	133300	625023550	4995	4995	4995	4995	1
311	20231101	133200	625018555	4995	4995	4995	4995	457
312	20231101	133100	622735840	4995	4995	4995	4995	0
313	20231101	133000	622735840	4995	4995	4995	4995	0
314	20231101	132900	622735840	4995	4995	4995	4995	0
315	20231101	132800	622735840	4995	4995	4995	4995	0
316	20231101	132700	622735840	4995	4995	4995	4995	0
317	20231101	132600	622735840	4995	4990	4995	4975	412
318	20231101	132500	620684490	4995	4990	4995	4990	58
319	20231101	132400	620395060	4995	4995	4995	4995	0
320	20231101	132300	620395060	4995	4990	4995	4990	701
321	20231101	132200	616897065	4990	4985	4990	4985	138
322	20231101	132100	616208630	4985	4975	4990	4975	142
323	20231101	132000	615502135	4985	4985	4985	4985	0
324	20231101	131900	615502135	4985	4975	4985	4975	524
325	20231101	131800	612895225	4985	4985	4985	4985	1
326	20231101	131700	612890240	4975	4985	4985	4975	577
327	20231101	131600	610018955	4990	4990	4990	4990	1
328	20231101	131500	610013965	4975	4980	4980	4975	301
329	20231101	131400	608515635	4990	4990	4990	4990	0
330	20231101	131300	608515635	4990	4990	4990	4990	100
331	20231101	131200	608016635	4990	4980	4990	4980	12
332	20231101	131100	607956865	4990	4985	4990	4985	2
333	20231101	131000	607946890	4980	4980	4980	4980	0
334	20231101	130900	607946890	4980	4980	4980	4980	0
335	20231101	130800	607946890	4980	4980	4980	4980	101
336	20231101	130700	607443910	4970	4975	4975	4970	5612
337	20231101	130600	579534210	4980	4975	4980	4975	327
338	20231101	130500	577907375	4980	4980	4980	4980	5
339	20231101	130400	577882475	4975	4975	4975	4975	50
340	20231101	130300	577633725	4990	4990	4990	4990	300
341	20231101	130200	576136725	4990	4980	4990	4980	2831
342	20231101	130100	562038335	4990	4990	4990	4990	50
343	20231101	130000	561788835	4995	4995	4995	4995	0
344	20231101	125900	561788835	4995	4980	4995	4980	1371
345	20231101	125800	554961220	4980	4980	4980	4980	3
346	20231101	125700	554946280	4980	4975	4980	4975	5
347	20231101	125600	554921395	4980	4980	4980	4980	0
348	20231101	125500	554921395	4980	4980	4980	4980	0
349	20231101	125400	554921395	4980	4980	4980	4980	0
350	20231101	125300	554921395	4980	4980	4980	4980	1400
351	20231101	125200	547949395	4980	4980	4980	4980	0
352	20231101	125100	547949395	4980	4980	4980	4980	0
353	20231101	125000	547949395	4980	4980	4980	4980	0
354	20231101	124900	547949395	4980	4975	4980	4975	204
355	20231101	124800	546934490	4975	4980	4980	4975	110
356	20231101	124700	546386740	4980	4980	4980	4975	3
357	20231101	124600	546371805	4980	4975	4980	4975	9
358	20231101	124500	546326990	4980	4980	4980	4980	10
359	20231101	124400	546277190	4980	4980	4980	4980	50
360	20231101	124300	546028190	4980	4980	4980	4980	1
361	20231101	124200	546023210	4975	4980	4980	4975	1592
362	20231101	124100	538102925	4980	4980	4980	4980	28
363	20231101	124000	537963485	4980	4980	4980	4980	31
364	20231101	123900	537809105	4980	4980	4980	4980	26
365	20231101	123800	537679625	4980	4980	4980	4980	0
366	20231101	123700	537679625	4980	4980	4980	4980	1
367	20231101	123600	537674645	4980	4980	4980	4980	18
368	20231101	123500	537585005	4980	4980	4980	4980	0
369	20231101	123400	537585005	4980	4980	4980	4980	0
370	20231101	123300	537585005	4980	4980	4980	4980	1
371	20231101	123200	537580025	4985	4985	4985	4985	1
372	20231101	123100	537575040	4975	4975	4975	4975	21
373	20231101	123000	537470565	4975	4975	4975	4975	0
374	20231101	122900	537470565	4975	4985	4985	4975	128
375	20231101	122800	536833755	4985	4985	4985	4985	0
376	20231101	122700	536833755	4985	4985	4985	4985	0
377	20231101	122600	536833755	4985	4985	4985	4985	20
378	20231101	122500	536734055	4985	4985	4985	4985	0
379	20231101	122400	536734055	4985	4985	4985	4985	0
380	20231101	122300	536734055	4985	4985	4985	4985	22
381	20231101	122200	536624385	4985	4985	4985	4985	0
382	20231101	122100	536624385	4985	4985	4985	4985	1
383	20231101	122000	536619400	4985	4985	4985	4985	0
384	20231101	121900	536619400	4985	4985	4985	4985	0
385	20231101	121800	536619400	4985	4985	4985	4985	30
386	20231101	121700	536469850	4985	4985	4985	4985	20
387	20231101	121600	536370150	4985	4985	4985	4985	3
388	20231101	121500	536355195	4990	4990	4990	4990	0
389	20231101	121400	536355195	4990	4990	4990	4990	0
390	20231101	121300	536355195	4990	4975	4990	4975	715
391	20231101	121200	532797710	4980	4990	4990	4980	344
392	20231101	121100	531084550	4990	4975	4990	4975	157
393	20231101	121000	530301885	4990	4990	4990	4990	0
394	20231101	120900	530301885	4990	4990	4990	4990	0
395	20231101	120800	530301885	4990	4990	4990	4990	0
396	20231101	120700	530301885	4990	4990	4990	4990	0
397	20231101	120600	530301885	4990	4990	4990	4990	0
398	20231101	120500	530301885	4990	4990	4990	4975	3
399	20231101	120400	530286930	4975	4980	4980	4975	787
400	20231101	120300	526371580	4980	4980	4980	4980	0
401	20231101	120200	526371580	4980	4980	4980	4980	2106
402	20231101	120100	515883700	4985	4985	4985	4985	0
403	20231101	120000	515883700	4985	4985	4985	4985	1000
404	20231101	115900	510898700	4995	4995	4995	4995	5
405	20231101	115800	510873725	4995	4995	4995	4995	0
406	20231101	115700	510873725	4995	4995	4995	4995	0
407	20231101	115600	510873725	4995	4995	4995	4995	20
408	20231101	115500	510773825	5000	5000	5000	5000	0
409	20231101	115400	510773825	5000	5000	5000	5000	0
410	20231101	115300	510773825	5000	5000	5000	5000	0
411	20231101	115200	510773825	5000	5000	5000	5000	0
412	20231101	115100	510773825	5000	4980	5000	4980	41
413	20231101	115000	510569625	5000	5000	5000	5000	0
414	20231101	114900	510569625	5000	5000	5000	5000	0
415	20231101	114800	510569625	5000	5000	5000	5000	200
416	20231101	114700	509569625	5000	5000	5000	5000	0
417	20231101	114600	509569625	5000	5000	5000	5000	0
418	20231101	114500	509569625	5000	5000	5000	5000	0
419	20231101	114400	509569625	5000	4985	5000	4980	2294
420	20231101	114300	498143495	4995	4995	4995	4995	1
421	20231101	114200	498138500	5000	5000	5000	4985	130
422	20231101	114100	497488515	5000	5000	5000	5000	1
423	20231101	114000	497483515	5000	5000	5000	5000	0
424	20231101	113900	497483515	5000	4985	5000	4985	701
425	20231101	113800	493989015	5000	5000	5000	5000	0
426	20231101	113700	493989015	5000	5000	5000	5000	1
427	20231101	113600	493984015	4985	5000	5000	4985	102
428	20231101	113500	493475515	5000	5000	5000	5000	0
429	20231101	113400	493475515	5000	5000	5000	5000	0
430	20231101	113300	493475515	5000	4995	5000	4985	1001
431	20231101	113200	488483715	5000	5000	5000	5000	0
432	20231101	113100	488483715	5000	5000	5000	5000	0
433	20231101	113000	488483715	5000	4990	5000	4990	58
434	20231101	112900	488194285	4990	4990	4990	4990	43
435	20231101	112800	487979715	5000	4990	5000	4990	501
436	20231101	112700	485479715	5000	5000	5000	5000	0
437	20231101	112600	485479715	5000	5000	5000	5000	0
438	20231101	112500	485479715	5000	4990	5000	4990	201
439	20231101	112400	484476715	4995	4995	4995	4995	201
440	20231101	112300	483472720	5000	5000	5000	5000	0
441	20231101	112200	483472720	5000	5000	5000	5000	36
442	20231101	112100	483292720	5000	5000	5000	5000	0
443	20231101	112000	483292720	5000	5000	5000	5000	0
444	20231101	111900	483292720	5000	5000	5000	5000	1
445	20231101	111800	483287720	5000	4990	5000	4990	101
446	20231101	111700	482783720	5000	5000	5000	5000	502
447	20231101	111600	480273720	5000	5000	5000	5000	26
448	20231101	111500	480143720	5000	4990	5000	4990	451
449	20231101	111400	477893220	5000	5000	5000	5000	0
450	20231101	111300	477893220	5000	5000	5000	5000	0
451	20231101	111200	477893220	5000	4990	5000	4990	51
452	20231101	111100	477638720	5000	5010	5010	4995	2343
453	20231101	111000	465935415	5010	5010	5010	5010	10
454	20231101	110900	465885315	5010	5000	5010	5000	521
455	20231101	110800	463276195	5010	5010	5010	5010	0
456	20231101	110700	463276195	5010	5000	5010	5000	526
457	20231101	110600	460646185	5000	5000	5000	5000	207
458	20231101	110500	459611185	5010	5000	5010	5000	298
459	20231101	110400	458121165	5000	5000	5000	5000	433
460	20231101	110300	455956165	5010	5000	5010	5000	24
461	20231101	110200	455836155	5010	5010	5010	5010	0
462	20231101	110100	455836155	5010	5010	5010	5010	0
463	20231101	110000	455836155	5010	4995	5010	4995	11
464	20231101	105900	455781195	5010	5000	5010	5000	273
465	20231101	105800	454416185	5020	5020	5020	5020	0
466	20231101	105700	454416185	5020	5020	5020	5020	101
467	20231101	105600	453909165	5000	5000	5030	5000	1171
468	20231101	105500	448053085	5030	5020	5030	5010	2083
469	20231101	105400	437616895	5030	5020	5030	5020	580
470	20231101	105300	434705285	5030	5030	5030	5030	0
471	20231101	105200	434705285	5030	5030	5030	5030	100
472	20231101	105100	434202285	5030	5030	5030	5030	100
473	20231101	105000	433699285	5030	5030	5030	5010	904
474	20231101	104900	429168525	5020	5030	5030	5020	108
475	20231101	104800	428625365	5030	5030	5040	5020	592
476	20231101	104700	425653395	5030	5030	5030	5030	1000
477	20231101	104600	420623395	5040	5020	5040	5020	44
478	20231101	104500	420402495	5040	5030	5040	5030	40
479	20231101	104400	420201195	5040	5020	5040	5000	19976
480	20231101	104300	319791415	5020	5020	5020	5020	753
481	20231101	104200	316011355	5020	5010	5020	5010	4715
482	20231101	104100	292389185	5000	5000	5000	5000	1067
483	20231101	104000	287054185	4990	4990	4990	4990	401
484	20231101	103900	285053195	5000	5000	5000	5000	410
485	20231101	103800	283003195	5000	5000	5000	5000	30
486	20231101	103700	282853195	5000	5010	5010	5000	364
487	20231101	103600	281033185	5000	5000	5000	5000	400
488	20231101	103500	279033185	5010	5010	5010	5010	0
489	20231101	103400	279033185	5010	5010	5010	5010	1
490	20231101	103300	279028175	5010	5000	5010	5000	388
491	20231101	103200	277088165	5000	5000	5000	5000	300
492	20231101	103100	275588165	5010	5010	5010	5010	0
493	20231101	103000	275588165	5010	5010	5010	5010	0
494	20231101	102900	275588165	5010	5000	5010	4990	187
495	20231101	102800	274653615	5000	5000	5000	5000	134
496	20231101	102700	273983615	5000	5000	5000	5000	20
497	20231101	102600	273883615	5000	5000	5000	5000	0
498	20231101	102500	273883615	5000	5000	5000	5000	0
499	20231101	102400	273883615	5000	4980	5000	4980	4675
500	20231101	102300	250561205	4980	4980	4980	4980	0
501	20231101	102200	250561205	4980	4980	4980	4980	2
502	20231101	102100	250551245	4980	4980	4980	4980	108
503	20231101	102000	250013405	4985	4985	4985	4985	40
504	20231101	101900	249814005	4990	4985	4990	4985	4400
505	20231101	101800	227861400	4990	4990	4990	4990	0
506	20231101	101700	227861400	4990	4985	4990	4985	3
507	20231101	101600	227846440	4980	4985	4985	4980	2284
508	20231101	101500	216471225	4990	4990	4990	4990	1696
509	20231101	101400	208008185	4995	5010	5010	4995	532
510	20231101	101300	205350830	4995	5010	5010	4995	1834
511	20231101	101200	196188215	5010	5010	5010	5010	150
512	20231101	101100	195436715	5010	5010	5010	5010	897
513	20231101	101000	190942745	5010	5000	5010	5000	511
514	20231101	100900	188387725	5000	5000	5000	5000	2
515	20231101	100800	188377725	5000	5000	5000	5000	2
516	20231101	100700	188367725	4995	4995	4995	4995	1402
517	20231101	100600	181364735	4995	4995	4995	4995	0
518	20231101	100500	181364735	4995	4990	4995	4985	274
519	20231101	100400	179997560	4990	4990	4990	4990	61
520	20231101	100300	179693170	4995	4990	4995	4990	580
521	20231101	100200	176798965	4990	4990	4990	4990	115
522	20231101	100100	176225115	4995	4995	4995	4995	1046
523	20231101	100000	171000345	4995	4995	4995	4995	0
524	20231101	095900	171000345	4995	4995	4995	4995	2
525	20231101	095800	170990355	4995	4990	4995	4990	586
526	20231101	095700	168066210	4990	4990	4990	4990	0
527	20231101	095600	168066210	4990	4960	4990	4960	697
528	20231101	095500	164604110	4960	4945	4960	4945	34
529	20231101	095400	164435965	4960	4960	4960	4960	0
530	20231101	095300	164435965	4960	4940	4960	4940	22
531	20231101	095200	164326865	4965	4965	4965	4965	70
532	20231101	095100	163979315	4965	4940	4965	4940	3
533	20231101	095000	163964470	4965	4965	4965	4965	1001
534	20231101	094900	158994505	4940	4965	4965	4940	61
535	20231101	094800	158692890	4965	4950	4965	4940	2637
536	20231101	094700	145649905	4965	4965	4965	4965	610
537	20231101	094600	142621255	4965	4965	4965	4965	0
538	20231101	094500	142621255	4965	4965	4965	4965	10
539	20231101	094400	142571605	4965	4965	4965	4965	11
540	20231101	094300	142516990	4965	4965	4965	4950	3
541	20231101	094200	142502110	4965	4965	4965	4965	6
542	20231101	094100	142472320	4965	4965	4965	4950	108
543	20231101	094000	141936250	4965	4965	4965	4965	1
544	20231101	093900	141931285	4965	4965	4965	4965	0
545	20231101	093800	141931285	4965	4950	4965	4950	206
546	20231101	093700	140911510	4950	4950	4950	4950	85
547	20231101	093600	140490760	4950	4950	4950	4940	436
548	20231101	093500	138334605	4950	4945	4950	4945	415
549	20231101	093400	136281175	4960	4960	4960	4955	4
550	20231101	093300	136261340	4965	4955	4965	4945	129
551	20231101	093200	135622825	4965	4965	4970	4965	3
552	20231101	093100	135607925	4955	4970	4970	4955	12
553	20231101	093000	135548315	4970	4970	4970	4970	0
554	20231101	092900	135548315	4970	4940	4970	4940	308
555	20231101	092800	134026765	4975	4955	4975	4955	121
556	20231101	092700	133426870	4955	4935	4955	4935	126
557	20231101	092600	132805020	4935	4935	4935	4935	2321
558	20231101	092500	121350885	4940	4950	4950	4940	1219
559	20231101	092400	115328985	4950	4950	4950	4950	307
560	20231101	092300	113809335	4950	4950	4950	4950	630
561	20231101	092200	110690835	4950	4950	4950	4940	521
562	20231101	092100	108116885	4950	4950	4950	4950	220
563	20231101	092000	107027885	4950	4935	4955	4935	72
564	20231101	091900	106671495	4955	4955	4955	4935	1246
565	20231101	091800	100516835	4955	4965	4965	4955	336
566	20231101	091700	98851285	4965	4975	4975	4965	103
567	20231101	091600	98339780	4970	4960	4970	4960	1060
568	20231101	091500	93075070	4960	4965	4965	4960	668
569	20231101	091400	89761780	4965	4965	4965	4965	2
570	20231101	091300	89751850	4965	4970	4970	4930	756
571	20231101	091200	86004065	4970	4950	4970	4930	132
572	20231101	091100	85351585	4950	4960	4970	4950	524
573	20231101	091000	82753135	4965	4975	4975	4965	1114
574	20231101	090900	77221770	4990	4990	4995	4980	296
575	20231101	090800	75744790	4995	4995	4995	4990	129
576	20231101	090700	75101035	4995	4995	4995	4990	92
577	20231101	090600	74641550	4995	4990	4995	4990	2572
578	20231101	090500	61807240	4990	4990	4990	4985	902
579	20231101	090400	57310725	4985	4980	4995	4980	5520
580	20231101	090300	29769875	4980	4990	4990	4980	39
581	20231101	090200	29575350	4990	4990	4995	4990	2055
582	20231101	090100	19320890	4995	4995	4995	4995	10
583	20231101	090000	19270940	4995	5000	5000	4975	3857